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
2026-05-22 sz.302132 中航成飞 65.12 65.51 64.50 65.01 +0.02% 3.47 0.91%
2026-05-22 sz.301687 新广益 57.10 62.39 57.07 61.99 +8.64% 2.90 16.21%
2026-05-22 sz.301678 新恒汇 65.58 65.91 63.62 65.00 -0.88% 3.86 12.50%
2026-05-22 sz.301668 昊创瑞通 41.18 42.37 40.58 41.78 +2.33% 0.51 5.08%
2026-05-22 sz.301667 纳百川 96.28 106.00 96.20 105.23 +9.40% 5.74 24.86%
2026-05-22 sz.301665 泰禾股份 24.60 24.90 24.35 24.69 +1.11% 0.53 2.07%
2026-05-22 sz.301662 宏工科技 154.01 168.30 154.01 165.33 +8.03% 4.56 9.16%
2026-05-22 sz.301658 首航新能 39.79 42.37 39.42 40.43 +2.74% 6.17 15.47%
2026-05-22 sz.301656 联合动力 19.85 19.89 19.39 19.72 +0.36% 1.84 4.62%
2026-05-22 sz.301638 南网数字 28.01 28.52 27.69 28.33 +2.46% 5.74 8.17%
2026-05-22 sz.301636 泽润新能 56.49 58.66 55.52 57.98 +3.96% 0.94 4.37%
2026-05-22 sz.301633 港迪技术 57.25 58.04 56.10 57.36 +1.74% 0.25 1.71%
2026-05-22 sz.301632 广东建科 18.70 18.80 18.40 18.62 +0.05% 0.36 2.67%
2026-05-22 sz.301631 壹连科技 132.04 139.25 132.03 136.80 +5.27% 4.56 10.71%
2026-05-22 sz.301630 同宇新材 252.66 269.37 251.74 264.51 +7.18% 4.21 16.14%
2026-05-22 sz.301629 矽电股份 388.88 390.99 375.08 387.53 +1.42% 6.94 9.42%
2026-05-22 sz.301628 强达电路 114.61 135.18 114.61 135.18 +20.00% 11.53 31.96%
2026-05-22 sz.301626 苏州天脉 283.01 293.00 273.89 288.62 +4.16% 5.65 3.80%
2026-05-22 sz.301622 英思特 57.00 61.79 57.00 60.95 +7.00% 2.68 6.86%
2026-05-22 sz.301618 长联科技 53.11 55.59 52.30 55.03 +4.84% 1.05 5.62%
2026-05-22 sz.301617 博苑新材 65.11 68.80 65.07 68.65 +4.86% 1.78 4.98%
2026-05-22 sz.301616 浙江华业 44.29 44.29 42.99 43.77 -0.86% 0.31 2.48%
2026-05-22 sz.301613 新铝时代 45.53 45.95 44.73 45.60 +1.31% 0.55 1.45%
2026-05-22 sz.301611 珂玛科技 113.92 117.70 111.00 117.04 +2.77% 12.25 7.27%
2026-05-22 sz.301609 山大电力 48.14 48.88 47.67 48.74 +1.67% 1.04 5.83%
2026-05-22 sz.301608 博实结 63.51 64.36 62.00 63.73 +0.63% 1.15 3.05%
2026-05-22 sz.301607 富特科技 55.59 57.02 54.99 56.36 +2.98% 3.66 6.01%
2026-05-22 sz.301606 绿联科技 77.63 79.10 76.38 76.80 -0.16% 3.90 3.06%
2026-05-22 sz.301603 乔锋智能 139.57 140.48 133.01 137.80 -2.25% 6.04 11.73%
2026-05-22 sz.301602 超研股份 17.67 17.89 17.50 17.54 -0.74% 0.31 0.85%
2026-05-22 sz.301601 惠通科技 20.54 20.54 19.93 20.42 +0.89% 0.34 1.98%
2026-05-22 sz.301600 慧翰股份 113.34 116.53 112.29 116.01 +3.22% 1.27 3.44%
2026-05-22 sz.301598 博科测试 64.49 66.33 64.40 65.95 +2.09% 0.46 4.05%
2026-05-22 sz.301596 瑞迪智驱 87.36 89.88 85.02 89.50 +2.64% 3.44 12.56%
2026-05-22 sz.301595 太力科技 47.41 51.09 47.00 48.92 +3.19% 1.33 6.59%
2026-05-22 sz.301592 六九一二 122.31 124.92 120.63 124.05 +1.43% 0.99 3.45%
2026-05-22 sz.301591 肯特股份 44.60 47.79 44.26 47.17 +7.06% 1.56 9.76%
2026-05-22 sz.301590 优优绿能 193.04 199.86 190.66 198.87 +2.51% 1.38 8.15%
2026-05-22 sz.301589 诺瓦星云 182.58 182.59 175.00 180.20 +0.38% 2.72 4.42%
2026-05-22 sz.301588 美新科技 33.94 40.13 33.42 40.13 +20.01% 3.93 13.96%
2026-05-22 sz.301587 中瑞股份 27.02 29.28 26.95 29.09 +8.26% 2.62 12.46%
2026-05-22 sz.301586 佳力奇 40.84 42.77 40.23 42.31 +4.21% 0.49 2.25%
2026-05-22 sz.301585 蓝宇股份 28.10 28.93 27.80 28.62 +1.89% 0.37 1.91%
2026-05-22 sz.301584 建发致新 24.26 24.50 24.03 24.27 +0.08% 0.41 3.11%
2026-05-22 sz.301581 黄山谷捷 48.38 49.62 47.99 49.25 +2.93% 0.38 1.83%
2026-05-22 sz.301580 爱迪特 61.59 64.10 61.24 63.50 +3.39% 1.91 4.22%
2026-05-22 sz.301578 辰奕智能 34.65 36.07 34.23 35.69 +3.42% 0.38 4.60%
2026-05-22 sz.301577 美信科技 71.86 74.85 71.34 74.44 +4.74% 1.19 8.63%
2026-05-22 sz.301202 朗威股份 41.63 42.99 41.14 42.72 +2.94% 0.90 5.74%
2026-05-22 sz.301203 国泰环保 45.02 46.98 43.50 46.01 +2.72% 0.86 4.30%
2026-05-22 sz.301205 联特科技 251.01 259.90 246.65 256.80 +4.68% 17.37 8.20%
2026-05-22 sz.301206 三元生物 25.95 26.38 25.74 26.15 +0.81% 0.24 0.71%
2026-05-22 sz.301207 华兰疫苗 18.96 19.12 18.76 19.02 +0.26% 0.99 0.87%
2026-05-22 sz.301208 中亦科技 32.50 33.00 31.65 32.78 +1.83% 0.50 2.35%
2026-05-22 sz.301209 联合化学 87.40 90.70 86.51 90.05 +2.96% 1.02 1.19%
2026-05-22 sz.301210 金杨精密 42.86 45.10 41.88 44.53 +4.56% 2.38 12.51%
2026-05-22 sz.301211 亨迪药业 10.75 10.75 10.54 10.60 -0.56% 0.29 0.66%
2026-05-22 sz.301212 联盛化学 33.15 34.95 32.73 34.73 +5.76% 1.07 3.36%
2026-05-22 sz.301213 观想科技 70.68 75.29 69.72 73.37 +4.58% 1.52 4.03%
2026-05-22 sz.301215 中汽股份 6.14 6.20 6.07 6.17 +1.48% 0.70 0.86%
2026-05-22 sz.301216 万凯新材 27.16 27.63 26.93 27.10 -0.29% 2.17 1.45%
2026-05-22 sz.301217 铜冠铜箔 83.13 94.50 83.13 90.93 +9.65% 34.25 4.64%
2026-05-22 sz.301218 华是科技 36.20 38.60 35.85 37.60 +4.47% 2.94 11.19%
2026-05-22 sz.301219 腾远钴业 81.24 84.14 80.04 83.44 +4.56% 5.82 3.36%
2026-05-22 sz.301220 亚香股份 38.95 40.84 38.95 40.58 +2.35% 0.66 2.13%
2026-05-22 sz.301221 光庭信息 52.77 53.31 51.43 53.20 +1.51% 1.62 4.92%
2026-05-22 sz.301222 浙江恒威 45.70 47.78 44.61 47.10 +3.74% 1.53 4.30%
2026-05-22 sz.301223 中荣股份 17.95 18.21 17.71 17.97 +0.62% 0.23 0.68%
2026-05-22 sz.301225 恒勃股份 128.02 128.99 121.61 126.33 -1.13% 4.45 11.86%
2026-05-22 sz.301226 祥明智能 38.24 38.87 37.78 38.39 +0.68% 1.17 2.80%
2026-05-22 sz.301227 森鹰窗业 33.88 37.15 33.88 35.21 +5.04% 1.26 6.44%
2026-05-22 sz.301228 实朴检测 67.09 69.93 66.20 67.98 +3.03% 2.93 3.61%
2026-05-22 sz.301229 纽泰格 16.83 16.83 16.31 16.62 +0.36% 0.40 1.86%
2026-05-22 sz.301230 泓博医药 38.90 39.43 37.08 38.60 -0.54% 1.95 4.07%
2026-05-22 sz.301231 荣信文化 28.36 29.28 27.85 28.97 +3.39% 1.10 5.92%
2026-05-22 sz.301232 飞沃科技 140.15 148.50 135.00 146.18 +4.27% 8.19 9.22%
2026-05-22 sz.301233 盛帮股份 59.10 61.20 59.00 60.66 +2.64% 0.94 5.54%
2026-05-22 sz.301234 五洲医疗 38.65 40.10 38.09 39.85 +3.72% 0.54 3.43%
2026-05-22 sz.301235 华康洁净 72.00 73.32 69.30 73.08 +4.21% 3.94 7.61%
2026-05-22 sz.301236 软通动力 38.33 38.89 37.88 38.55 +1.13% 6.20 2.05%
2026-05-22 sz.301237 和顺科技 69.23 74.41 68.07 73.86 +7.20% 1.79 4.26%
2026-05-22 sz.301238 瑞泰新材 22.00 22.95 21.58 22.86 +5.69% 4.53 2.75%
2026-05-22 sz.301239 普瑞眼科 41.05 42.90 40.84 42.62 +4.74% 1.87 3.12%
2026-05-22 sz.301246 宏源药业 33.00 33.14 31.70 32.11 -1.53% 5.40 9.84%
2026-05-22 sz.301248 杰创智能 83.98 84.99 81.50 82.74 -0.64% 5.12 5.50%
2026-05-22 sz.301252 同星科技 40.28 41.45 39.80 40.99 +2.14% 1.50 7.63%
2026-05-22 sz.301255 通力科技 32.06 34.98 31.50 34.20 +5.62% 4.07 32.01%
2026-05-22 sz.301256 华融化学 13.09 13.39 12.96 13.22 +0.99% 1.09 1.72%
2026-05-22 sz.301257 普蕊斯 48.24 48.24 47.00 47.39 0.00% 0.70 1.95%
2026-05-22 sz.301258 富士莱 29.60 29.69 28.45 29.32 +1.49% 0.29 1.12%
2026-05-22 sz.301259 艾布鲁 39.05 39.82 38.89 39.11 +0.46% 1.35 3.74%
2026-05-22 sz.301260 格力博 17.71 17.78 16.66 17.32 -1.59% 1.63 4.63%
2026-05-22 sz.301261 恒工精密 97.70 104.56 95.00 101.83 +3.34% 6.80 17.96%
2026-05-22 sz.301262 海看股份 22.40 22.45 21.91 22.16 +0.27% 0.77 2.83%
2026-05-22 sz.301263 泰恩康 26.66 27.02 26.51 26.61 +0.68% 0.90 1.11%
2026-05-22 sz.301265 华新科技 25.61 28.23 25.60 27.80 +8.34% 4.78 10.26%
2026-05-22 sz.301266 宇邦新材 28.20 28.43 27.30 28.15 +2.07% 1.09 2.89%
2026-05-22 sz.301267 华厦眼科 16.52 16.91 16.44 16.89 +1.87% 0.89 0.83%
2026-05-22 sz.301268 铭利达 21.07 21.20 19.80 20.07 -4.38% 1.54 2.21%
2026-05-22 sz.301269 华大九天 97.25 108.88 96.68 108.69 +11.80% 29.29 5.12%
显示 1 - 100 条，共 1,439,749 条记录