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.000553 | 安道麦A | 6.20 | 6.38 | 6.15 | 6.38 | +3.07% | 0.65 | 0.48% |
| 2025-05-06 | sz.000554 | 泰山石油 | 5.88 | 6.00 | 5.88 | 5.98 | +2.01% | 0.81 | 3.67% |
| 2025-05-06 | sz.000555 | 神州信息 | 10.88 | 11.28 | 10.86 | 11.27 | +5.33% | 3.11 | 2.88% |
| 2025-05-06 | sz.000557 | 西部创业 | 5.14 | 5.43 | 5.13 | 5.33 | +4.06% | 0.87 | 1.11% |
| 2025-05-06 | sz.000558 | 天府文旅 | 4.00 | 4.03 | 3.86 | 4.01 | +0.25% | 3.93 | 7.75% |
| 2025-05-06 | sz.000559 | 万向钱潮 | 6.43 | 6.61 | 6.42 | 6.59 | +3.85% | 3.24 | 1.46% |
| 2025-05-06 | sz.000560 | 我爱我家 | 3.16 | 3.22 | 3.15 | 3.21 | +1.58% | 5.56 | 7.73% |
| 2025-05-06 | sz.000561 | 烽火电子 | 7.28 | 7.48 | 7.26 | 7.47 | +2.89% | 0.62 | 1.39% |
| 2025-05-06 | sz.000563 | 陕国投A | 3.20 | 3.27 | 3.20 | 3.27 | +2.40% | 2.01 | 1.16% |
| 2025-05-06 | sz.000564 | 供销大集 | 2.70 | 2.74 | 2.70 | 2.73 | +1.11% | 4.98 | 1.24% |
| 2025-05-06 | sz.000565 | 渝三峡A | 7.99 | 8.30 | 7.23 | 8.30 | +10.07% | 11.10 | 31.63% |
| 2025-05-06 | sz.000566 | 海南海药 | 4.83 | 5.11 | 4.83 | 5.04 | +5.00% | 1.87 | 3.20% |
| 2025-05-06 | sz.000567 | 海德股份 | 5.48 | 5.83 | 5.48 | 5.72 | +5.34% | 1.29 | 1.17% |
| 2025-05-06 | sz.000568 | 泸州老窖 | 118.13 | 119.84 | 117.78 | 119.66 | +1.40% | 8.31 | 0.45% |
| 2025-05-06 | sz.000570 | 苏常柴A | 5.32 | 5.48 | 5.32 | 5.48 | +3.39% | 1.06 | 3.53% |
| 2025-05-06 | sz.000571 | 新大洲A | 4.31 | 4.44 | 4.31 | 4.37 | +1.39% | 0.97 | 2.73% |
| 2025-05-06 | sz.000572 | 海马汽车 | 3.82 | 3.86 | 3.80 | 3.85 | +1.32% | 1.15 | 1.83% |
| 2025-05-06 | sz.000573 | 粤宏远A | 4.15 | 4.28 | 4.15 | 4.25 | +1.42% | 2.85 | 10.55% |
| 2025-05-06 | sz.000576 | 甘化科工 | 7.13 | 7.27 | 7.13 | 7.27 | +2.25% | 0.37 | 1.18% |
| 2025-05-06 | sz.000581 | 威孚高科 | 18.73 | 19.03 | 18.65 | 18.99 | +2.10% | 3.44 | 2.10% |
| 2025-05-06 | sz.000582 | 北部湾港 | 8.37 | 8.48 | 8.33 | 8.47 | +1.78% | 3.67 | 2.38% |
| 2025-05-06 | sz.000586 | 汇源通信 | 9.62 | 9.95 | 9.62 | 9.92 | +3.44% | 0.62 | 3.27% |
| 2025-05-06 | sz.000589 | 贵州轮胎 | 4.25 | 4.26 | 4.22 | 4.25 | +1.15% | 0.68 | 1.00% |
| 2025-05-06 | sz.000590 | 古汉医药 | 8.80 | 9.09 | 8.72 | 9.07 | +4.13% | 0.42 | 1.96% |
| 2025-05-06 | sz.000591 | 太阳能 | 4.20 | 4.24 | 4.20 | 4.24 | +0.93% | 1.17 | 0.75% |
| 2025-05-06 | sz.000592 | 平潭发展 | 2.95 | 2.98 | 2.93 | 2.97 | +1.37% | 1.91 | 3.37% |
| 2025-05-06 | sz.000593 | 德龙汇能 | 5.35 | 5.48 | 5.35 | 5.48 | +2.43% | 0.31 | 1.58% |
| 2025-05-06 | sz.000595 | *ST宝实 | 4.08 | 4.45 | 4.08 | 4.24 | -1.17% | 3.01 | 6.38% |
| 2025-05-06 | sz.000596 | 古井贡酒 | 157.75 | 158.14 | 155.85 | 157.32 | +0.04% | 4.29 | 0.64% |
| 2025-05-06 | sz.000597 | 东北制药 | 5.07 | 5.22 | 5.05 | 5.21 | +3.31% | 1.18 | 1.59% |
| 2025-05-06 | sz.000598 | 兴蓉环境 | 6.91 | 6.94 | 6.84 | 6.88 | -0.42% | 1.93 | 0.92% |
| 2025-05-06 | sz.000599 | 青岛双星 | 4.50 | 4.59 | 4.50 | 4.58 | +2.00% | 0.74 | 1.98% |
| 2025-05-06 | sz.000600 | 建投能源 | 6.28 | 6.38 | 6.22 | 6.38 | +2.34% | 3.63 | 5.12% |
| 2025-05-06 | sz.000601 | 韶能股份 | 5.74 | 6.03 | 5.61 | 5.93 | +5.14% | 7.43 | 11.81% |
| 2025-05-06 | sz.000603 | 盛达资源 | 13.59 | 13.94 | 13.49 | 13.68 | +2.30% | 2.16 | 2.33% |
| 2025-05-06 | sz.000605 | 渤海股份 | 7.33 | 7.36 | 7.29 | 7.31 | 0.00% | 0.56 | 2.18% |
| 2025-05-06 | sz.000607 | 华媒控股 | 3.78 | 3.84 | 3.76 | 3.82 | +1.33% | 0.23 | 0.69% |
| 2025-05-06 | sz.000608 | 阳光股份 | 1.66 | 1.67 | 1.59 | 1.61 | -1.23% | 0.56 | 4.66% |
| 2025-05-06 | sz.000609 | *ST中迪 | 2.33 | 2.43 | 2.33 | 2.43 | +5.19% | 0.18 | 2.57% |
| 2025-05-06 | sz.000610 | *ST西旅 | 12.85 | 12.90 | 12.53 | 12.90 | +0.55% | 2.19 | 7.28% |
| 2025-05-06 | sz.000612 | 焦作万方 | 6.63 | 6.79 | 6.61 | 6.78 | +2.68% | 1.68 | 2.06% |
| 2025-05-06 | sz.000615 | *ST美谷 | 2.62 | 2.77 | 2.61 | 2.71 | +1.58% | 0.52 | 2.14% |
| 2025-05-06 | sz.000617 | 中油资本 | 6.85 | 7.04 | 6.82 | 7.03 | +3.64% | 13.92 | 1.56% |
| 2025-05-06 | sz.000619 | 海螺新材 | 5.64 | 5.77 | 5.64 | 5.77 | +2.85% | 0.27 | 1.32% |
| 2025-05-06 | sz.000620 | 盈新发展 | 1.63 | 1.69 | 1.63 | 1.67 | +2.45% | 1.35 | 1.73% |
| 2025-05-06 | sz.000623 | 吉林敖东 | 15.69 | 15.75 | 15.58 | 15.63 | +0.50% | 2.28 | 1.19% |
| 2025-05-06 | sz.000625 | 长安汽车 | 11.96 | 12.07 | 11.92 | 12.06 | +1.14% | 6.02 | 0.59% |
| 2025-05-06 | sz.000626 | 远大控股 | 5.89 | 6.05 | 5.89 | 6.05 | +2.72% | 0.78 | 2.58% |
| 2025-05-06 | sz.000628 | 高新发展 | 46.68 | 48.41 | 46.63 | 48.25 | +3.71% | 4.55 | 4.95% |
| 2025-05-06 | sz.000629 | 钒钛股份 | 2.56 | 2.63 | 2.56 | 2.63 | +3.14% | 2.19 | 0.91% |
| 2025-05-06 | sz.000630 | 铜陵有色 | 3.05 | 3.08 | 3.03 | 3.08 | +1.58% | 4.46 | 1.33% |
| 2025-05-06 | sz.000631 | 顺发恒能 | 2.77 | 2.80 | 2.75 | 2.79 | +1.45% | 0.18 | 0.28% |
| 2025-05-06 | sz.000632 | ST三木 | 3.28 | 3.54 | 3.26 | 3.54 | +9.94% | 1.30 | 8.16% |
| 2025-05-06 | sz.000633 | 合金投资 | 5.22 | 5.35 | 5.17 | 5.35 | +4.29% | 0.87 | 4.30% |
| 2025-05-06 | sz.000635 | 英力特 | 8.00 | 8.11 | 8.00 | 8.11 | +1.38% | 0.31 | 1.27% |
| 2025-05-06 | sz.000636 | 风华高科 | 13.89 | 14.22 | 13.46 | 13.56 | +4.58% | 3.16 | 1.98% |
| 2025-05-06 | sz.000637 | 茂化实华 | 3.50 | 3.57 | 3.47 | 3.57 | +2.59% | 0.36 | 2.74% |
| 2025-05-06 | sz.000638 | *ST万方 | 3.02 | 3.13 | 2.96 | 3.08 | -0.65% | 0.86 | 9.07% |
| 2025-05-06 | sz.000639 | ST西王 | 2.77 | 2.84 | 2.77 | 2.83 | +2.91% | 0.94 | 3.11% |
| 2025-05-06 | sz.000650 | 仁和药业 | 5.26 | 5.27 | 5.24 | 5.26 | +0.56% | 0.71 | 0.99% |
| 2025-05-06 | sz.000651 | 格力电器 | 41.97 | 42.12 | 41.44 | 41.58 | -0.20% | 17.84 | 0.71% |
| 2025-05-06 | sz.000652 | 泰达股份 | 3.69 | 3.72 | 3.68 | 3.72 | +1.63% | 0.36 | 0.66% |
| 2025-05-06 | sz.000655 | 金岭矿业 | 6.32 | 6.45 | 6.31 | 6.45 | +2.48% | 0.45 | 1.16% |
| 2025-05-06 | sz.000656 | *ST金科 | 1.36 | 1.41 | 1.36 | 1.39 | +2.96% | 0.94 | 1.28% |
| 2025-05-06 | sz.000657 | 中钨高新 | 9.46 | 9.81 | 9.46 | 9.80 | +3.98% | 2.56 | 2.09% |
| 2025-05-06 | sz.000659 | 珠海中富 | 3.29 | 3.46 | 3.29 | 3.42 | +4.59% | 1.15 | 2.63% |
| 2025-05-06 | sz.000661 | 长春高新 | 85.85 | 92.24 | 85.85 | 91.49 | +6.60% | 10.34 | 2.79% |
| 2025-05-06 | sz.000663 | 永安林业 | 5.70 | 5.79 | 5.64 | 5.69 | +0.89% | 0.36 | 2.08% |
| 2025-05-06 | sz.000665 | 湖北广电 | 5.02 | 5.10 | 4.90 | 5.03 | +2.03% | 6.57 | 11.52% |
| 2025-05-06 | sz.000668 | *ST荣控 | 4.88 | 5.12 | 4.85 | 5.12 | +4.92% | 0.25 | 3.42% |
| 2025-05-06 | sz.000669 | ST金鸿 | 2.00 | 2.00 | 1.91 | 1.95 | -2.50% | 0.15 | 1.17% |
| 2025-05-06 | sz.000670 | 盈方微 | 6.61 | 6.86 | 6.61 | 6.85 | +4.42% | 3.04 | 6.25% |
| 2025-05-06 | sz.000672 | 上峰水泥 | 8.17 | 8.25 | 8.10 | 8.22 | +0.68% | 1.22 | 1.42% |
| 2025-05-06 | sz.000676 | 智度股份 | 7.87 | 8.41 | 7.87 | 8.21 | +4.99% | 3.45 | 3.34% |
| 2025-05-06 | sz.000677 | ST海龙 | 4.18 | 4.57 | 4.17 | 4.57 | +10.12% | 1.33 | 3.43% |
| 2025-05-06 | sz.000678 | 襄阳轴承 | 12.36 | 12.78 | 12.36 | 12.64 | +4.03% | 10.21 | 17.70% |
| 2025-05-06 | sz.000679 | 大连友谊 | 6.16 | 6.25 | 6.15 | 6.23 | +1.14% | 0.42 | 1.90% |
| 2025-05-06 | sz.000680 | 山推股份 | 8.72 | 8.76 | 8.56 | 8.71 | +0.92% | 2.03 | 1.76% |
| 2025-05-06 | sz.000681 | 视觉中国 | 20.70 | 20.85 | 20.32 | 20.84 | +2.25% | 10.25 | 7.34% |
| 2025-05-06 | sz.000682 | 东方电子 | 9.54 | 9.65 | 9.50 | 9.65 | +1.89% | 2.05 | 1.59% |
| 2025-05-06 | sz.000683 | 博源化工 | 4.85 | 4.86 | 4.79 | 4.84 | +0.19% | 1.57 | 0.92% |
| 2025-05-06 | sz.000685 | 中山公用 | 8.51 | 8.52 | 8.43 | 8.52 | +0.59% | 0.99 | 0.92% |
| 2025-05-06 | sz.000686 | 东北证券 | 7.44 | 7.47 | 7.41 | 7.47 | +0.79% | 2.46 | 1.39% |
| 2025-05-06 | sz.000688 | 国城矿业 | 11.67 | 12.04 | 11.55 | 11.96 | +3.54% | 0.99 | 0.74% |
| 2025-05-06 | sz.000690 | 宝新能源 | 4.01 | 4.14 | 3.99 | 4.13 | +3.10% | 2.32 | 2.50% |
| 2025-05-06 | sz.000691 | *ST亚太 | 2.72 | 2.72 | 2.72 | 2.72 | +5.09% | 0.11 | 0.95% |
| 2025-05-06 | sz.000692 | 惠天热电 | 3.33 | 3.45 | 3.33 | 3.44 | +3.30% | 0.43 | 2.39% |
| 2025-05-06 | sz.000695 | 滨海能源 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sz.000697 | 炼石航空 | 6.03 | 6.10 | 5.94 | 5.95 | -1.87% | 0.80 | 2.12% |
| 2025-05-06 | sz.000698 | ST沈化 | 3.59 | 3.67 | 3.57 | 3.65 | +1.11% | 1.29 | 4.54% |
| 2025-05-06 | sz.000700 | 模塑科技 | 7.25 | 7.37 | 7.14 | 7.25 | +1.51% | 2.64 | 3.89% |
| 2025-05-06 | sz.000701 | 厦门信达 | 5.23 | 5.35 | 5.17 | 5.20 | -0.38% | 1.48 | 4.26% |
| 2025-05-06 | sz.000702 | 正虹科技 | 6.44 | 6.58 | 6.43 | 6.55 | +2.02% | 0.48 | 2.75% |
| 2025-05-06 | sz.000703 | 恒逸石化 | 6.05 | 6.06 | 5.97 | 6.02 | -0.33% | 0.47 | 0.21% |
| 2025-05-06 | sz.000705 | 浙江震元 | 7.83 | 7.89 | 7.77 | 7.89 | +1.53% | 0.50 | 2.26% |
| 2025-05-06 | sz.000707 | 双环科技 | 5.90 | 6.01 | 5.89 | 6.01 | +1.64% | 0.56 | 1.97% |
| 2025-05-06 | sz.000708 | 中信特钢 | 11.12 | 11.18 | 10.94 | 11.15 | +0.94% | 2.29 | 0.39% |
| 2025-05-06 | sz.000709 | 河钢股份 | 2.16 | 2.18 | 2.14 | 2.17 | +1.38% | 2.19 | 0.97% |
| 2025-05-06 | sz.000710 | 贝瑞基因 | 12.28 | 12.76 | 12.20 | 12.73 | +4.95% | 2.31 | 5.62% |
| 2025-05-06 | sz.000711 | ST京蓝 | 1.84 | 1.87 | 1.83 | 1.86 | +0.54% | 0.67 | 1.57% |
显示 1463501 - 1463600 条，共 1,466,049 条记录