交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sz.002160 | 常铝股份 | 3.76 | 3.77 | 3.72 | 3.76 | +1.62% | 0.53 | 1.77% |
| 2025-05-06 | sz.002161 | 远望谷 | 5.40 | 5.51 | 5.40 | 5.50 | +2.42% | 0.47 | 1.20% |
| 2025-05-06 | sz.002162 | 悦心健康 | 3.96 | 4.12 | 3.96 | 4.12 | +4.30% | 1.45 | 3.86% |
| 2025-05-06 | sz.002163 | 海南发展 | 9.13 | 9.45 | 9.05 | 9.32 | +4.13% | 3.49 | 4.68% |
| 2025-05-06 | sz.002164 | 宁波东力 | 9.68 | 9.89 | 9.20 | 9.40 | +4.56% | 14.29 | 31.19% |
| 2025-05-06 | sz.002165 | 红宝丽 | 12.34 | 12.66 | 11.53 | 12.38 | 0.00% | 29.07 | 32.63% |
| 2025-05-06 | sz.002166 | 莱茵生物 | 7.28 | 7.34 | 7.24 | 7.32 | +1.37% | 0.71 | 2.15% |
| 2025-05-06 | sz.002167 | 东方锆业 | 9.02 | 9.29 | 9.00 | 9.25 | +3.93% | 5.06 | 7.24% |
| 2025-05-06 | sz.002168 | ST惠程 | 2.39 | 2.39 | 2.39 | 2.39 | +4.82% | 0.05 | 0.25% |
| 2025-05-06 | sz.002169 | 智光电气 | 6.12 | 6.16 | 6.05 | 6.14 | +1.63% | 1.34 | 2.86% |
| 2025-05-06 | sz.002170 | 芭田股份 | 9.40 | 9.77 | 9.36 | 9.70 | +4.23% | 4.08 | 5.69% |
| 2025-05-06 | sz.002171 | 楚江新材 | 8.52 | 8.83 | 8.51 | 8.81 | +3.89% | 1.59 | 1.21% |
| 2025-05-06 | sz.002172 | 澳洋健康 | 3.57 | 3.68 | 3.57 | 3.63 | +1.68% | 2.47 | 8.93% |
| 2025-05-06 | sz.002173 | 创新医疗 | 9.40 | 9.75 | 9.33 | 9.63 | +5.13% | 4.42 | 11.12% |
| 2025-05-06 | sz.002174 | 游族网络 | 9.49 | 9.63 | 9.47 | 9.54 | +1.27% | 1.72 | 1.97% |
| 2025-05-06 | sz.002175 | *ST东智 | 4.36 | 4.67 | 4.31 | 4.54 | +6.57% | 5.33 | 9.25% |
| 2025-05-06 | sz.002176 | 江特电机 | 7.08 | 7.14 | 7.04 | 7.14 | +2.29% | 1.85 | 1.53% |
| 2025-05-06 | sz.002177 | 御银股份 | 4.55 | 4.64 | 4.55 | 4.64 | +3.34% | 1.66 | 5.40% |
| 2025-05-06 | sz.002178 | 延华智能 | 5.94 | 6.07 | 5.90 | 6.06 | +4.30% | 1.68 | 3.93% |
| 2025-05-06 | sz.002179 | 中航光电 | 39.85 | 39.92 | 39.40 | 39.76 | -0.07% | 5.55 | 0.66% |
| 2025-05-06 | sz.002180 | 奔图科技 | 22.12 | 22.35 | 22.09 | 22.29 | +1.41% | 3.68 | 1.22% |
| 2025-05-06 | sz.002181 | 粤传媒 | 5.45 | 5.57 | 5.38 | 5.56 | +2.37% | 1.34 | 2.13% |
| 2025-05-06 | sz.002182 | 宝武镁业 | 12.02 | 12.13 | 11.94 | 12.08 | +1.42% | 2.16 | 2.06% |
| 2025-05-06 | sz.002183 | 怡亚通 | 4.87 | 5.04 | 4.83 | 4.96 | +2.05% | 5.00 | 3.88% |
| 2025-05-06 | sz.002184 | 海得控制 | 11.92 | 12.12 | 11.73 | 12.12 | +4.21% | 1.49 | 5.18% |
| 2025-05-06 | sz.002185 | 华天科技 | 9.26 | 9.58 | 9.25 | 9.57 | +3.80% | 6.53 | 2.16% |
| 2025-05-06 | sz.002186 | 全聚德 | 10.44 | 10.48 | 10.38 | 10.48 | +0.77% | 0.54 | 1.69% |
| 2025-05-06 | sz.002187 | 广百股份 | 6.85 | 6.99 | 6.83 | 6.95 | +1.75% | 1.70 | 4.71% |
| 2025-05-06 | sz.002188 | 中天服务 | 4.83 | 5.05 | 4.83 | 5.00 | +3.52% | 1.07 | 8.30% |
| 2025-05-06 | sz.002189 | 中光学 | 19.20 | 20.17 | 19.01 | 19.93 | +3.48% | 3.72 | 7.24% |
| 2025-05-06 | sz.002190 | 成飞集成 | 16.68 | 16.83 | 16.63 | 16.74 | +0.72% | 0.95 | 1.59% |
| 2025-05-06 | sz.002191 | 劲嘉股份 | 3.63 | 3.69 | 3.62 | 3.68 | +2.22% | 0.56 | 1.07% |
| 2025-05-06 | sz.002192 | 融捷股份 | 27.23 | 27.63 | 27.10 | 27.60 | +2.10% | 0.98 | 1.38% |
| 2025-05-06 | sz.002193 | ST如意 | 5.16 | 5.45 | 5.16 | 5.44 | +6.88% | 0.80 | 5.71% |
| 2025-05-06 | sz.002194 | 武汉凡谷 | 12.10 | 12.63 | 12.04 | 12.61 | +5.94% | 10.89 | 17.02% |
| 2025-05-06 | sz.002195 | 岩山科技 | 5.22 | 5.67 | 5.19 | 5.67 | +10.10% | 25.87 | 8.41% |
| 2025-05-06 | sz.002196 | 方正电机 | 10.82 | 10.86 | 10.40 | 10.74 | +2.19% | 10.68 | 20.48% |
| 2025-05-06 | sz.002197 | 证通电子 | 5.00 | 5.22 | 4.96 | 5.22 | +5.03% | 0.71 | 2.59% |
| 2025-05-06 | sz.002198 | ST嘉应 | 6.85 | 6.98 | 6.64 | 6.88 | 0.00% | 0.91 | 2.63% |
| 2025-05-06 | sz.002199 | *ST东晶 | 5.09 | 5.23 | 5.03 | 5.23 | +5.02% | 0.82 | 6.53% |
| 2025-05-06 | sz.002200 | *ST交投 | 7.27 | 7.27 | 7.27 | 7.27 | +5.00% | 0.10 | 0.66% |
| 2025-05-06 | sz.002201 | 九鼎新材 | 6.54 | 6.65 | 6.43 | 6.59 | +1.38% | 3.43 | 8.72% |
| 2025-05-06 | sz.002202 | 金风科技 | 8.69 | 8.74 | 8.59 | 8.72 | +1.03% | 3.51 | 1.19% |
| 2025-05-06 | sz.002203 | 海亮股份 | 9.37 | 9.43 | 9.27 | 9.38 | +0.52% | 1.10 | 0.59% |
| 2025-05-06 | sz.002204 | 大连重工 | 5.99 | 6.24 | 5.98 | 6.23 | +5.02% | 8.92 | 7.41% |
| 2025-05-06 | sz.002205 | 国统股份 | 9.32 | 9.38 | 9.13 | 9.35 | +2.30% | 0.99 | 5.78% |
| 2025-05-06 | sz.002206 | 海利得 | 4.78 | 4.91 | 4.76 | 4.90 | +3.05% | 2.21 | 4.81% |
| 2025-05-06 | sz.002207 | *ST准油 | 5.53 | 5.78 | 5.50 | 5.75 | +5.70% | 0.57 | 3.89% |
| 2025-05-06 | sz.002208 | 合肥城建 | 6.53 | 6.83 | 6.51 | 6.71 | +4.84% | 1.25 | 2.34% |
| 2025-05-06 | sz.002209 | 达意隆 | 11.53 | 11.93 | 11.45 | 11.83 | +4.39% | 1.22 | 6.68% |
| 2025-05-06 | sz.002210 | 飞马国际 | 2.50 | 2.55 | 2.49 | 2.53 | +1.61% | 2.32 | 3.46% |
| 2025-05-06 | sz.002211 | ST宏达 | 2.37 | 2.51 | 2.34 | 2.48 | +0.81% | 1.30 | 12.61% |
| 2025-05-06 | sz.002212 | 天融信 | 7.24 | 7.42 | 7.24 | 7.42 | +3.19% | 2.03 | 2.36% |
| 2025-05-06 | sz.002213 | 大为股份 | 14.21 | 14.67 | 14.21 | 14.67 | +3.60% | 1.20 | 4.02% |
| 2025-05-06 | sz.002214 | *ST大立 | 8.08 | 8.25 | 7.95 | 7.96 | -0.38% | 1.01 | 2.62% |
| 2025-05-06 | sz.002215 | 诺普信 | 9.28 | 9.45 | 9.16 | 9.45 | +2.96% | 3.02 | 4.04% |
| 2025-05-06 | sz.002216 | 三全食品 | 11.26 | 11.31 | 11.09 | 11.24 | +0.09% | 0.68 | 0.94% |
| 2025-05-06 | sz.002217 | 合力泰 | 2.15 | 2.15 | 2.05 | 2.06 | -2.83% | 1.59 | 1.34% |
| 2025-05-06 | sz.002218 | 拓日新能 | 2.98 | 3.09 | 2.98 | 3.08 | +3.69% | 0.67 | 1.57% |
| 2025-05-06 | sz.002219 | 新里程 | 2.28 | 2.34 | 2.28 | 2.34 | +2.63% | 1.08 | 1.42% |
| 2025-05-06 | sz.002221 | 东华能源 | 8.20 | 8.22 | 8.02 | 8.22 | +0.49% | 2.08 | 1.76% |
| 2025-05-06 | sz.002222 | 福晶科技 | 34.64 | 34.89 | 34.50 | 34.69 | +0.78% | 3.73 | 2.29% |
| 2025-05-06 | sz.002223 | 鱼跃医疗 | 33.87 | 34.38 | 33.77 | 34.23 | +1.51% | 2.86 | 0.87% |
| 2025-05-06 | sz.002224 | 三力士 | 4.35 | 4.39 | 4.34 | 4.39 | +1.61% | 0.39 | 1.10% |
| 2025-05-06 | sz.002225 | 濮耐股份 | 5.27 | 5.41 | 5.27 | 5.35 | +0.94% | 0.97 | 2.18% |
| 2025-05-06 | sz.002226 | 江南化工 | 5.31 | 5.44 | 5.31 | 5.35 | +1.12% | 1.18 | 0.82% |
| 2025-05-06 | sz.002227 | *ST特迅 | 11.15 | 11.63 | 11.03 | 11.63 | +6.02% | 0.97 | 3.42% |
| 2025-05-06 | sz.002228 | 合兴包装 | 2.97 | 3.01 | 2.95 | 2.99 | +0.95% | 0.63 | 1.65% |
| 2025-05-06 | sz.002229 | 鸿博股份 | 16.87 | 17.47 | 16.20 | 17.20 | +8.31% | 41.15 | 49.18% |
| 2025-05-06 | sz.002230 | 科大讯飞 | 47.12 | 47.77 | 47.06 | 47.68 | +1.81% | 16.22 | 1.56% |
| 2025-05-06 | sz.002231 | *ST奥维 | 2.87 | 2.90 | 2.87 | 2.90 | -3.97% | 1.67 | 19.70% |
| 2025-05-06 | sz.000809 | 和展能源 | 3.14 | 3.23 | 3.13 | 3.20 | +2.56% | 0.59 | 2.23% |
| 2025-05-06 | sz.000810 | 创维数字 | 11.17 | 11.65 | 11.17 | 11.65 | +4.37% | 2.44 | 1.89% |
| 2025-05-06 | sz.000811 | 冰轮环境 | 8.78 | 9.02 | 8.77 | 8.89 | +1.83% | 1.77 | 2.02% |
| 2025-05-06 | sz.000812 | 陕西金叶 | 4.35 | 4.43 | 4.34 | 4.42 | +2.30% | 0.48 | 1.40% |
| 2025-05-06 | sz.000813 | 德展健康 | 2.98 | 3.25 | 2.98 | 3.15 | +6.06% | 2.66 | 3.95% |
| 2025-05-06 | sz.000815 | 美利云 | 13.85 | 14.29 | 13.68 | 14.14 | +2.69% | 12.55 | 12.87% |
| 2025-05-06 | sz.000816 | 智慧农业 | 3.05 | 3.12 | 3.05 | 3.12 | +2.63% | 1.23 | 2.78% |
| 2025-05-06 | sz.000818 | 航锦科技 | 24.36 | 25.25 | 24.30 | 25.18 | +3.88% | 12.63 | 7.50% |
| 2025-05-06 | sz.000819 | 岳阳兴长 | 14.12 | 14.38 | 14.12 | 14.37 | +1.90% | 0.45 | 0.90% |
| 2025-05-06 | sz.000820 | *ST节能 | 1.86 | 2.05 | 1.86 | 2.04 | +4.08% | 0.66 | 11.83% |
| 2025-05-06 | sz.000821 | ST京机 | 10.60 | 10.98 | 10.60 | 10.98 | +3.46% | 1.18 | 1.78% |
| 2025-05-06 | sz.000822 | 山东海化 | 5.36 | 5.46 | 5.35 | 5.46 | +2.44% | 1.30 | 2.68% |
| 2025-05-06 | sz.000823 | 超声电子 | 9.93 | 10.07 | 9.92 | 10.05 | +2.03% | 1.15 | 2.13% |
| 2025-05-06 | sz.000825 | 太钢不锈 | 3.54 | 3.58 | 3.49 | 3.58 | +1.42% | 1.30 | 0.64% |
| 2025-05-06 | sz.000826 | *ST启环 | 1.65 | 1.71 | 1.65 | 1.71 | +3.64% | 0.59 | 2.44% |
| 2025-05-06 | sz.000828 | 东莞控股 | 9.86 | 9.92 | 9.86 | 9.92 | +0.78% | 0.53 | 0.49% |
| 2025-05-06 | sz.000829 | 天音控股 | 9.76 | 10.07 | 9.73 | 10.06 | +4.24% | 2.04 | 2.00% |
| 2025-05-06 | sz.000830 | 鲁西化工 | 10.37 | 10.43 | 10.33 | 10.42 | +0.94% | 1.72 | 0.84% |
| 2025-05-06 | sz.000831 | 中国稀土 | 32.18 | 33.88 | 32.10 | 33.28 | +6.60% | 19.49 | 5.54% |
| 2025-05-06 | sz.000833 | 粤桂股份 | 11.90 | 12.18 | 11.88 | 12.16 | +3.28% | 3.17 | 5.74% |
| 2025-05-06 | sz.000837 | 秦川机床 | 12.87 | 13.10 | 12.65 | 13.01 | +2.68% | 11.54 | 8.89% |
| 2025-05-06 | sz.000838 | *ST发展 | 2.36 | 2.40 | 2.32 | 2.38 | +2.59% | 0.34 | 1.36% |
| 2025-05-06 | sz.000839 | 国安股份 | 2.59 | 2.68 | 2.58 | 2.68 | +4.28% | 1.09 | 1.05% |
| 2025-05-06 | sz.000848 | 承德露露 | 9.19 | 9.33 | 9.08 | 9.18 | +0.85% | 1.74 | 1.77% |
| 2025-05-06 | sz.000850 | 华茂股份 | 3.70 | 3.75 | 3.65 | 3.75 | +1.86% | 0.71 | 1.98% |
| 2025-05-06 | sz.000852 | 石化机械 | 6.01 | 6.18 | 5.96 | 6.18 | +3.52% | 1.80 | 3.14% |
| 2025-05-06 | sz.000856 | 冀东装备 | 10.16 | 10.45 | 10.05 | 10.36 | +4.02% | 0.99 | 4.26% |
| 2025-05-06 | sz.000858 | 五粮液 | 122.89 | 123.41 | 122.00 | 123.36 | +0.61% | 18.89 | 0.38% |
| 2025-05-06 | sz.000859 | 国风新材 | 6.10 | 6.32 | 6.06 | 6.29 | +4.49% | 3.82 | 6.81% |
显示 1463201 - 1463300 条，共 1,466,049 条记录