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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | sz.002539 | 云图控股 | 8.47 | 8.74 | 8.44 | 8.63 | +1.87% | 1.52 | 1.98% |
| 2025-05-20 | sz.002540 | 亚太科技 | 5.83 | 5.87 | 5.79 | 5.84 | -0.49% | 0.38 | 0.71% |
| 2025-05-20 | sz.002541 | 鸿路钢构 | 19.49 | 19.53 | 19.13 | 19.40 | -0.65% | 0.65 | 0.67% |
| 2025-05-20 | sz.002542 | *ST中岩 | 3.31 | 3.50 | 3.24 | 3.37 | +1.81% | 4.20 | 7.09% |
| 2025-05-20 | sz.002543 | 万和电气 | 11.23 | 11.34 | 11.17 | 11.34 | +0.87% | 0.24 | 0.32% |
| 2025-05-20 | sz.002544 | 普天科技 | 22.30 | 22.46 | 22.09 | 22.19 | -0.40% | 2.00 | 1.32% |
| 2025-05-20 | sz.002545 | 东方铁塔 | 7.50 | 7.59 | 7.45 | 7.54 | +0.39% | 0.86 | 0.98% |
| 2025-05-20 | sz.002058 | *ST威尔 | 10.22 | 10.78 | 10.22 | 10.64 | +3.50% | 0.33 | 2.20% |
| 2025-05-20 | sz.002059 | 云南旅游 | 5.14 | 5.19 | 5.11 | 5.17 | +0.78% | 0.70 | 1.34% |
| 2025-05-20 | sz.002060 | 广东建工 | 3.42 | 3.44 | 3.39 | 3.44 | +0.56% | 0.44 | 0.78% |
| 2025-05-20 | sz.002061 | 浙江交科 | 3.81 | 3.82 | 3.78 | 3.81 | +0.26% | 0.73 | 0.71% |
| 2025-05-20 | sz.002062 | 宏润建设 | 5.00 | 5.02 | 4.86 | 4.89 | -3.10% | 1.26 | 2.55% |
| 2025-05-20 | sz.002063 | 远光软件 | 5.77 | 5.86 | 5.73 | 5.83 | +1.03% | 1.39 | 1.39% |
| 2025-05-20 | sz.002064 | 华峰化学 | 6.91 | 6.99 | 6.83 | 6.95 | +0.29% | 1.29 | 0.37% |
| 2025-05-20 | sz.002065 | 东华软件 | 9.80 | 9.83 | 9.66 | 9.72 | +0.10% | 5.83 | 2.05% |
| 2025-05-20 | sz.002066 | 瑞泰科技 | 11.68 | 11.79 | 11.27 | 11.46 | -0.77% | 1.21 | 4.54% |
| 2025-05-20 | sz.002067 | 景兴纸业 | 3.58 | 3.62 | 3.55 | 3.62 | +1.12% | 0.98 | 2.43% |
| 2025-05-20 | sz.002068 | 黑猫股份 | 11.55 | 11.81 | 11.47 | 11.68 | +1.57% | 2.97 | 3.47% |
| 2025-05-20 | sz.002069 | 獐子岛 | 4.07 | 4.15 | 4.03 | 4.14 | +2.48% | 0.49 | 1.70% |
| 2025-05-20 | sz.002072 | 凯瑞德 | 4.77 | 4.95 | 4.72 | 4.92 | +3.14% | 0.40 | 2.65% |
| 2025-05-20 | sz.002073 | 软控股份 | 8.02 | 8.17 | 7.98 | 8.08 | +0.37% | 1.53 | 1.87% |
| 2025-05-20 | sz.002074 | 国轩高科 | 23.43 | 25.04 | 23.43 | 24.15 | +4.80% | 25.12 | 6.00% |
| 2025-05-20 | sz.002075 | 沙钢股份 | 6.22 | 6.29 | 6.19 | 6.23 | +0.16% | 3.47 | 2.52% |
| 2025-05-20 | sz.002076 | *ST星光 | 1.93 | 2.01 | 1.88 | 1.97 | +2.60% | 1.71 | 8.56% |
| 2025-05-20 | sz.002077 | 大港股份 | 13.97 | 14.45 | 13.86 | 14.27 | +2.07% | 2.62 | 3.16% |
| 2025-05-20 | sz.002078 | 太阳纸业 | 13.74 | 13.79 | 13.67 | 13.70 | +0.14% | 1.09 | 0.28% |
| 2025-05-20 | sz.002079 | 苏州固锝 | 9.76 | 10.24 | 9.63 | 9.99 | +2.98% | 3.83 | 4.73% |
| 2025-05-20 | sz.002080 | 中材科技 | 16.04 | 16.75 | 15.98 | 16.55 | +2.51% | 7.64 | 2.73% |
| 2025-05-20 | sz.002081 | 金螳螂 | 3.51 | 3.53 | 3.47 | 3.48 | -0.56% | 0.52 | 0.55% |
| 2025-05-20 | sz.002082 | ST万邦 | 5.75 | 5.87 | 5.75 | 5.86 | +1.91% | 0.43 | 1.34% |
| 2025-05-20 | sz.002083 | 孚日股份 | 4.70 | 4.72 | 4.66 | 4.70 | +0.64% | 0.54 | 1.22% |
| 2025-05-20 | sz.002084 | 海鸥住工 | 3.56 | 3.59 | 3.52 | 3.58 | +0.56% | 0.90 | 3.93% |
| 2025-05-20 | sz.002085 | 万丰奥威 | 16.35 | 16.47 | 16.15 | 16.42 | +0.54% | 5.56 | 1.58% |
| 2025-05-20 | sz.002086 | 东方海洋 | 2.80 | 2.89 | 2.78 | 2.83 | +1.07% | 2.53 | 5.88% |
| 2025-05-20 | sz.002088 | 鲁阳节能 | 11.07 | 11.09 | 10.99 | 11.06 | +0.08% | 0.30 | 0.50% |
| 2025-05-20 | sz.002090 | 金智科技 | 8.91 | 9.13 | 8.87 | 9.13 | +2.34% | 0.78 | 2.16% |
| 2025-05-20 | sz.002091 | 江苏国泰 | 7.05 | 7.07 | 7.02 | 7.05 | -0.13% | 0.51 | 0.43% |
| 2025-05-20 | sz.002092 | 中泰化学 | 5.08 | 5.26 | 4.91 | 4.95 | -2.75% | 6.55 | 5.04% |
| 2025-05-20 | sz.002093 | 国脉科技 | 11.69 | 11.92 | 11.51 | 11.82 | +0.93% | 5.05 | 4.24% |
| 2025-05-20 | sz.002094 | 青岛金王 | 8.70 | 8.86 | 8.27 | 8.51 | -5.23% | 16.08 | 27.12% |
| 2025-05-20 | sz.002096 | 易普力 | 11.27 | 11.36 | 11.14 | 11.33 | +0.96% | 1.04 | 1.29% |
| 2025-05-20 | sz.002097 | 山河智能 | 7.39 | 7.48 | 7.34 | 7.42 | +0.54% | 1.32 | 1.66% |
| 2025-05-20 | sz.002098 | 浔兴股份 | 9.39 | 9.45 | 9.20 | 9.29 | -1.57% | 1.91 | 5.66% |
| 2025-05-20 | sz.002099 | 海翔药业 | 5.21 | 5.31 | 5.21 | 5.28 | +1.34% | 0.49 | 0.57% |
| 2025-05-20 | sz.002100 | 天康生物 | 6.15 | 6.24 | 6.14 | 6.22 | +1.26% | 1.93 | 2.21% |
| 2025-05-20 | sz.002101 | 广东鸿图 | 12.64 | 12.69 | 12.48 | 12.65 | +0.08% | 1.39 | 1.62% |
| 2025-05-20 | sz.002102 | ST能特 | 3.00 | 3.12 | 2.98 | 3.08 | +3.01% | 2.27 | 3.18% |
| 2025-05-20 | sz.002103 | 广博股份 | 9.34 | 10.31 | 9.34 | 10.31 | +10.03% | 4.56 | 12.03% |
| 2025-05-20 | sz.002104 | 恒宝股份 | 7.47 | 7.54 | 7.44 | 7.51 | -0.26% | 1.16 | 2.57% |
| 2025-05-20 | sz.002105 | 信隆健康 | 9.48 | 10.15 | 9.36 | 10.15 | +9.97% | 8.97 | 24.93% |
| 2025-05-20 | sz.002106 | 莱宝高科 | 10.99 | 11.37 | 10.91 | 10.99 | +2.02% | 5.39 | 6.83% |
| 2025-05-20 | sz.002107 | 沃华医药 | 5.21 | 5.38 | 5.21 | 5.37 | +3.14% | 0.48 | 1.51% |
| 2025-05-20 | sz.002108 | 沧州明珠 | 3.66 | 3.74 | 3.63 | 3.68 | +0.53% | 0.81 | 1.31% |
| 2025-05-20 | sz.002109 | ST兴化 | 3.50 | 3.53 | 3.45 | 3.50 | 0.00% | 0.26 | 0.58% |
| 2025-05-20 | sz.002110 | 三钢闽光 | 3.93 | 3.93 | 3.82 | 3.86 | -1.28% | 0.58 | 0.62% |
| 2025-05-20 | sz.002111 | 威海广泰 | 9.97 | 10.05 | 9.86 | 9.92 | -1.27% | 0.82 | 1.70% |
| 2025-05-20 | sz.002112 | 三变科技 | 13.24 | 13.46 | 13.14 | 13.45 | +1.27% | 0.94 | 2.67% |
| 2025-05-20 | sz.002114 | 罗平锌电 | 6.68 | 6.72 | 6.58 | 6.69 | +0.30% | 0.62 | 2.90% |
| 2025-05-20 | sz.002115 | 三维通信 | 7.87 | 8.02 | 7.73 | 8.00 | +1.78% | 4.75 | 7.96% |
| 2025-05-20 | sz.002116 | 中国海诚 | 9.98 | 10.19 | 9.86 | 9.99 | +0.19% | 2.05 | 4.34% |
| 2025-05-20 | sz.002117 | 东港股份 | 11.09 | 11.21 | 10.91 | 11.12 | +0.36% | 0.94 | 1.62% |
| 2025-05-20 | sz.002119 | 康强电子 | 15.55 | 15.86 | 15.45 | 15.72 | +1.29% | 1.63 | 2.76% |
| 2025-05-20 | sz.002120 | 韵达股份 | 6.57 | 6.61 | 6.57 | 6.60 | +0.15% | 1.37 | 0.72% |
| 2025-05-20 | sz.002121 | 科陆电子 | 4.71 | 4.77 | 4.68 | 4.77 | +1.06% | 0.70 | 1.05% |
| 2025-05-20 | sz.002122 | ST汇洲 | 4.12 | 4.30 | 4.10 | 4.27 | +3.64% | 8.19 | 9.75% |
| 2025-05-20 | sz.002123 | 梦网科技 | 14.33 | 15.90 | 14.33 | 15.90 | +10.03% | 26.00 | 23.27% |
| 2025-05-20 | sz.002124 | 天邦食品 | 3.14 | 3.16 | 3.12 | 3.14 | +0.32% | 1.43 | 2.31% |
| 2025-05-20 | sz.002125 | 湘潭电化 | 9.91 | 9.94 | 9.84 | 9.88 | -0.40% | 0.50 | 0.79% |
| 2025-05-20 | sz.002126 | 银轮股份 | 26.60 | 26.82 | 26.18 | 26.51 | -0.26% | 7.41 | 3.55% |
| 2025-05-20 | sz.002127 | 南极电商 | 4.95 | 5.30 | 4.89 | 5.08 | +2.19% | 9.88 | 9.68% |
| 2025-05-20 | sz.002128 | 电投能源 | 17.61 | 17.61 | 17.00 | 17.25 | -2.73% | 5.79 | 1.43% |
| 2025-05-20 | sz.002129 | TCL中环 | 7.91 | 7.93 | 7.85 | 7.90 | 0.00% | 1.68 | 0.53% |
| 2025-05-20 | sz.002130 | 沃尔核材 | 19.80 | 19.92 | 19.61 | 19.77 | -0.75% | 7.41 | 2.98% |
| 2025-05-20 | sz.002131 | 利欧股份 | 3.73 | 3.80 | 3.70 | 3.78 | +0.79% | 11.04 | 4.98% |
| 2025-05-20 | sz.002132 | 恒星科技 | 3.31 | 3.34 | 3.29 | 3.32 | 0.00% | 1.21 | 2.57% |
| 2025-05-20 | sz.002133 | 广宇集团 | 2.87 | 2.90 | 2.83 | 2.85 | -1.03% | 0.44 | 1.97% |
| 2025-05-20 | sz.002134 | 天津普林 | 19.57 | 20.85 | 19.41 | 20.49 | +4.65% | 2.01 | 4.03% |
| 2025-05-20 | sz.002135 | 东南网架 | 4.28 | 4.29 | 4.23 | 4.26 | -0.46% | 0.49 | 1.07% |
| 2025-05-20 | sz.002136 | 安纳达 | 12.36 | 13.37 | 11.20 | 11.20 | -7.97% | 7.70 | 29.44% |
| 2025-05-20 | sz.002137 | 实益达 | 7.81 | 7.90 | 7.72 | 7.90 | +1.15% | 1.07 | 3.45% |
| 2025-05-20 | sz.002138 | 顺络电子 | 26.27 | 26.37 | 25.91 | 26.12 | -0.52% | 2.75 | 1.37% |
| 2025-05-20 | sz.002139 | 拓邦股份 | 14.01 | 14.14 | 13.84 | 14.06 | +0.14% | 2.72 | 1.81% |
| 2025-05-20 | sz.002140 | 东华科技 | 9.31 | 9.34 | 9.25 | 9.34 | +0.53% | 0.39 | 0.76% |
| 2025-05-20 | sz.002141 | 贤丰控股 | 3.09 | 3.24 | 3.03 | 3.24 | +4.85% | 0.92 | 2.81% |
| 2025-05-20 | sz.002142 | 宁波银行 | 24.95 | 25.35 | 24.94 | 25.25 | +1.50% | 6.98 | 0.40% |
| 2025-05-20 | sz.002144 | 宏达高科 | 11.72 | 11.99 | 11.70 | 11.94 | +0.84% | 1.05 | 6.40% |
| 2025-05-20 | sz.002145 | 钛能化学 | 4.32 | 4.37 | 4.29 | 4.36 | +0.69% | 1.55 | 0.94% |
| 2025-05-20 | sz.002146 | 荣盛发展 | 1.50 | 1.54 | 1.48 | 1.50 | -1.32% | 4.02 | 6.85% |
| 2025-05-20 | sz.002148 | 北纬科技 | 6.49 | 6.60 | 6.43 | 6.60 | +1.69% | 0.81 | 2.73% |
| 2025-05-20 | sz.002149 | 西部材料 | 19.21 | 19.51 | 19.11 | 19.32 | -0.15% | 1.18 | 1.24% |
| 2025-05-20 | sz.002150 | 正泰电源 | 11.13 | 11.17 | 11.01 | 11.17 | +0.54% | 0.46 | 1.14% |
| 2025-05-20 | sz.002151 | 北斗星通 | 27.17 | 27.25 | 26.77 | 26.86 | -0.48% | 1.93 | 1.62% |
| 2025-05-20 | sz.002152 | 广电运通 | 11.71 | 11.79 | 11.61 | 11.75 | +0.33% | 1.92 | 0.64% |
| 2025-05-20 | sz.002153 | 石基信息 | 7.86 | 7.91 | 7.74 | 7.88 | +0.51% | 1.43 | 1.14% |
| 2025-05-20 | sz.002154 | 报喜鸟 | 3.84 | 3.88 | 3.83 | 3.86 | +0.26% | 0.99 | 1.78% |
| 2025-05-20 | sz.002155 | 湖南黄金 | 17.13 | 17.42 | 17.12 | 17.13 | -0.44% | 5.73 | 2.11% |
| 2025-05-20 | sz.002156 | 通富微电 | 24.27 | 24.58 | 24.08 | 24.47 | +0.78% | 5.18 | 1.40% |
| 2025-05-20 | sz.002157 | 正邦科技 | 2.87 | 2.89 | 2.85 | 2.87 | 0.00% | 1.81 | 0.88% |
| 2025-05-20 | sz.002158 | 汉钟精机 | 17.82 | 17.97 | 17.69 | 17.92 | +0.87% | 1.18 | 1.20% |
| 2025-05-20 | sz.002159 | 三特索道 | 14.59 | 14.71 | 14.55 | 14.67 | +1.08% | 0.53 | 2.59% |
显示 1464401 - 1464500 条，共 5,034,999 条记录