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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | sz.300242 | 佳云科技 | 4.36 | 4.37 | 4.24 | 4.29 | -1.38% | 0.60 | 2.24% |
| 2025-05-28 | sz.300243 | 瑞丰高材 | 9.73 | 10.67 | 9.67 | 10.11 | +6.17% | 2.17 | 10.99% |
| 2025-05-28 | sz.300244 | 迪安诊断 | 14.02 | 14.03 | 13.66 | 13.73 | -2.17% | 1.55 | 2.20% |
| 2025-05-28 | sz.300245 | ST天玑 | 16.50 | 16.62 | 16.15 | 16.22 | -1.70% | 1.63 | 3.21% |
| 2025-05-28 | sz.300246 | 宝莱特 | 7.34 | 7.41 | 7.23 | 7.27 | -1.35% | 0.33 | 2.12% |
| 2025-05-28 | sz.300247 | 融捷健康 | 4.08 | 4.15 | 3.95 | 4.05 | +0.75% | 1.25 | 3.86% |
| 2025-05-28 | sz.300248 | 新开普 | 13.01 | 13.05 | 12.75 | 12.78 | -1.31% | 1.42 | 2.67% |
| 2025-05-28 | sz.002746 | 仙坛股份 | 5.68 | 5.70 | 5.65 | 5.67 | -0.17% | 0.29 | 0.70% |
| 2025-05-28 | sz.300249 | 依米康 | 13.12 | 13.24 | 13.00 | 13.05 | -0.53% | 1.36 | 2.78% |
| 2025-05-28 | sz.300250 | 初灵信息 | 14.60 | 14.80 | 14.38 | 14.46 | -1.16% | 0.52 | 2.27% |
| 2025-05-28 | sz.300251 | 光线传媒 | 17.56 | 17.59 | 17.32 | 17.41 | -0.68% | 5.48 | 1.12% |
| 2025-05-28 | sz.300252 | 金信诺 | 9.87 | 9.97 | 9.73 | 9.77 | -0.91% | 1.32 | 2.54% |
| 2025-05-28 | sz.300253 | 卫宁健康 | 9.57 | 9.61 | 9.37 | 9.40 | -1.67% | 2.22 | 1.22% |
| 2025-05-28 | sz.300254 | 仟源医药 | 9.71 | 9.74 | 9.35 | 9.40 | -3.39% | 1.46 | 6.85% |
| 2025-05-28 | sz.300255 | 常山药业 | 31.40 | 32.66 | 31.40 | 31.92 | +0.69% | 14.17 | 4.84% |
| 2025-05-28 | sz.300256 | 星星科技 | 3.97 | 4.00 | 3.90 | 3.93 | -1.26% | 1.52 | 2.35% |
| 2025-05-28 | sz.300257 | 开山股份 | 9.54 | 9.65 | 9.47 | 9.55 | -0.10% | 0.58 | 0.63% |
| 2025-05-28 | sz.300258 | 精锻科技 | 14.81 | 14.97 | 14.17 | 14.25 | -3.31% | 5.40 | 7.17% |
| 2025-05-28 | sz.300259 | 新天科技 | 3.39 | 3.43 | 3.34 | 3.37 | -0.29% | 0.30 | 0.74% |
| 2025-05-28 | sz.300260 | 新莱应材 | 33.42 | 33.72 | 32.55 | 32.59 | -3.57% | 7.87 | 8.29% |
| 2025-05-28 | sz.300261 | 雅本化学 | 7.88 | 8.53 | 7.62 | 7.63 | -0.91% | 11.14 | 14.85% |
| 2025-05-28 | sz.300263 | 隆华科技 | 6.96 | 7.01 | 6.88 | 6.89 | -0.72% | 0.69 | 1.28% |
| 2025-05-28 | sz.300264 | 佳创视讯 | 5.52 | 5.61 | 5.44 | 5.47 | -1.08% | 0.43 | 2.10% |
| 2025-05-28 | sz.300265 | 通光线缆 | 8.57 | 8.79 | 8.52 | 8.66 | +0.46% | 1.85 | 4.65% |
| 2025-05-28 | sz.300266 | 兴源环境 | 3.01 | 3.09 | 2.95 | 2.98 | -1.65% | 1.20 | 2.55% |
| 2025-05-28 | sz.300267 | 尔康制药 | 3.18 | 3.28 | 3.15 | 3.18 | -1.24% | 2.32 | 5.11% |
| 2025-05-28 | sz.300268 | 佳沃食品 | 10.52 | 10.58 | 10.22 | 10.29 | -2.19% | 0.15 | 1.07% |
| 2025-05-28 | sz.300269 | 联建光电 | 3.94 | 3.99 | 3.89 | 3.91 | -1.01% | 0.38 | 1.83% |
| 2025-05-28 | sz.300270 | 中威电子 | 7.04 | 7.15 | 6.97 | 7.00 | -0.43% | 0.30 | 1.67% |
| 2025-05-28 | sz.300271 | 华宇软件 | 7.40 | 7.48 | 7.25 | 7.28 | -1.62% | 0.63 | 1.08% |
| 2025-05-28 | sz.300272 | 开能健康 | 6.08 | 6.23 | 5.95 | 5.98 | -0.81% | 1.17 | 4.38% |
| 2025-05-28 | sz.300274 | 阳光电源 | 59.46 | 59.67 | 58.74 | 58.89 | -0.46% | 8.31 | 0.86% |
| 2025-05-28 | sz.300275 | 梅安森 | 12.18 | 12.88 | 12.18 | 12.32 | +0.98% | 1.71 | 5.37% |
| 2025-05-28 | sz.300276 | 三丰智能 | 11.37 | 11.48 | 11.12 | 11.20 | -1.23% | 3.94 | 3.43% |
| 2025-05-28 | sz.300277 | 汽轮科技 | 12.43 | 12.78 | 12.39 | 12.76 | +2.76% | 0.92 | 2.14% |
| 2025-05-28 | sz.300278 | 华昌达 | 5.40 | 5.43 | 5.32 | 5.34 | -0.93% | 0.77 | 1.01% |
| 2025-05-28 | sz.300279 | 和晶科技 | 6.47 | 6.54 | 6.40 | 6.45 | -0.31% | 0.36 | 1.20% |
| 2025-05-28 | sz.300281 | 金明精机 | 8.26 | 8.84 | 7.96 | 8.10 | -2.05% | 4.30 | 12.82% |
| 2025-05-28 | sz.300283 | 温州宏丰 | 5.67 | 5.73 | 5.56 | 5.59 | -1.58% | 0.35 | 1.99% |
| 2025-05-28 | sz.300284 | 苏交科 | 8.84 | 8.88 | 8.61 | 8.64 | -2.04% | 0.82 | 0.78% |
| 2025-05-28 | sz.300285 | 国瓷材料 | 16.43 | 16.43 | 16.09 | 16.13 | -1.75% | 1.58 | 1.20% |
| 2025-05-28 | sz.300286 | 安科瑞 | 21.39 | 22.03 | 21.37 | 21.78 | +1.82% | 0.57 | 1.49% |
| 2025-05-28 | sz.300287 | 飞利信 | 5.24 | 5.26 | 5.13 | 5.17 | -0.96% | 1.63 | 2.40% |
| 2025-05-28 | sz.300288 | 朗玛信息 | 14.29 | 14.31 | 13.80 | 13.90 | -2.45% | 1.34 | 3.74% |
| 2025-05-28 | sz.300289 | 利德曼 | 4.99 | 5.03 | 4.89 | 4.94 | -0.80% | 0.25 | 0.94% |
| 2025-05-28 | sz.300290 | 荣科科技 | 17.25 | 17.54 | 16.88 | 16.99 | -1.91% | 2.90 | 2.65% |
| 2025-05-28 | sz.300291 | 百纳千成 | 4.76 | 4.79 | 4.66 | 4.75 | -0.63% | 0.77 | 1.75% |
| 2025-05-28 | sz.300292 | 吴通控股 | 4.61 | 4.64 | 4.53 | 4.56 | -0.87% | 0.82 | 1.60% |
| 2025-05-28 | sz.300293 | 蓝英装备 | 21.91 | 22.14 | 21.33 | 21.34 | -3.61% | 2.25 | 3.72% |
| 2025-05-28 | sz.300294 | 博雅生物 | 26.33 | 26.37 | 26.15 | 26.26 | +0.11% | 0.54 | 0.41% |
| 2025-05-28 | sz.300295 | *ST三六五 | 15.73 | 16.01 | 15.41 | 15.49 | -1.78% | 0.68 | 2.62% |
| 2025-05-28 | sz.300296 | 利亚德 | 5.95 | 5.98 | 5.85 | 5.87 | -1.18% | 2.77 | 2.06% |
| 2025-05-28 | sz.300298 | 三诺生物 | 20.89 | 20.99 | 20.66 | 20.73 | -1.18% | 0.40 | 0.42% |
| 2025-05-28 | sz.300299 | 富春股份 | 6.20 | 6.24 | 6.06 | 6.14 | -0.81% | 1.24 | 2.93% |
| 2025-05-28 | sz.300300 | 海峡创新 | 3.45 | 3.47 | 3.39 | 3.45 | +0.58% | 0.60 | 2.60% |
| 2025-05-28 | sz.300301 | ST长方 | 1.93 | 1.94 | 1.89 | 1.91 | -1.04% | 0.19 | 1.24% |
| 2025-05-28 | sz.300302 | 同有科技 | 14.35 | 14.49 | 14.13 | 14.17 | -0.91% | 1.02 | 1.94% |
| 2025-05-28 | sz.300303 | 聚飞光电 | 5.75 | 5.78 | 5.69 | 5.73 | -0.17% | 0.83 | 1.07% |
| 2025-05-28 | sz.300304 | 云意电气 | 7.30 | 7.71 | 7.27 | 7.63 | +4.94% | 2.82 | 4.35% |
| 2025-05-28 | sz.300305 | 裕兴股份 | 5.89 | 5.95 | 5.72 | 5.73 | -2.72% | 0.34 | 1.81% |
| 2025-05-28 | sz.300239 | 东宝生物 | 5.44 | 5.50 | 5.36 | 5.45 | +0.18% | 0.53 | 1.66% |
| 2025-05-28 | sz.300238 | 冠昊生物 | 13.84 | 14.03 | 13.63 | 13.70 | -1.08% | 1.22 | 3.35% |
| 2025-05-28 | sz.300237 | ST美晨 | 1.75 | 1.84 | 1.71 | 1.73 | 0.00% | 1.53 | 6.04% |
| 2025-05-28 | sz.300236 | 上海新阳 | 35.93 | 36.16 | 35.29 | 35.40 | -1.46% | 0.82 | 0.82% |
| 2025-05-28 | sz.300235 | 方直科技 | 10.42 | 10.56 | 10.25 | 10.31 | -1.43% | 0.34 | 1.62% |
| 2025-05-28 | sz.300234 | 开尔新材 | 4.79 | 4.82 | 4.75 | 4.77 | -0.21% | 0.17 | 1.02% |
| 2025-05-28 | sz.300233 | 金城医药 | 15.62 | 15.77 | 15.36 | 15.38 | -1.65% | 1.69 | 2.92% |
| 2025-05-28 | sz.300232 | 洲明科技 | 6.72 | 6.76 | 6.60 | 6.64 | -0.90% | 0.94 | 1.59% |
| 2025-05-28 | sz.300231 | 银信科技 | 11.06 | 11.15 | 10.88 | 10.95 | -0.64% | 0.72 | 1.47% |
| 2025-05-28 | sz.300230 | 永利股份 | 4.57 | 4.64 | 4.55 | 4.59 | +0.43% | 0.87 | 2.98% |
| 2025-05-28 | sz.300229 | 拓尔思 | 17.39 | 17.46 | 16.93 | 16.99 | -1.91% | 3.99 | 2.67% |
| 2025-05-28 | sz.300228 | 富瑞特装 | 7.16 | 7.29 | 7.14 | 7.21 | +0.97% | 1.17 | 2.92% |
| 2025-05-28 | sz.300227 | 光韵达 | 8.46 | 8.51 | 8.31 | 8.41 | -0.71% | 0.80 | 2.30% |
| 2025-05-28 | sz.300226 | 上海钢联 | 20.06 | 20.26 | 19.88 | 19.95 | -0.74% | 0.65 | 1.05% |
| 2025-05-28 | sz.300225 | 金力泰 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% |
| 2025-05-28 | sz.300224 | 正海磁材 | 12.41 | 12.41 | 12.20 | 12.21 | -0.56% | 0.90 | 0.87% |
| 2025-05-28 | sz.300223 | 北京君正 | 63.61 | 64.10 | 62.79 | 63.43 | +0.25% | 3.35 | 1.26% |
| 2025-05-28 | sz.300222 | 科大智能 | 9.84 | 9.96 | 9.74 | 9.76 | -0.91% | 0.88 | 1.41% |
| 2025-05-28 | sz.300221 | 银禧科技 | 8.81 | 8.93 | 8.64 | 8.65 | -2.26% | 1.64 | 4.14% |
| 2025-05-28 | sz.300220 | 金运激光 | 17.73 | 17.98 | 17.22 | 17.55 | -6.25% | 4.35 | 16.46% |
| 2025-05-28 | sz.300219 | 鸿利智汇 | 6.10 | 6.15 | 6.01 | 6.03 | -0.97% | 0.38 | 0.88% |
| 2025-05-28 | sz.300218 | 安利股份 | 14.53 | 14.65 | 14.30 | 14.38 | -1.68% | 0.79 | 2.50% |
| 2025-05-28 | sz.300217 | 东方电热 | 5.09 | 5.21 | 5.04 | 5.12 | +0.78% | 1.96 | 3.10% |
| 2025-05-28 | sz.300215 | 电科院 | 5.28 | 5.32 | 5.24 | 5.26 | -0.38% | 0.22 | 0.75% |
| 2025-05-28 | sz.300214 | 日科化学 | 6.35 | 6.95 | 6.34 | 6.57 | +3.63% | 2.27 | 8.49% |
| 2025-05-28 | sz.300213 | 佳讯飞鸿 | 7.95 | 8.01 | 7.80 | 7.83 | -1.38% | 0.84 | 1.93% |
| 2025-05-28 | sz.300212 | *ST易录 | 21.60 | 21.82 | 21.11 | 21.14 | -2.36% | 1.49 | 1.00% |
| 2025-05-28 | sz.300211 | *ST亿通 | 6.54 | 6.74 | 6.50 | 6.65 | +2.94% | 0.85 | 4.28% |
| 2025-05-28 | sz.300210 | 森远股份 | 10.50 | 10.53 | 10.23 | 10.32 | -2.64% | 2.09 | 4.16% |
| 2025-05-28 | sz.300209 | 行云科技 | 5.85 | 6.01 | 5.72 | 5.73 | +0.17% | 2.47 | 8.59% |
| 2025-05-28 | sz.300207 | 欣旺达 | 18.70 | 18.79 | 18.41 | 18.46 | -1.17% | 2.41 | 0.75% |
| 2025-05-28 | sz.300206 | 理邦仪器 | 11.27 | 11.33 | 11.00 | 11.04 | -1.83% | 0.39 | 1.01% |
| 2025-05-28 | sz.300205 | *ST天喻 | 3.90 | 4.16 | 3.86 | 4.14 | +6.43% | 0.46 | 2.64% |
| 2025-05-28 | sz.300204 | 舒泰神 | 19.01 | 20.48 | 18.51 | 19.20 | 0.00% | 11.10 | 12.18% |
| 2025-05-28 | sz.300203 | 聚光科技 | 20.35 | 20.99 | 20.03 | 20.62 | +1.08% | 3.51 | 3.80% |
| 2025-05-28 | sz.300201 | 海伦哲 | 4.83 | 4.99 | 4.83 | 4.87 | +0.82% | 0.84 | 1.68% |
| 2025-05-28 | sz.300200 | 高盟新材 | 10.66 | 10.81 | 10.45 | 10.60 | -1.92% | 4.56 | 10.01% |
| 2025-05-28 | sz.300199 | 翰宇药业 | 14.00 | 14.05 | 13.66 | 13.73 | -2.90% | 4.02 | 4.13% |
| 2025-05-28 | sz.300198 | *ST纳川 | 2.53 | 2.60 | 2.50 | 2.55 | +1.19% | 0.86 | 3.30% |
| 2025-05-28 | sz.300197 | 节能铁汉 | 1.96 | 2.02 | 1.95 | 1.96 | -0.51% | 0.84 | 1.43% |
显示 1465601 - 1465700 条，共 5,067,864 条记录