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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sz.300548 | 长芯博创 | 244.75 | 247.22 | 231.00 | 231.47 | -4.39% | 36.27 | 5.58% |
| 2026-05-21 | sz.300549 | 优德精密 | 18.16 | 18.40 | 17.30 | 17.40 | -4.08% | 0.56 | 3.07% |
| 2026-05-21 | sz.300550 | 和仁科技 | 13.68 | 14.49 | 13.30 | 13.38 | -1.47% | 1.28 | 3.55% |
| 2026-05-21 | sz.300551 | 古鳌科技 | 14.26 | 14.80 | 13.62 | 13.73 | -3.65% | 1.60 | 3.31% |
| 2026-05-21 | sz.300552 | 万集科技 | 28.91 | 31.57 | 28.91 | 29.93 | +1.84% | 5.00 | 12.06% |
| 2026-05-21 | sz.300553 | 集智股份 | 62.53 | 65.75 | 60.45 | 60.85 | -2.83% | 3.65 | 6.78% |
| 2026-05-21 | sz.300554 | 三超新材 | 26.94 | 28.20 | 25.60 | 25.81 | -1.68% | 1.67 | 7.77% |
| 2026-05-21 | sz.300555 | ST路通 | 14.21 | 14.48 | 13.69 | 13.72 | -3.45% | 0.34 | 1.22% |
| 2026-05-21 | sz.300556 | 丝路视觉 | 21.58 | 22.04 | 20.79 | 20.87 | -2.84% | 1.70 | 7.30% |
| 2026-05-21 | sz.300557 | 理工光科 | 40.41 | 40.72 | 37.71 | 37.79 | -6.44% | 2.94 | 6.23% |
| 2026-05-21 | sz.300558 | 贝达药业 | 48.86 | 51.38 | 48.83 | 49.68 | +1.74% | 7.58 | 3.59% |
| 2026-05-21 | sz.300559 | 佳发教育 | 13.45 | 13.51 | 12.43 | 12.46 | -6.81% | 1.98 | 4.93% |
| 2026-05-21 | sz.300560 | 中富通 | 16.99 | 17.58 | 16.23 | 16.31 | -4.90% | 2.15 | 6.78% |
| 2026-05-21 | sz.300561 | *ST汇科 | 18.27 | 18.89 | 17.50 | 17.99 | -1.10% | 1.31 | 2.95% |
| 2026-05-21 | sz.300678 | 中科信息 | 28.95 | 29.29 | 27.68 | 27.78 | -3.41% | 2.36 | 2.83% |
| 2026-05-21 | sz.300562 | 乐心医疗 | 13.50 | 13.95 | 13.16 | 13.16 | -1.86% | 1.00 | 4.49% |
| 2026-05-21 | sz.300563 | 神宇股份 | 31.67 | 32.14 | 29.78 | 29.85 | -5.42% | 1.56 | 3.94% |
| 2026-05-21 | sz.300564 | 筑博设计 | 17.36 | 17.36 | 16.01 | 16.12 | -5.57% | 0.70 | 3.70% |
| 2026-05-21 | sz.300565 | 科信技术 | 14.99 | 15.22 | 14.11 | 14.17 | -5.03% | 4.02 | 12.00% |
| 2026-05-21 | sz.300566 | 激智科技 | 21.73 | 23.72 | 21.73 | 21.91 | +0.87% | 8.27 | 16.15% |
| 2026-05-21 | sz.300567 | 精测电子 | 205.00 | 212.36 | 189.00 | 190.83 | -3.90% | 34.29 | 7.49% |
| 2026-05-21 | sz.300568 | 星源材质 | 18.53 | 18.95 | 17.69 | 17.75 | -2.79% | 24.40 | 10.99% |
| 2026-05-21 | sz.300569 | 天能重工 | 5.87 | 5.91 | 5.62 | 5.64 | -3.92% | 1.58 | 2.68% |
| 2026-05-21 | sz.300318 | 博晖创新 | 5.27 | 5.32 | 5.06 | 5.07 | -3.80% | 0.38 | 0.92% |
| 2026-05-21 | sz.300447 | 全信股份 | 18.30 | 18.42 | 17.24 | 17.26 | -5.42% | 1.50 | 4.16% |
| 2026-05-21 | sz.300319 | 麦捷科技 | 14.16 | 14.35 | 13.30 | 13.35 | -4.44% | 10.07 | 8.57% |
| 2026-05-21 | sz.300320 | 海达股份 | 9.25 | 9.37 | 8.92 | 8.93 | -3.15% | 1.06 | 2.38% |
| 2026-05-21 | sz.300321 | 同大股份 | 42.12 | 45.05 | 40.30 | 40.31 | -3.15% | 1.57 | 4.13% |
| 2026-05-21 | sz.300322 | 硕贝德 | 31.37 | 31.90 | 29.00 | 29.06 | -5.25% | 17.33 | 12.79% |
| 2026-05-21 | sz.300451 | 创业慧康 | 4.14 | 4.21 | 4.03 | 4.03 | -2.89% | 1.18 | 1.87% |
| 2026-05-21 | sz.300323 | 华灿光电 | 20.46 | 20.46 | 18.46 | 18.73 | +9.85% | 65.04 | 27.78% |
| 2026-05-21 | sz.300324 | 旋极信息 | 5.05 | 5.12 | 4.78 | 4.79 | -4.77% | 2.84 | 3.34% |
| 2026-05-21 | sz.300326 | ST凯利 | 6.74 | 6.97 | 6.74 | 6.78 | 0.00% | 0.65 | 1.33% |
| 2026-05-21 | sz.300327 | 中颖电子 | 28.90 | 29.00 | 26.94 | 27.00 | -6.05% | 4.87 | 5.12% |
| 2026-05-21 | sz.300328 | 宜安科技 | 19.93 | 20.93 | 19.60 | 19.70 | -1.20% | 14.37 | 10.33% |
| 2026-05-21 | sz.300331 | 苏大维格 | 59.73 | 60.00 | 54.03 | 54.34 | -8.86% | 12.12 | 9.49% |
| 2026-05-21 | sz.300332 | 天壕能源 | 5.43 | 5.45 | 5.19 | 5.22 | -5.09% | 2.11 | 4.77% |
| 2026-05-21 | sz.300333 | 兆日科技 | 11.84 | 11.91 | 11.10 | 11.12 | -7.02% | 3.93 | 10.18% |
| 2026-05-21 | sz.300334 | 津膜科技 | 8.25 | 8.40 | 7.92 | 7.97 | -3.16% | 0.61 | 2.46% |
| 2026-05-21 | sz.300335 | 迪森股份 | 6.47 | 6.51 | 6.02 | 6.02 | -6.81% | 1.62 | 6.73% |
| 2026-05-21 | sz.300337 | 银邦股份 | 13.67 | 13.86 | 12.93 | 12.99 | -4.84% | 4.07 | 4.25% |
| 2026-05-21 | sz.300338 | *ST开元 | 3.38 | 3.43 | 3.13 | 3.17 | -5.65% | 0.52 | 4.57% |
| 2026-05-21 | sz.300339 | 润和软件 | 44.50 | 45.59 | 42.46 | 42.70 | -3.39% | 15.28 | 4.45% |
| 2026-05-21 | sz.300340 | 科恒股份 | 10.75 | 10.97 | 10.15 | 10.20 | -5.12% | 0.84 | 2.90% |
| 2026-05-21 | sz.300341 | 麦克奥迪 | 16.01 | 16.24 | 15.36 | 15.42 | -4.58% | 2.23 | 2.74% |
| 2026-05-21 | sz.300342 | 天银机电 | 57.77 | 59.55 | 56.00 | 56.35 | -1.93% | 21.01 | 8.63% |
| 2026-05-21 | sz.300343 | ST联创 | 6.93 | 6.97 | 6.63 | 6.65 | -3.90% | 1.93 | 2.67% |
| 2026-05-21 | sz.300345 | 华民股份 | 6.74 | 6.79 | 6.28 | 6.30 | -5.69% | 1.42 | 4.53% |
| 2026-05-21 | sz.300468 | 四方精创 | 27.25 | 27.84 | 26.43 | 26.47 | -2.83% | 6.04 | 4.18% |
| 2026-05-21 | sz.300346 | 南大光电 | 60.33 | 60.88 | 55.10 | 55.76 | -7.04% | 52.44 | 13.63% |
| 2026-05-21 | sz.300347 | 泰格医药 | 44.98 | 46.97 | 44.90 | 45.47 | +1.29% | 6.84 | 2.63% |
| 2026-05-21 | sz.300348 | 长亮科技 | 11.27 | 11.53 | 11.01 | 11.02 | -2.39% | 1.82 | 2.26% |
| 2026-05-21 | sz.300349 | 金卡智能 | 15.50 | 15.64 | 14.47 | 14.51 | -6.57% | 3.42 | 6.13% |
| 2026-05-21 | sz.300350 | 华鹏飞 | 5.11 | 5.22 | 4.94 | 4.95 | -3.13% | 0.92 | 3.82% |
| 2026-05-21 | sz.300351 | 永贵电器 | 24.95 | 25.32 | 23.86 | 23.96 | -4.20% | 4.84 | 7.51% |
| 2026-05-21 | sz.300352 | ST信源 | 3.31 | 3.56 | 3.31 | 3.38 | +0.90% | 1.69 | 3.84% |
| 2026-05-21 | sz.300353 | 东土科技 | 19.85 | 20.66 | 19.55 | 19.62 | -0.81% | 4.99 | 4.57% |
| 2026-05-21 | sz.300354 | 东华测试 | 38.55 | 39.71 | 37.83 | 37.95 | -1.48% | 1.47 | 4.63% |
| 2026-05-21 | sz.300355 | 蒙草生态 | 3.47 | 3.48 | 3.30 | 3.32 | -4.32% | 1.00 | 2.14% |
| 2026-05-21 | sz.300357 | 我武生物 | 23.87 | 24.49 | 23.54 | 23.61 | -0.84% | 1.94 | 1.67% |
| 2026-05-21 | sz.300358 | 楚天科技 | 9.11 | 9.31 | 8.88 | 8.90 | -2.31% | 1.75 | 2.74% |
| 2026-05-21 | sz.300359 | 全通教育 | 4.52 | 4.57 | 4.30 | 4.31 | -3.79% | 0.61 | 2.16% |
| 2026-05-21 | sz.300363 | 博腾股份 | 15.94 | 16.29 | 15.60 | 15.64 | -0.82% | 4.55 | 5.69% |
| 2026-05-21 | sz.300364 | 中文在线 | 27.37 | 27.85 | 25.77 | 26.00 | -4.41% | 13.68 | 7.72% |
| 2026-05-21 | sz.300365 | 恒华科技 | 6.20 | 6.29 | 5.83 | 5.85 | -5.49% | 1.66 | 5.34% |
| 2026-05-21 | sz.300366 | ST创意 | 5.92 | 6.02 | 5.71 | 5.74 | -3.37% | 0.61 | 1.95% |
| 2026-05-21 | sz.300486 | 东杰智能 | 22.78 | 24.23 | 22.76 | 22.97 | +0.53% | 5.32 | 4.71% |
| 2026-05-21 | sz.300369 | 绿盟科技 | 7.29 | 7.39 | 6.92 | 6.93 | -4.41% | 1.92 | 3.31% |
| 2026-05-21 | sz.300370 | 安控科技 | 2.53 | 2.58 | 2.43 | 2.44 | -3.56% | 0.68 | 1.72% |
| 2026-05-21 | sz.300371 | 汇中股份 | 13.07 | 13.37 | 12.48 | 12.51 | -5.16% | 0.59 | 3.26% |
| 2026-05-21 | sz.300373 | 扬杰科技 | 84.78 | 84.78 | 77.50 | 77.61 | -7.29% | 22.74 | 5.15% |
| 2026-05-21 | sz.300374 | 中铁装配 | 13.03 | 13.06 | 12.49 | 12.50 | -3.77% | 0.53 | 1.68% |
| 2026-05-21 | sz.300375 | 鹏翎股份 | 4.92 | 4.97 | 4.77 | 4.77 | -2.85% | 0.98 | 3.80% |
| 2026-05-21 | sz.300376 | 易事特 | 5.76 | 5.91 | 5.40 | 5.40 | -8.94% | 3.59 | 2.77% |
| 2026-05-21 | sz.300377 | 赢时胜 | 17.02 | 17.65 | 16.20 | 16.30 | -2.74% | 7.74 | 6.57% |
| 2026-05-21 | sz.300378 | 鼎捷数智 | 42.80 | 42.89 | 40.00 | 40.17 | -4.95% | 5.78 | 5.15% |
| 2026-05-21 | sz.300380 | 安硕信息 | 36.95 | 38.08 | 36.03 | 36.22 | -0.63% | 2.40 | 5.05% |
| 2026-05-21 | sz.300381 | 溢多利 | 7.28 | 7.31 | 6.96 | 6.99 | -3.45% | 0.80 | 2.33% |
| 2026-05-21 | sz.300382 | 斯莱克 | 16.76 | 16.83 | 15.55 | 15.72 | -6.09% | 5.12 | 4.86% |
| 2026-05-21 | sz.300383 | 光环新网 | 16.67 | 16.79 | 15.22 | 15.27 | -7.62% | 29.99 | 10.52% |
| 2026-05-21 | sz.300499 | 高澜股份 | 47.39 | 47.39 | 43.00 | 43.14 | -9.24% | 25.14 | 20.37% |
| 2026-05-21 | sz.300586 | 美联新材 | 12.10 | 12.29 | 11.18 | 11.28 | -6.47% | 4.11 | 6.50% |
| 2026-05-21 | sz.300384 | 三联虹普 | 13.99 | 14.08 | 13.45 | 13.50 | -2.53% | 0.50 | 1.65% |
| 2026-05-21 | sz.300385 | ST雪浪 | 14.91 | 15.20 | 14.15 | 14.15 | -4.97% | 1.69 | 3.96% |
| 2026-05-21 | sz.300386 | 飞天诚信 | 12.24 | 12.38 | 11.72 | 11.75 | -3.61% | 0.75 | 2.49% |
| 2026-05-21 | sz.300502 | 新易盛 | 588.33 | 603.53 | 565.27 | 566.00 | -3.74% | 192.60 | 3.71% |
| 2026-05-21 | sz.300387 | 富邦科技 | 8.64 | 8.74 | 8.23 | 8.24 | -4.52% | 0.71 | 2.87% |
| 2026-05-21 | sz.300388 | 节能国祯 | 8.31 | 8.39 | 7.89 | 7.91 | -5.04% | 0.68 | 1.23% |
| 2026-05-21 | sz.300389 | 艾比森 | 15.80 | 16.98 | 15.13 | 15.18 | -1.75% | 2.09 | 6.02% |
| 2026-05-21 | sz.300390 | 天华新能 | 91.90 | 94.70 | 88.05 | 88.71 | -4.05% | 51.40 | 8.32% |
| 2026-05-21 | sz.300508 | 维宏股份 | 49.19 | 50.15 | 47.19 | 47.30 | -3.05% | 2.39 | 5.97% |
| 2026-05-21 | sz.300393 | 中来股份 | 10.86 | 11.18 | 10.16 | 10.21 | -5.90% | 4.66 | 4.55% |
| 2026-05-21 | sz.300394 | 天孚通信 | 360.20 | 364.57 | 335.98 | 337.21 | -6.07% | 147.59 | 5.38% |
| 2026-05-21 | sz.300395 | 菲利华 | 137.60 | 139.80 | 127.70 | 128.40 | -4.16% | 57.99 | 8.42% |
| 2026-05-21 | sz.300396 | ST迪瑞 | 7.99 | 8.08 | 7.77 | 7.84 | -2.24% | 0.29 | 1.34% |
| 2026-05-21 | sz.300397 | 天和防务 | 14.37 | 14.82 | 13.98 | 14.00 | -2.98% | 6.21 | 10.51% |
| 2026-05-21 | sz.300398 | 飞凯材料 | 39.80 | 40.98 | 36.40 | 36.76 | -6.20% | 30.26 | 13.73% |
| 2026-05-21 | sz.300399 | 天利科技 | 22.22 | 23.79 | 21.68 | 21.68 | -2.25% | 1.80 | 4.01% |
| 2026-05-21 | sz.300400 | 劲拓股份 | 31.50 | 32.22 | 29.75 | 29.90 | -4.56% | 4.18 | 5.57% |
| 2026-05-21 | sz.300401 | 花园生物 | 13.31 | 13.41 | 12.89 | 12.89 | -3.30% | 1.65 | 2.34% |
显示 14101 - 14200 条，共 1,446,324 条记录