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.000596 | 古井贡酒 | 95.00 | 95.09 | 91.80 | 92.25 | -2.88% | 3.35 | 0.89% |
| 2026-05-22 | sz.000597 | 东北制药 | 4.85 | 4.85 | 4.73 | 4.76 | -1.86% | 0.51 | 0.75% |
| 2026-05-22 | sz.000598 | 兴蓉环境 | 6.58 | 6.62 | 6.52 | 6.58 | +0.46% | 1.07 | 0.54% |
| 2026-05-22 | sz.000599 | 青岛双星 | 5.46 | 5.56 | 5.41 | 5.55 | +1.83% | 0.78 | 1.74% |
| 2026-05-22 | sz.000739 | 普洛药业 | 17.10 | 17.15 | 16.72 | 16.91 | -0.41% | 1.49 | 0.76% |
| 2026-05-22 | sz.000600 | 建投能源 | 10.13 | 10.35 | 9.95 | 10.13 | 0.00% | 6.14 | 5.56% |
| 2026-05-22 | sz.000601 | 韶能股份 | 7.20 | 7.45 | 7.02 | 7.33 | +0.96% | 6.67 | 8.72% |
| 2026-05-22 | sz.000603 | 盛达资源 | 32.53 | 33.49 | 31.91 | 33.05 | +2.01% | 4.54 | 2.07% |
| 2026-05-22 | sz.000752 | *ST西发 | 8.92 | 9.08 | 8.86 | 9.03 | +1.35% | 0.22 | 0.94% |
| 2026-05-22 | sz.000550 | 江铃汽车 | 17.68 | 17.81 | 17.45 | 17.56 | -0.79% | 0.58 | 0.64% |
| 2026-05-22 | sz.000548 | 湖南投资 | 5.14 | 5.33 | 4.99 | 5.26 | +2.33% | 1.24 | 4.83% |
| 2026-05-22 | sz.000546 | 金圆股份 | 6.01 | 6.18 | 5.92 | 6.13 | +2.00% | 2.22 | 5.28% |
| 2026-05-22 | sz.000545 | 金浦钛业 | 2.63 | 2.69 | 2.55 | 2.68 | +3.08% | 0.98 | 3.76% |
| 2026-05-22 | sz.000544 | 中原环保 | 8.05 | 8.12 | 7.97 | 8.08 | +0.62% | 0.32 | 0.41% |
| 2026-05-22 | sz.000688 | 国城矿业 | 43.00 | 44.39 | 41.50 | 43.50 | -0.34% | 12.22 | 2.40% |
| 2026-05-22 | sz.000686 | 东北证券 | 8.16 | 8.19 | 7.97 | 7.99 | -1.48% | 2.46 | 1.31% |
| 2026-05-22 | sz.000543 | 皖能电力 | 8.51 | 8.85 | 8.38 | 8.73 | +3.19% | 6.16 | 3.13% |
| 2026-05-22 | sz.000541 | 佛山照明 | 5.11 | 5.27 | 4.98 | 5.18 | +1.37% | 1.00 | 1.60% |
| 2026-05-22 | sz.000539 | 粤电力A | 6.38 | 6.57 | 6.22 | 6.53 | +1.40% | 4.33 | 2.62% |
| 2026-05-22 | sz.000538 | 云南白药 | 50.16 | 50.25 | 49.80 | 49.80 | -0.66% | 3.15 | 0.36% |
| 2026-05-22 | sz.000680 | 山推股份 | 11.59 | 11.80 | 11.35 | 11.63 | +0.61% | 2.07 | 1.36% |
| 2026-05-22 | sz.000537 | 绿发电力 | 10.20 | 10.34 | 10.03 | 10.26 | +0.69% | 3.45 | 1.64% |
| 2026-05-22 | sz.000534 | 万泽股份 | 36.00 | 36.75 | 34.90 | 35.91 | +0.42% | 5.95 | 3.33% |
| 2026-05-22 | sz.000533 | 顺钠股份 | 12.29 | 12.37 | 12.02 | 12.32 | +1.73% | 3.62 | 4.31% |
| 2026-05-22 | sz.000532 | 华金资本 | 12.43 | 13.64 | 12.43 | 13.64 | +10.00% | 3.63 | 8.02% |
| 2026-05-22 | sz.000531 | 穗恒运A | 6.97 | 7.08 | 6.86 | 7.03 | +0.86% | 1.10 | 1.73% |
| 2026-05-22 | sz.000530 | 冰山冷热 | 5.69 | 5.78 | 5.58 | 5.74 | +1.23% | 0.86 | 2.53% |
| 2026-05-22 | sz.000529 | 广弘控股 | 5.28 | 5.28 | 5.17 | 5.27 | 0.00% | 0.20 | 0.68% |
| 2026-05-22 | sz.000528 | 柳工 | 9.15 | 9.21 | 9.04 | 9.16 | +0.77% | 1.95 | 1.05% |
| 2026-05-22 | sz.000526 | 学大教育 | 31.40 | 31.62 | 30.83 | 31.40 | 0.00% | 0.45 | 1.22% |
| 2026-05-22 | sz.000525 | 红太阳 | 5.04 | 5.05 | 4.90 | 5.02 | 0.00% | 0.76 | 1.37% |
| 2026-05-22 | sz.000523 | 红棉股份 | 3.24 | 3.26 | 3.20 | 3.25 | +0.93% | 0.60 | 1.41% |
| 2026-05-22 | sz.000521 | 长虹美菱 | 5.47 | 5.50 | 5.39 | 5.47 | -0.18% | 0.35 | 0.73% |
| 2026-05-22 | sz.000520 | 凤凰航运 | 3.92 | 3.92 | 3.81 | 3.86 | 0.00% | 0.53 | 1.36% |
| 2026-05-22 | sz.000519 | 中兵红箭 | 16.95 | 18.00 | 16.90 | 17.91 | +6.48% | 9.07 | 3.69% |
| 2026-05-22 | sz.000518 | 四环生物 | 4.07 | 4.13 | 3.97 | 4.13 | +10.13% | 7.05 | 16.64% |
| 2026-05-22 | sz.000516 | 国际医学 | 4.43 | 4.44 | 4.38 | 4.39 | -1.13% | 0.74 | 0.77% |
| 2026-05-22 | sz.000514 | 渝开发 | 4.50 | 4.56 | 4.44 | 4.50 | +1.12% | 0.40 | 1.05% |
| 2026-05-22 | sz.000513 | 丽珠集团 | 31.01 | 31.12 | 30.66 | 30.80 | -0.68% | 1.25 | 0.71% |
| 2026-05-22 | sz.000510 | 新金路 | 13.90 | 14.94 | 13.60 | 14.94 | +10.01% | 4.71 | 5.33% |
| 2026-05-22 | sz.000509 | 华塑控股 | 3.79 | 3.94 | 3.66 | 3.92 | +3.16% | 1.96 | 4.80% |
| 2026-05-22 | sz.000507 | 珠海港 | 5.18 | 5.22 | 5.16 | 5.21 | +0.39% | 0.42 | 0.89% |
| 2026-05-22 | sz.000506 | 招金黄金 | 14.00 | 14.49 | 13.73 | 14.20 | +1.79% | 4.37 | 3.34% |
| 2026-05-22 | sz.000505 | 京粮控股 | 6.22 | 6.27 | 6.13 | 6.23 | +1.14% | 0.50 | 1.28% |
| 2026-05-22 | sz.000504 | *ST生物 | 9.25 | 9.50 | 9.06 | 9.49 | +2.59% | 0.51 | 1.67% |
| 2026-05-22 | sz.000503 | 国新健康 | 7.32 | 7.33 | 7.18 | 7.25 | -0.41% | 0.81 | 1.14% |
| 2026-05-22 | sz.000501 | 武商集团 | 7.59 | 7.63 | 7.45 | 7.52 | -0.66% | 0.44 | 0.76% |
| 2026-05-22 | sz.000498 | 山东路桥 | 5.29 | 5.31 | 5.23 | 5.27 | -0.38% | 0.36 | 0.47% |
| 2026-05-22 | sz.000488 | ST晨鸣 | 2.30 | 2.31 | 2.27 | 2.29 | -0.87% | 0.32 | 0.82% |
| 2026-05-22 | sz.000430 | 张家界 | 7.35 | 7.39 | 7.20 | 7.29 | -0.95% | 0.54 | 2.01% |
| 2026-05-22 | sz.000428 | 华天酒店 | 3.80 | 3.81 | 3.61 | 3.70 | -1.60% | 0.65 | 1.75% |
| 2026-05-22 | sz.000426 | 兴业银锡 | 40.02 | 42.06 | 39.24 | 41.47 | +4.04% | 23.67 | 3.26% |
| 2026-05-22 | sz.000425 | 徐工机械 | 9.64 | 9.87 | 9.56 | 9.65 | +0.84% | 9.00 | 1.04% |
| 2026-05-22 | sz.000423 | 东阿阿胶 | 49.68 | 49.80 | 48.95 | 49.52 | -0.26% | 2.53 | 0.80% |
| 2026-05-22 | sz.000422 | 湖北宜化 | 14.41 | 14.52 | 14.18 | 14.37 | -0.28% | 3.38 | 2.23% |
| 2026-05-22 | sz.000421 | 南京公用 | 6.03 | 6.08 | 5.94 | 6.07 | +1.17% | 0.38 | 1.10% |
| 2026-05-22 | sz.000420 | 吉林化纤 | 4.72 | 4.83 | 4.67 | 4.80 | +2.78% | 3.91 | 3.35% |
| 2026-05-22 | sz.000419 | 通程控股 | 5.39 | 5.41 | 5.24 | 5.33 | +0.19% | 0.36 | 1.25% |
| 2026-05-22 | sz.000417 | 合百集团 | 9.80 | 10.24 | 9.50 | 10.24 | +9.99% | 25.88 | 33.32% |
| 2026-05-22 | sz.000415 | 渤海租赁 | 4.15 | 4.20 | 4.10 | 4.14 | 0.00% | 2.66 | 1.19% |
| 2026-05-22 | sz.000411 | 英特集团 | 11.90 | 12.12 | 11.70 | 12.12 | +1.76% | 2.34 | 3.47% |
| 2026-05-22 | sz.000410 | 沈阳机床 | 5.77 | 5.82 | 5.63 | 5.80 | +0.87% | 1.22 | 1.08% |
| 2026-05-22 | sz.000409 | 云鼎科技 | 9.50 | 9.60 | 9.35 | 9.55 | +0.53% | 0.49 | 0.88% |
| 2026-05-22 | sz.000612 | 焦作万方 | 11.96 | 12.60 | 11.84 | 12.47 | +5.23% | 6.02 | 4.12% |
| 2026-05-22 | sz.000408 | 藏格矿业 | 79.15 | 81.39 | 78.02 | 80.96 | +3.54% | 9.92 | 0.79% |
| 2026-05-22 | sz.000407 | 胜利股份 | 4.85 | 4.85 | 4.67 | 4.74 | -2.27% | 1.49 | 3.60% |
| 2026-05-22 | sz.000403 | 派林生物 | 11.49 | 11.63 | 11.23 | 11.51 | -0.35% | 3.02 | 2.82% |
| 2026-05-22 | sz.000402 | 金融街 | 2.89 | 2.95 | 2.86 | 2.93 | +2.09% | 1.72 | 1.97% |
| 2026-05-22 | sz.000401 | 金隅冀东 | 3.98 | 4.03 | 3.94 | 3.98 | +0.51% | 0.41 | 0.39% |
| 2026-05-22 | sz.000400 | 许继电气 | 25.85 | 26.13 | 25.73 | 25.92 | -0.04% | 4.18 | 1.59% |
| 2026-05-22 | sz.000338 | 潍柴动力 | 32.80 | 34.10 | 32.79 | 34.01 | +5.36% | 33.68 | 2.01% |
| 2026-05-22 | sz.000333 | 美的集团 | 81.67 | 82.00 | 79.89 | 80.28 | -1.50% | 24.94 | 0.45% |
| 2026-05-22 | sz.000301 | 东方盛虹 | 12.45 | 12.62 | 12.33 | 12.39 | -1.04% | 3.24 | 0.39% |
| 2026-05-22 | sh.688692 | 达梦数据 | 259.00 | 262.96 | 252.00 | 261.68 | +2.53% | 3.11 | 1.64% |
| 2026-05-22 | sh.688693 | 锴威特 | 117.10 | 121.73 | 115.49 | 119.99 | +3.44% | 4.01 | 8.72% |
| 2026-05-22 | sh.688695 | 中创股份 | 24.01 | 25.15 | 23.66 | 24.88 | +4.54% | 0.31 | 2.37% |
| 2026-05-22 | sh.688696 | 极米科技 | 83.57 | 85.48 | 82.56 | 83.55 | -0.04% | 0.63 | 1.07% |
| 2026-05-22 | sh.688697 | 纽威数控 | 23.50 | 24.66 | 22.91 | 24.49 | +2.17% | 5.46 | 4.99% |
| 2026-05-22 | sh.688698 | 伟创电气 | 83.54 | 85.68 | 81.70 | 85.40 | +1.38% | 8.91 | 4.98% |
| 2026-05-22 | sh.688699 | 明微电子 | 63.24 | 65.67 | 62.20 | 64.91 | +4.27% | 4.06 | 5.77% |
| 2026-05-22 | sh.688707 | 振华新材 | 16.49 | 16.70 | 16.10 | 16.47 | +0.67% | 2.89 | 3.46% |
| 2026-05-22 | sh.688708 | 佳驰科技 | 51.49 | 52.50 | 50.03 | 51.91 | +2.57% | 1.23 | 1.67% |
| 2026-05-22 | sz.000096 | 广聚能源 | 8.68 | 8.71 | 8.54 | 8.63 | -0.12% | 0.42 | 0.97% |
| 2026-05-22 | sh.688709 | 成都华微 | 38.35 | 39.90 | 37.85 | 39.68 | +4.95% | 3.08 | 3.59% |
| 2026-05-22 | sh.688710 | 益诺思 | 66.01 | 67.65 | 63.82 | 64.82 | -0.90% | 1.07 | 1.81% |
| 2026-05-22 | sh.688711 | 宏微科技 | 33.16 | 34.50 | 32.81 | 33.55 | +3.01% | 4.74 | 6.63% |
| 2026-05-22 | sh.688716 | 中研股份 | 37.31 | 38.57 | 36.79 | 38.35 | +2.84% | 1.09 | 4.14% |
| 2026-05-22 | sh.688717 | 艾罗能源 | 124.41 | 130.00 | 121.20 | 122.88 | -0.55% | 7.99 | 6.45% |
| 2026-05-22 | sh.688718 | 唯赛勃 | 17.20 | 17.78 | 17.00 | 17.63 | +3.71% | 0.42 | 1.37% |
| 2026-05-22 | sh.688719 | 爱科赛博 | 76.11 | 83.00 | 75.45 | 79.59 | +5.38% | 3.33 | 4.70% |
| 2026-05-22 | sh.688720 | 艾森股份 | 91.11 | 94.90 | 88.00 | 93.37 | +3.74% | 8.00 | 15.51% |
| 2026-05-22 | sh.688721 | 龙图光罩 | 47.77 | 49.48 | 47.20 | 48.50 | +2.08% | 1.90 | 7.37% |
| 2026-05-22 | sh.688722 | 同益中 | 18.33 | 18.95 | 18.00 | 18.76 | +2.96% | 0.81 | 1.96% |
| 2026-05-22 | sh.688726 | 拉普拉斯 | 64.40 | 71.99 | 63.80 | 70.26 | +10.40% | 18.78 | 12.49% |
| 2026-05-22 | sh.688727 | 恒坤新材 | 58.82 | 60.46 | 58.22 | 59.70 | +2.56% | 4.86 | 15.16% |
| 2026-05-22 | sh.688728 | 格科微 | 14.69 | 15.06 | 14.45 | 14.97 | +2.75% | 4.95 | 1.34% |
| 2026-05-22 | sh.688729 | 屹唐股份 | 28.25 | 28.87 | 26.98 | 27.96 | -0.82% | 9.24 | 15.50% |
| 2026-05-22 | sh.688733 | 壹石通 | 35.02 | 36.38 | 34.51 | 36.18 | +5.48% | 2.64 | 3.71% |
| 2026-05-22 | sh.688737 | 中自科技 | 29.50 | 30.50 | 29.50 | 30.02 | +1.94% | 0.67 | 1.85% |
| 2026-05-22 | sh.688739 | 成大生物 | 22.61 | 22.69 | 22.37 | 22.39 | -0.62% | 0.40 | 0.43% |
显示 9901 - 10000 条，共 1,446,324 条记录