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.300199 | 翰宇药业 | 23.55 | 24.00 | 22.68 | 22.75 | -3.19% | 10.71 | 6.15% |
| 2026-05-21 | sz.300200 | 高盟新材 | 11.09 | 11.12 | 10.28 | 10.36 | -7.66% | 3.26 | 7.15% |
| 2026-05-21 | sz.300201 | 海伦哲 | 17.01 | 17.58 | 16.25 | 16.36 | -3.82% | 11.23 | 6.62% |
| 2026-05-21 | sz.300203 | 聚光科技 | 13.68 | 16.33 | 13.61 | 15.61 | +14.70% | 10.22 | 14.81% |
| 2026-05-21 | sz.300204 | 舒泰神 | 26.37 | 27.69 | 26.12 | 26.32 | -0.98% | 6.51 | 5.32% |
| 2026-05-21 | sz.300205 | *ST天喻 | 6.06 | 6.06 | 5.93 | 6.02 | -0.17% | 0.17 | 0.64% |
| 2026-05-21 | sz.300206 | 理邦仪器 | 13.61 | 14.27 | 13.61 | 13.64 | +0.37% | 1.28 | 2.71% |
| 2026-05-21 | sz.300207 | 欣旺达 | 25.30 | 25.97 | 24.34 | 24.35 | -3.22% | 16.78 | 3.88% |
| 2026-05-21 | sz.300209 | 行云科技 | 29.00 | 29.20 | 27.18 | 27.72 | -2.08% | 28.10 | 13.52% |
| 2026-05-21 | sz.300210 | 森远股份 | 12.35 | 12.54 | 11.77 | 11.89 | -4.57% | 4.40 | 7.47% |
| 2026-05-21 | sz.300211 | *ST亿通 | 8.94 | 9.03 | 8.63 | 8.67 | -2.36% | 0.52 | 1.95% |
| 2026-05-21 | sz.300212 | *ST易录 | 8.32 | 8.46 | 7.93 | 7.95 | -4.45% | 3.78 | 6.61% |
| 2026-05-21 | sz.300213 | 佳讯飞鸿 | 8.25 | 8.37 | 7.91 | 7.94 | -3.41% | 1.15 | 2.55% |
| 2026-05-21 | sz.300214 | 日科化学 | 8.69 | 8.72 | 7.99 | 8.11 | -6.78% | 2.08 | 5.34% |
| 2026-05-21 | sz.300215 | 电科院 | 8.83 | 9.19 | 8.71 | 8.91 | +0.34% | 3.11 | 4.67% |
| 2026-05-21 | sz.300217 | 东方电热 | 5.42 | 5.57 | 5.36 | 5.37 | -0.19% | 4.17 | 6.12% |
| 2026-05-21 | sz.300218 | 安利股份 | 14.75 | 14.98 | 14.17 | 14.19 | -4.12% | 0.82 | 2.62% |
| 2026-05-21 | sz.300219 | 鸿利智汇 | 8.53 | 8.86 | 8.20 | 8.24 | -1.20% | 6.65 | 11.00% |
| 2026-05-21 | sz.300220 | 金运激光 | 14.34 | 14.57 | 13.62 | 13.70 | -4.46% | 0.44 | 2.04% |
| 2026-05-21 | sz.300360 | 炬华科技 | 14.65 | 14.71 | 14.22 | 14.29 | -2.46% | 0.89 | 1.23% |
| 2026-05-21 | sz.300222 | 科大智能 | 14.79 | 15.02 | 14.05 | 14.08 | -6.51% | 11.87 | 12.87% |
| 2026-05-21 | sz.300223 | 北京君正 | 144.38 | 144.93 | 130.60 | 130.72 | -7.88% | 48.84 | 8.39% |
| 2026-05-21 | sz.300224 | 正海磁材 | 13.12 | 13.37 | 12.74 | 12.74 | -2.90% | 2.90 | 2.38% |
| 2026-05-21 | sz.300225 | *ST金泰 | 8.09 | 8.30 | 8.06 | 8.18 | +2.25% | 1.95 | 5.06% |
| 2026-05-21 | sz.300226 | 上海钢联 | 24.78 | 25.29 | 23.79 | 23.79 | -3.68% | 2.54 | 3.36% |
| 2026-05-21 | sz.300368 | 汇金股份 | 11.50 | 12.20 | 11.12 | 11.15 | -2.71% | 5.57 | 8.96% |
| 2026-05-21 | sz.300227 | 光韵达 | 11.55 | 11.79 | 10.70 | 10.77 | -5.61% | 3.04 | 6.18% |
| 2026-05-21 | sz.300228 | 富瑞特装 | 9.50 | 9.64 | 9.05 | 9.05 | -4.54% | 3.19 | 6.07% |
| 2026-05-21 | sz.300229 | 拓尔思 | 19.12 | 19.40 | 18.15 | 18.25 | -3.59% | 5.68 | 3.45% |
| 2026-05-21 | sz.300232 | 洲明科技 | 6.60 | 6.78 | 6.16 | 6.19 | -1.28% | 3.09 | 5.44% |
| 2026-05-21 | sz.300233 | 金城医药 | 15.15 | 15.62 | 14.49 | 14.58 | -2.28% | 1.70 | 3.02% |
| 2026-05-21 | sz.300234 | 开尔新材 | 7.62 | 7.66 | 7.12 | 7.16 | -5.29% | 1.43 | 5.64% |
| 2026-05-21 | sz.300235 | 方直科技 | 14.13 | 14.44 | 13.52 | 13.53 | -4.45% | 1.18 | 4.13% |
| 2026-05-21 | sz.300237 | ST美晨 | 2.42 | 2.48 | 2.40 | 2.41 | 0.00% | 0.66 | 1.87% |
| 2026-05-21 | sz.300238 | 冠昊生物 | 12.92 | 13.29 | 12.66 | 12.69 | -2.01% | 0.60 | 1.73% |
| 2026-05-21 | sz.300239 | 东宝生物 | 5.31 | 5.40 | 5.15 | 5.15 | -3.20% | 0.46 | 1.47% |
| 2026-05-21 | sz.300240 | 飞力达 | 6.60 | 6.76 | 6.35 | 6.35 | -3.50% | 0.58 | 2.42% |
| 2026-05-21 | sz.300241 | 瑞丰光电 | 7.50 | 7.68 | 6.87 | 6.88 | -3.64% | 6.02 | 14.02% |
| 2026-05-21 | sz.300242 | 佳云科技 | 5.31 | 5.59 | 5.25 | 5.30 | +0.95% | 3.11 | 9.01% |
| 2026-05-21 | sz.300243 | 瑞丰高材 | 18.46 | 19.07 | 17.20 | 17.39 | -6.51% | 4.10 | 10.58% |
| 2026-05-21 | sz.300244 | 迪安诊断 | 18.59 | 19.33 | 18.16 | 18.16 | -1.84% | 5.48 | 5.82% |
| 2026-05-21 | sz.300245 | ST天玑 | 7.03 | 7.14 | 6.75 | 6.77 | -3.97% | 0.80 | 3.78% |
| 2026-05-21 | sz.300246 | 宝莱特 | 21.56 | 21.98 | 20.64 | 21.08 | -2.27% | 3.04 | 6.75% |
| 2026-05-21 | sz.300247 | 融捷健康 | 4.85 | 4.94 | 4.62 | 4.65 | -4.12% | 1.64 | 4.26% |
| 2026-05-21 | sz.300248 | 新开普 | 10.01 | 10.21 | 9.69 | 9.71 | -2.02% | 1.46 | 3.57% |
| 2026-05-21 | sz.300249 | 依米康 | 19.10 | 19.20 | 17.38 | 17.41 | -8.51% | 10.00 | 14.71% |
| 2026-05-21 | sz.300250 | 初灵信息 | 19.45 | 19.65 | 18.38 | 18.39 | -5.45% | 1.58 | 5.28% |
| 2026-05-21 | sz.300251 | 光线传媒 | 13.49 | 13.59 | 13.05 | 13.06 | -3.26% | 6.26 | 1.69% |
| 2026-05-21 | sz.300252 | 金信诺 | 16.59 | 16.63 | 15.05 | 15.08 | -7.54% | 7.22 | 8.17% |
| 2026-05-21 | sz.300253 | 卫宁健康 | 8.94 | 9.08 | 8.63 | 8.63 | -3.25% | 6.23 | 3.88% |
| 2026-05-21 | sz.300254 | 仟源医药 | 13.18 | 13.74 | 12.77 | 12.79 | -2.59% | 2.12 | 7.06% |
| 2026-05-21 | sz.300255 | 常山药业 | 40.23 | 41.98 | 40.23 | 40.54 | +0.32% | 7.14 | 1.90% |
| 2026-05-21 | sz.300257 | 开山股份 | 32.30 | 33.15 | 31.25 | 31.25 | -3.49% | 3.93 | 1.28% |
| 2026-05-21 | sz.300259 | 新天科技 | 6.80 | 6.99 | 6.39 | 6.56 | -6.15% | 8.82 | 11.27% |
| 2026-05-21 | sz.300260 | 新莱应材 | 67.67 | 68.80 | 63.18 | 63.40 | -7.69% | 22.95 | 12.09% |
| 2026-05-21 | sz.300261 | 雅本化学 | 5.43 | 5.46 | 5.24 | 5.26 | -2.95% | 0.61 | 1.21% |
| 2026-05-21 | sz.300263 | 隆华科技 | 13.91 | 14.11 | 12.61 | 12.66 | -8.39% | 15.09 | 11.64% |
| 2026-05-21 | sz.300264 | 佳创视讯 | 9.92 | 10.25 | 9.43 | 9.47 | -4.44% | 2.10 | 5.74% |
| 2026-05-21 | sz.300265 | 通光线缆 | 22.70 | 22.89 | 20.80 | 21.15 | -8.44% | 15.96 | 15.65% |
| 2026-05-21 | sz.300266 | 兴源环境 | 2.06 | 2.22 | 2.05 | 2.08 | +1.46% | 0.59 | 1.81% |
| 2026-05-21 | sz.300267 | 尔康制药 | 4.55 | 4.65 | 4.21 | 4.24 | -5.36% | 3.50 | 5.58% |
| 2026-05-21 | sz.300268 | 佳沃食品 | 14.06 | 14.19 | 13.19 | 13.23 | -6.17% | 0.56 | 3.04% |
| 2026-05-21 | sz.300269 | 联建光电 | 6.27 | 6.80 | 6.13 | 6.20 | +3.85% | 4.73 | 14.00% |
| 2026-05-21 | sz.300270 | 中威电子 | 13.85 | 14.48 | 13.09 | 13.23 | -4.20% | 2.28 | 6.32% |
| 2026-05-21 | sz.300271 | 华宇软件 | 6.27 | 6.30 | 5.95 | 5.99 | -3.85% | 0.95 | 1.94% |
| 2026-05-21 | sz.300272 | 开能健康 | 7.00 | 7.06 | 6.70 | 6.72 | -3.86% | 0.69 | 2.15% |
| 2026-05-21 | sz.300275 | 梅安森 | 9.95 | 10.42 | 9.66 | 9.70 | -2.71% | 1.67 | 6.10% |
| 2026-05-21 | sz.300276 | 三丰智能 | 8.56 | 9.45 | 8.50 | 9.21 | +6.60% | 17.70 | 18.58% |
| 2026-05-21 | sz.300047 | 天源迪科 | 12.71 | 12.84 | 12.13 | 12.21 | -3.71% | 3.04 | 4.23% |
| 2026-05-21 | sz.300048 | 合康新能 | 6.09 | 6.13 | 5.79 | 5.81 | -4.28% | 1.40 | 2.07% |
| 2026-05-21 | sz.300049 | 福瑞医科 | 57.88 | 59.12 | 56.40 | 56.63 | -2.45% | 4.04 | 2.99% |
| 2026-05-21 | sz.300051 | 琏升科技 | 15.86 | 16.38 | 13.14 | 13.28 | -15.58% | 6.86 | 13.22% |
| 2026-05-21 | sz.300287 | 飞利信 | 4.47 | 4.53 | 4.24 | 4.25 | -4.92% | 1.77 | 3.06% |
| 2026-05-21 | sz.300052 | 中青宝 | 14.99 | 15.89 | 14.85 | 14.98 | +0.54% | 6.35 | 15.73% |
| 2026-05-21 | sz.300053 | 航宇微 | 18.84 | 19.01 | 17.35 | 17.47 | -6.23% | 6.86 | 5.77% |
| 2026-05-21 | sz.300054 | 鼎龙股份 | 77.68 | 79.83 | 72.45 | 72.98 | -5.02% | 39.94 | 7.07% |
| 2026-05-21 | sz.300055 | 万邦达 | 10.14 | 10.51 | 9.62 | 9.70 | -2.51% | 3.20 | 5.01% |
| 2026-05-21 | sz.300057 | 万顺新材 | 9.00 | 9.24 | 8.49 | 8.50 | -5.56% | 7.01 | 9.56% |
| 2026-05-21 | sz.300183 | 东软载波 | 13.37 | 13.54 | 12.68 | 12.70 | -4.87% | 1.78 | 3.64% |
| 2026-05-21 | sz.300058 | 蓝色光标 | 17.80 | 18.55 | 17.34 | 17.63 | -0.34% | 74.66 | 11.91% |
| 2026-05-21 | sz.300062 | 中能电气 | 8.38 | 8.51 | 8.00 | 8.03 | -5.75% | 3.47 | 9.23% |
| 2026-05-21 | sz.300063 | 天龙集团 | 11.87 | 12.16 | 11.18 | 11.27 | -4.81% | 6.74 | 9.21% |
| 2026-05-21 | sz.300065 | 海兰信 | 24.60 | 24.98 | 23.31 | 23.45 | -5.44% | 14.09 | 8.93% |
| 2026-05-21 | sz.300190 | 维尔利 | 4.75 | 4.75 | 4.38 | 4.41 | -5.57% | 1.98 | 4.62% |
| 2026-05-21 | sz.300066 | 三川智慧 | 6.12 | 6.21 | 6.00 | 6.01 | -2.12% | 1.26 | 2.07% |
| 2026-05-21 | sz.300067 | 安诺其 | 7.04 | 7.07 | 6.42 | 6.45 | -8.38% | 7.85 | 12.57% |
| 2026-05-21 | sz.300068 | ST南都 | 4.92 | 5.04 | 4.72 | 4.77 | -3.83% | 3.29 | 7.91% |
| 2026-05-21 | sz.300069 | 金利华电 | 44.06 | 44.06 | 44.06 | 44.06 | +19.99% | 0.23 | 0.44% |
| 2026-05-21 | sz.300070 | 碧水源 | 3.70 | 3.74 | 3.64 | 3.64 | -1.62% | 0.97 | 0.76% |
| 2026-05-21 | sz.300071 | 福石控股 | 4.71 | 4.80 | 4.45 | 4.48 | -4.88% | 2.10 | 4.79% |
| 2026-05-21 | sz.300072 | 海新能科 | 4.32 | 4.34 | 4.06 | 4.07 | -5.79% | 1.89 | 1.93% |
| 2026-05-21 | sz.300073 | 当升科技 | 60.05 | 62.12 | 58.40 | 58.49 | -2.74% | 15.66 | 5.10% |
| 2026-05-21 | sz.300074 | 华平股份 | 4.60 | 4.69 | 4.40 | 4.42 | -3.49% | 0.80 | 3.18% |
| 2026-05-21 | sz.300075 | 数字政通 | 13.78 | 13.95 | 13.26 | 13.27 | -3.35% | 1.64 | 2.34% |
| 2026-05-21 | sz.300076 | *ST宁视 | 5.19 | 5.52 | 5.01 | 5.07 | -2.12% | 0.97 | 4.34% |
| 2026-05-21 | sz.300079 | 数码视讯 | 5.71 | 5.91 | 5.65 | 5.66 | -0.53% | 3.26 | 4.39% |
| 2026-05-21 | sz.300080 | 易成新能 | 4.43 | 4.49 | 4.13 | 4.16 | -6.52% | 2.22 | 2.76% |
| 2026-05-21 | sz.300081 | ST恒信 | 4.41 | 4.41 | 4.11 | 4.12 | -6.58% | 0.85 | 3.28% |
| 2026-05-21 | sz.300082 | 奥克股份 | 10.67 | 10.97 | 10.32 | 10.34 | -3.09% | 2.09 | 2.88% |
| 2026-05-21 | sz.300083 | 创世纪 | 11.24 | 11.66 | 10.82 | 10.86 | -3.29% | 17.34 | 10.31% |
显示 14301 - 14400 条，共 1,446,324 条记录