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.300035 | 中科电气 | 19.32 | 19.71 | 19.22 | 19.41 | +0.36% | 3.32 | 2.92% |
| 2026-05-22 | sz.300036 | 超图软件 | 14.45 | 14.50 | 14.06 | 14.29 | +0.28% | 1.20 | 1.91% |
| 2026-05-22 | sz.300037 | 新宙邦 | 67.50 | 73.37 | 66.84 | 72.92 | +9.60% | 33.53 | 8.82% |
| 2026-05-22 | sz.300039 | 上海凯宝 | 5.56 | 5.63 | 5.55 | 5.59 | +0.54% | 0.32 | 0.63% |
| 2026-05-22 | sz.300040 | 九洲集团 | 7.12 | 7.32 | 7.00 | 7.29 | +3.26% | 2.53 | 6.76% |
| 2026-05-22 | sz.300041 | 回天新材 | 12.29 | 12.59 | 12.28 | 12.58 | +2.44% | 2.84 | 4.19% |
| 2026-05-22 | sz.300042 | 朗科科技 | 69.50 | 71.80 | 65.55 | 68.04 | +0.40% | 22.61 | 16.58% |
| 2026-05-22 | sz.300043 | 星辉娱乐 | 5.07 | 5.12 | 4.95 | 5.04 | +0.20% | 1.24 | 1.99% |
| 2026-05-22 | sz.300044 | *ST赛为 | 6.21 | 6.37 | 6.16 | 6.33 | +1.28% | 0.94 | 2.09% |
| 2026-05-22 | sz.300045 | 华力创通 | 22.35 | 22.73 | 21.96 | 22.45 | +1.17% | 4.44 | 3.84% |
| 2026-05-22 | sz.300046 | 台基股份 | 32.80 | 33.72 | 32.63 | 33.67 | +2.97% | 3.29 | 4.17% |
| 2026-05-22 | sz.300047 | 天源迪科 | 12.29 | 12.35 | 11.95 | 12.13 | -0.66% | 1.96 | 2.82% |
| 2026-05-22 | sz.300048 | 合康新能 | 5.85 | 5.95 | 5.78 | 5.90 | +1.55% | 0.99 | 1.48% |
| 2026-05-22 | sz.300049 | 福瑞医科 | 56.60 | 57.26 | 54.61 | 54.82 | -3.20% | 3.82 | 2.94% |
| 2026-05-22 | sz.300050 | 世纪鼎利 | 7.17 | 7.43 | 7.03 | 7.35 | +3.81% | 2.32 | 5.86% |
| 2026-05-22 | sz.300051 | 琏升科技 | 13.29 | 13.54 | 13.06 | 13.08 | -1.51% | 3.48 | 7.12% |
| 2026-05-22 | sz.300052 | 中青宝 | 14.98 | 15.64 | 14.60 | 15.29 | +2.07% | 5.22 | 13.16% |
| 2026-05-22 | sz.300053 | 航宇微 | 17.51 | 17.77 | 17.17 | 17.75 | +1.60% | 4.49 | 3.94% |
| 2026-05-22 | sz.300054 | 鼎龙股份 | 74.00 | 75.45 | 70.10 | 73.00 | +0.03% | 33.83 | 6.32% |
| 2026-05-22 | sz.300055 | 万邦达 | 9.69 | 10.19 | 9.62 | 10.10 | +4.12% | 1.97 | 3.14% |
| 2026-05-22 | sz.300056 | 中创环保 | 10.62 | 10.95 | 10.58 | 10.88 | +2.54% | 1.48 | 3.57% |
| 2026-05-22 | sz.300057 | 万顺新材 | 8.61 | 9.17 | 8.58 | 9.00 | +5.88% | 8.37 | 11.30% |
| 2026-05-22 | sz.300058 | 蓝色光标 | 17.20 | 17.50 | 16.76 | 17.11 | -2.95% | 57.07 | 9.62% |
| 2026-05-22 | sz.300059 | 东方财富 | 19.96 | 20.09 | 19.36 | 19.50 | -2.40% | 84.05 | 3.22% |
| 2026-05-22 | sz.300061 | 旗天科技 | 10.44 | 10.60 | 10.15 | 10.49 | -0.47% | 3.50 | 5.44% |
| 2026-05-22 | sz.300062 | 中能电气 | 7.89 | 7.93 | 7.70 | 7.76 | -3.36% | 2.29 | 6.42% |
| 2026-05-22 | sz.300063 | 天龙集团 | 11.28 | 11.39 | 10.98 | 11.16 | -0.98% | 4.19 | 6.01% |
| 2026-05-22 | sz.300065 | 海兰信 | 24.02 | 24.78 | 23.56 | 24.71 | +5.37% | 15.19 | 9.50% |
| 2026-05-22 | sz.300066 | 三川智慧 | 5.98 | 6.06 | 5.89 | 5.98 | -0.50% | 1.08 | 1.81% |
| 2026-05-22 | sz.300067 | 安诺其 | 6.47 | 6.72 | 6.42 | 6.71 | +4.03% | 4.77 | 7.72% |
| 2026-05-22 | sz.300068 | ST南都 | 4.73 | 4.84 | 4.67 | 4.70 | -1.47% | 2.22 | 5.48% |
| 2026-05-22 | sz.300069 | 金利华电 | 52.87 | 52.87 | 52.87 | 52.87 | +20.00% | 2.54 | 4.11% |
| 2026-05-22 | sz.300070 | 碧水源 | 3.66 | 3.68 | 3.62 | 3.63 | -0.27% | 0.87 | 0.70% |
| 2026-05-22 | sz.300071 | 福石控股 | 4.50 | 4.52 | 4.40 | 4.47 | -0.22% | 1.25 | 2.97% |
| 2026-05-22 | sz.300072 | 海新能科 | 4.11 | 4.16 | 4.06 | 4.13 | +1.47% | 1.13 | 1.18% |
| 2026-05-22 | sz.300073 | 当升科技 | 59.26 | 60.52 | 58.35 | 60.03 | +2.63% | 9.34 | 3.09% |
| 2026-05-22 | sz.300074 | 华平股份 | 4.49 | 4.60 | 4.37 | 4.54 | +2.71% | 0.67 | 2.71% |
| 2026-05-22 | sz.300075 | 数字政通 | 13.44 | 13.45 | 13.12 | 13.26 | -0.08% | 1.15 | 1.68% |
| 2026-05-22 | sz.300076 | *ST宁视 | 5.14 | 5.23 | 5.06 | 5.19 | +2.37% | 0.48 | 2.19% |
| 2026-05-22 | sz.300077 | 国民技术 | 26.26 | 26.91 | 25.88 | 26.31 | +0.96% | 14.47 | 9.70% |
| 2026-05-22 | sz.300078 | 思创智联 | 3.70 | 3.74 | 3.61 | 3.69 | +0.82% | 0.81 | 1.99% |
| 2026-05-22 | sz.300079 | 数码视讯 | 5.65 | 5.77 | 5.59 | 5.74 | +1.41% | 2.45 | 3.36% |
| 2026-05-22 | sz.300080 | 易成新能 | 4.15 | 4.26 | 4.13 | 4.26 | +2.40% | 1.15 | 1.47% |
| 2026-05-22 | sz.300081 | ST恒信 | 4.20 | 4.23 | 4.07 | 4.10 | -0.49% | 0.55 | 2.19% |
| 2026-05-22 | sz.300082 | 奥克股份 | 10.35 | 10.90 | 10.18 | 10.73 | +3.77% | 1.87 | 2.60% |
| 2026-05-22 | sz.300083 | 创世纪 | 10.87 | 11.00 | 10.44 | 10.94 | +0.74% | 11.91 | 7.38% |
| 2026-05-22 | sz.300084 | 海默科技 | 12.61 | 13.10 | 12.61 | 12.97 | +2.94% | 2.35 | 5.11% |
| 2026-05-22 | sz.300085 | 银之杰 | 40.82 | 41.00 | 39.11 | 40.00 | -2.13% | 15.04 | 5.79% |
| 2026-05-22 | sz.300086 | 康芝药业 | 6.97 | 7.08 | 6.86 | 7.01 | +1.01% | 0.79 | 2.56% |
| 2026-05-22 | sz.300087 | 荃银高科 | 7.51 | 7.60 | 7.39 | 7.55 | +1.34% | 0.74 | 1.10% |
| 2026-05-22 | sz.300088 | 长信科技 | 7.21 | 7.27 | 6.86 | 7.19 | +1.41% | 14.69 | 8.40% |
| 2026-05-22 | sz.300091 | *ST金灵 | 2.94 | 2.96 | 2.91 | 2.94 | +0.34% | 0.33 | 0.70% |
| 2026-05-22 | sz.300092 | 科新机电 | 15.23 | 15.67 | 15.14 | 15.52 | +2.24% | 0.60 | 1.86% |
| 2026-05-22 | sz.300094 | 国联水产 | 3.01 | 3.03 | 2.94 | 2.99 | +0.34% | 0.78 | 2.36% |
| 2026-05-22 | sz.300095 | 华伍股份 | 10.09 | 10.25 | 9.82 | 10.18 | +2.00% | 1.15 | 3.57% |
| 2026-05-22 | sz.300096 | ST易联众 | 9.25 | 9.40 | 9.18 | 9.24 | +1.09% | 0.23 | 0.59% |
| 2026-05-22 | sz.300097 | 智云股份 | 10.00 | 10.88 | 9.95 | 10.48 | +5.12% | 1.76 | 6.27% |
| 2026-05-22 | sz.300098 | 高新兴 | 5.80 | 5.85 | 5.68 | 5.82 | +1.57% | 2.67 | 3.00% |
| 2026-05-22 | sz.300099 | 尤洛卡 | 8.30 | 8.47 | 8.13 | 8.38 | +1.82% | 1.41 | 2.91% |
| 2026-05-22 | sz.300100 | 双林股份 | 34.18 | 34.84 | 33.60 | 33.91 | -1.37% | 6.83 | 3.64% |
| 2026-05-22 | sz.300101 | 振芯科技 | 19.25 | 19.43 | 18.96 | 19.26 | +0.31% | 2.14 | 1.97% |
| 2026-05-22 | sz.300102 | 乾照光电 | 26.83 | 27.25 | 26.10 | 27.16 | +1.31% | 10.17 | 4.15% |
| 2026-05-22 | sz.300103 | 达刚控股 | 9.14 | 9.28 | 8.98 | 9.10 | -0.55% | 1.00 | 3.46% |
| 2026-05-22 | sz.300105 | 龙源技术 | 6.51 | 6.77 | 6.42 | 6.74 | +3.69% | 0.68 | 1.99% |
| 2026-05-22 | sz.300106 | 西部牧业 | 13.57 | 14.32 | 13.36 | 13.88 | +2.44% | 1.84 | 6.32% |
| 2026-05-22 | sz.300107 | 建新股份 | 6.98 | 7.04 | 6.80 | 7.00 | +0.29% | 0.92 | 3.82% |
| 2026-05-22 | sz.300109 | 新开源 | 17.60 | 18.31 | 17.46 | 18.16 | +3.65% | 1.48 | 1.85% |
| 2026-05-22 | sz.300110 | 华仁药业 | 2.90 | 2.92 | 2.86 | 2.90 | +0.69% | 0.42 | 1.23% |
| 2026-05-22 | sz.300111 | 向日葵 | 3.66 | 3.67 | 3.55 | 3.62 | +0.56% | 1.07 | 2.30% |
| 2026-05-22 | sz.300112 | 万讯自控 | 7.73 | 8.22 | 7.71 | 8.12 | +0.12% | 0.89 | 4.71% |
| 2026-05-22 | sz.300113 | 顺网科技 | 25.35 | 25.68 | 24.96 | 25.66 | +1.99% | 7.27 | 5.63% |
| 2026-05-22 | sz.300115 | 长盈精密 | 37.80 | 38.26 | 36.37 | 37.85 | +0.56% | 28.78 | 5.64% |
| 2026-05-22 | sz.300118 | 东方日升 | 17.02 | 17.08 | 16.50 | 16.88 | +0.96% | 7.47 | 4.79% |
| 2026-05-22 | sz.300119 | 瑞普生物 | 16.74 | 16.80 | 16.43 | 16.49 | -1.73% | 0.60 | 1.08% |
| 2026-05-22 | sz.300120 | 经纬辉开 | 7.04 | 7.19 | 6.87 | 7.13 | +1.57% | 1.03 | 2.78% |
| 2026-05-22 | sz.300121 | 阳谷华泰 | 12.17 | 12.65 | 12.09 | 12.54 | +3.12% | 1.73 | 3.24% |
| 2026-05-22 | sz.300122 | 智飞生物 | 14.49 | 14.55 | 14.00 | 14.06 | -2.97% | 3.20 | 1.60% |
| 2026-05-22 | sz.300123 | ST亚光 | 4.60 | 4.68 | 4.51 | 4.63 | +0.87% | 1.22 | 2.65% |
| 2026-05-22 | sz.300124 | 汇川技术 | 77.87 | 79.36 | 76.30 | 78.99 | +1.57% | 38.72 | 2.05% |
| 2026-05-22 | sz.300125 | *ST聆达 | 10.23 | 10.73 | 10.17 | 10.64 | +4.01% | 0.66 | 1.74% |
| 2026-05-22 | sz.300126 | 锐奇股份 | 7.66 | 7.77 | 7.47 | 7.71 | +2.12% | 0.36 | 2.23% |
| 2026-05-22 | sz.300127 | 银河磁体 | 30.71 | 31.68 | 30.39 | 31.43 | +2.95% | 1.71 | 2.37% |
| 2026-05-22 | sz.300128 | 锦富技术 | 7.84 | 8.12 | 7.65 | 8.08 | +3.06% | 4.84 | 4.69% |
| 2026-05-22 | sz.300129 | 泰胜风能 | 11.10 | 11.15 | 10.86 | 11.09 | +1.19% | 2.03 | 2.56% |
| 2026-05-22 | sz.300130 | 新国都 | 23.69 | 24.46 | 23.41 | 24.34 | +3.09% | 5.42 | 5.19% |
| 2026-05-22 | sz.300131 | 英唐智控 | 20.20 | 20.38 | 19.50 | 19.80 | -0.40% | 25.52 | 12.31% |
| 2026-05-22 | sz.300132 | 青松股份 | 7.90 | 7.95 | 7.60 | 7.66 | -3.04% | 1.15 | 2.93% |
| 2026-05-22 | sz.300133 | 华策影视 | 9.01 | 9.77 | 8.69 | 9.43 | +7.40% | 15.63 | 10.12% |
| 2026-05-22 | sz.300134 | 大富科技 | 10.98 | 11.29 | 10.85 | 11.17 | +2.10% | 1.25 | 1.47% |
| 2026-05-22 | sz.300135 | 宝利国际 | 3.70 | 3.78 | 3.63 | 3.75 | +3.02% | 0.82 | 2.38% |
| 2026-05-22 | sz.300136 | 信维通信 | 106.00 | 120.60 | 104.06 | 118.98 | +8.66% | 127.65 | 13.87% |
| 2026-05-22 | sz.300137 | 先河环保 | 20.06 | 20.75 | 19.49 | 20.00 | +0.65% | 5.67 | 5.32% |
| 2026-05-22 | sz.300138 | 晨光生物 | 10.64 | 10.64 | 10.45 | 10.49 | -0.19% | 0.42 | 1.00% |
| 2026-05-22 | sz.300139 | 晓程科技 | 46.51 | 47.60 | 45.50 | 47.22 | +1.83% | 8.21 | 7.51% |
| 2026-05-22 | sz.300140 | 节能环境 | 6.36 | 6.42 | 6.28 | 6.37 | +1.27% | 0.89 | 1.38% |
| 2026-05-22 | sz.300141 | 和顺电气 | 12.23 | 12.59 | 12.06 | 12.49 | +3.22% | 0.74 | 2.35% |
| 2026-05-22 | sz.300142 | 沃森生物 | 13.83 | 13.88 | 13.51 | 13.78 | +0.29% | 8.10 | 3.75% |
| 2026-05-22 | sz.300143 | 盈康生命 | 10.78 | 10.90 | 10.67 | 10.76 | +0.28% | 0.63 | 0.91% |
| 2026-05-22 | sz.300144 | 宋城演艺 | 6.85 | 6.91 | 6.83 | 6.85 | -0.44% | 1.27 | 0.71% |
| 2026-05-22 | sz.300145 | 南方泵业 | 4.99 | 5.10 | 4.91 | 5.07 | +2.63% | 3.39 | 3.54% |
显示 1201 - 1300 条，共 1,439,749 条记录