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.300084 | 海默科技 | 12.93 | 13.08 | 12.32 | 12.60 | -2.93% | 2.14 | 4.68% |
| 2026-05-21 | sz.300085 | 银之杰 | 41.78 | 44.62 | 40.77 | 40.87 | -1.80% | 26.41 | 9.43% |
| 2026-05-21 | sz.300086 | 康芝药业 | 7.19 | 7.32 | 6.92 | 6.94 | -3.48% | 1.08 | 3.43% |
| 2026-05-21 | sz.300087 | 荃银高科 | 7.70 | 7.78 | 7.43 | 7.45 | -3.25% | 0.99 | 1.44% |
| 2026-05-21 | sz.300088 | 长信科技 | 7.69 | 7.99 | 7.08 | 7.09 | +1.00% | 21.87 | 11.80% |
| 2026-05-21 | sz.300091 | *ST金灵 | 3.00 | 3.01 | 2.93 | 2.93 | -2.01% | 0.45 | 0.92% |
| 2026-05-21 | sz.300092 | 科新机电 | 16.00 | 16.20 | 15.15 | 15.18 | -5.18% | 1.20 | 3.65% |
| 2026-05-21 | sz.300093 | *ST金刚 | 21.48 | 21.98 | 20.88 | 20.92 | -1.23% | 0.66 | 1.34% |
| 2026-05-21 | sz.300329 | 海伦钢琴 | 13.65 | 13.70 | 13.01 | 13.12 | -3.95% | 0.67 | 2.00% |
| 2026-05-21 | sz.300094 | 国联水产 | 3.07 | 3.12 | 2.97 | 2.98 | -2.61% | 1.32 | 3.89% |
| 2026-05-21 | sz.300096 | ST易联众 | 9.26 | 9.39 | 9.13 | 9.14 | -1.30% | 0.30 | 0.76% |
| 2026-05-21 | sz.300097 | 智云股份 | 10.78 | 10.93 | 9.90 | 9.97 | -6.91% | 2.13 | 7.74% |
| 2026-05-21 | sz.300098 | 高新兴 | 5.93 | 6.06 | 5.72 | 5.73 | -3.05% | 4.09 | 4.47% |
| 2026-05-21 | sz.300099 | 尤洛卡 | 8.57 | 8.71 | 8.14 | 8.23 | -3.74% | 1.69 | 3.43% |
| 2026-05-21 | sz.300100 | 双林股份 | 33.30 | 35.21 | 33.30 | 34.38 | +2.78% | 10.62 | 5.60% |
| 2026-05-21 | sz.300221 | 银禧科技 | 12.20 | 12.42 | 11.60 | 11.67 | -4.11% | 3.87 | 7.02% |
| 2026-05-21 | sz.300102 | 乾照光电 | 28.71 | 29.36 | 26.80 | 26.81 | -4.59% | 13.70 | 5.32% |
| 2026-05-21 | sz.300103 | 达刚控股 | 9.56 | 9.65 | 9.10 | 9.15 | -4.19% | 1.08 | 3.64% |
| 2026-05-21 | sz.300105 | 龙源技术 | 6.73 | 6.82 | 6.48 | 6.50 | -3.42% | 0.61 | 1.76% |
| 2026-05-21 | sz.300109 | 新开源 | 18.02 | 18.38 | 17.50 | 17.52 | -2.77% | 1.67 | 2.07% |
| 2026-05-21 | sz.300110 | 华仁药业 | 2.94 | 2.99 | 2.87 | 2.88 | -2.04% | 0.57 | 1.63% |
| 2026-05-21 | sz.300111 | 向日葵 | 3.81 | 3.88 | 3.59 | 3.60 | -5.51% | 1.63 | 3.41% |
| 2026-05-21 | sz.300112 | 万讯自控 | 8.45 | 8.54 | 8.07 | 8.11 | -3.45% | 0.61 | 3.09% |
| 2026-05-21 | sz.300113 | 顺网科技 | 26.72 | 26.78 | 25.00 | 25.16 | -4.77% | 11.16 | 8.48% |
| 2026-05-21 | sz.300115 | 长盈精密 | 37.10 | 39.30 | 36.77 | 37.64 | +1.62% | 46.06 | 8.87% |
| 2026-05-21 | sz.300231 | 银信科技 | 11.48 | 11.58 | 10.70 | 10.74 | -5.79% | 2.85 | 5.74% |
| 2026-05-21 | sz.300118 | 东方日升 | 17.92 | 18.36 | 16.68 | 16.72 | -5.43% | 10.35 | 6.35% |
| 2026-05-21 | sz.300119 | 瑞普生物 | 16.99 | 17.09 | 16.71 | 16.78 | -1.24% | 0.49 | 0.87% |
| 2026-05-21 | sz.300122 | 智飞生物 | 14.71 | 14.99 | 14.45 | 14.49 | -1.70% | 2.60 | 1.25% |
| 2026-05-21 | sz.300123 | ST亚光 | 4.70 | 4.84 | 4.55 | 4.59 | -2.55% | 1.85 | 3.95% |
| 2026-05-21 | sz.300124 | 汇川技术 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 52.85 | 2.77% |
| 2026-05-21 | sz.300125 | *ST聆达 | 10.72 | 10.72 | 10.22 | 10.23 | -3.49% | 0.52 | 1.37% |
| 2026-05-21 | sz.300126 | 锐奇股份 | 7.92 | 8.08 | 7.51 | 7.55 | -4.55% | 0.48 | 2.92% |
| 2026-05-21 | sz.300127 | 银河磁体 | 31.55 | 32.04 | 30.51 | 30.53 | -2.86% | 1.99 | 2.75% |
| 2026-05-21 | sz.300128 | 锦富技术 | 8.04 | 8.35 | 7.81 | 7.84 | -2.73% | 7.11 | 6.75% |
| 2026-05-21 | sz.300129 | 泰胜风能 | 11.24 | 11.69 | 10.93 | 10.96 | -2.49% | 3.58 | 4.40% |
| 2026-05-21 | sz.300130 | 新国都 | 23.40 | 24.10 | 23.30 | 23.61 | +0.47% | 6.74 | 6.54% |
| 2026-05-21 | sz.300131 | 英唐智控 | 22.96 | 23.03 | 19.76 | 19.88 | -12.77% | 43.08 | 19.57% |
| 2026-05-21 | sz.300132 | 青松股份 | 8.20 | 8.27 | 7.85 | 7.90 | -3.19% | 1.11 | 2.73% |
| 2026-05-21 | sz.300133 | 华策影视 | 9.21 | 9.42 | 8.74 | 8.78 | -4.57% | 9.97 | 6.55% |
| 2026-05-21 | sz.300134 | 大富科技 | 11.49 | 11.78 | 10.90 | 10.94 | -4.70% | 1.67 | 1.91% |
| 2026-05-21 | sz.300135 | 宝利国际 | 3.80 | 3.87 | 3.63 | 3.64 | -4.21% | 0.99 | 2.86% |
| 2026-05-21 | sz.300136 | 信维通信 | 113.00 | 118.00 | 108.00 | 109.55 | -2.54% | 130.75 | 14.04% |
| 2026-05-21 | sz.300256 | 星星科技 | 3.29 | 3.50 | 3.28 | 3.29 | +0.92% | 1.22 | 1.61% |
| 2026-05-21 | sz.300258 | 精锻科技 | 13.31 | 14.97 | 13.25 | 14.24 | +7.07% | 10.60 | 13.21% |
| 2026-05-21 | sz.300138 | 晨光生物 | 10.79 | 10.94 | 10.49 | 10.51 | -1.78% | 0.56 | 1.32% |
| 2026-05-21 | sz.300139 | 晓程科技 | 49.74 | 50.55 | 46.20 | 46.37 | -4.98% | 12.34 | 10.84% |
| 2026-05-21 | sz.300140 | 节能环境 | 6.76 | 6.76 | 6.26 | 6.29 | -6.12% | 1.82 | 2.73% |
| 2026-05-21 | sz.300141 | 和顺电气 | 13.10 | 13.14 | 12.10 | 12.10 | -7.28% | 1.29 | 4.02% |
| 2026-05-21 | sz.300142 | 沃森生物 | 14.22 | 14.39 | 13.71 | 13.74 | -2.00% | 12.74 | 5.75% |
| 2026-05-21 | sz.300143 | 盈康生命 | 10.95 | 11.14 | 10.71 | 10.73 | -2.01% | 1.12 | 1.59% |
| 2026-05-21 | sz.300144 | 宋城演艺 | 7.05 | 7.13 | 6.81 | 6.88 | -2.13% | 2.26 | 1.25% |
| 2026-05-21 | sz.300145 | 南方泵业 | 5.30 | 5.33 | 4.91 | 4.94 | -7.14% | 5.68 | 5.77% |
| 2026-05-21 | sz.300146 | 汤臣倍健 | 10.07 | 10.17 | 9.98 | 9.99 | -0.50% | 1.43 | 1.27% |
| 2026-05-21 | sz.300147 | *ST香雪 | 10.05 | 10.18 | 10.00 | 10.01 | -1.86% | 0.91 | 1.38% |
| 2026-05-21 | sz.300148 | 天舟文化 | 3.92 | 3.95 | 3.72 | 3.74 | -4.10% | 1.00 | 3.21% |
| 2026-05-21 | sz.300149 | 睿智医药 | 9.22 | 9.45 | 9.09 | 9.10 | -1.62% | 1.03 | 2.34% |
| 2026-05-21 | sz.300274 | 阳光电源 | 167.30 | 173.00 | 164.50 | 165.38 | -1.09% | 191.79 | 7.13% |
| 2026-05-21 | sz.300150 | 世纪瑞尔 | 4.98 | 5.05 | 4.71 | 4.72 | -4.65% | 0.54 | 2.39% |
| 2026-05-21 | sz.300151 | 昌红科技 | 21.29 | 21.75 | 20.29 | 20.35 | -4.59% | 6.38 | 8.22% |
| 2026-05-21 | sz.300152 | *ST动力 | 1.88 | 2.05 | 1.78 | 1.94 | +0.52% | 1.47 | 10.97% |
| 2026-05-21 | sz.300153 | 科泰电源 | 31.01 | 31.19 | 28.50 | 28.64 | -8.50% | 8.23 | 8.63% |
| 2026-05-21 | sz.300154 | 瑞凌股份 | 11.15 | 11.73 | 10.74 | 10.89 | -2.16% | 1.60 | 4.53% |
| 2026-05-21 | sz.300155 | 安居宝 | 5.18 | 5.22 | 4.88 | 4.91 | -4.47% | 0.40 | 2.42% |
| 2026-05-21 | sz.300157 | 新锦动力 | 5.33 | 5.34 | 4.96 | 4.97 | -7.45% | 2.43 | 6.69% |
| 2026-05-21 | sz.300158 | 振东制药 | 5.60 | 5.65 | 5.40 | 5.42 | -3.21% | 0.64 | 1.17% |
| 2026-05-21 | sz.300159 | *ST新研 | 4.12 | 4.26 | 4.06 | 4.09 | -1.92% | 1.94 | 2.54% |
| 2026-05-21 | sz.300160 | 秀强股份 | 5.00 | 5.10 | 4.98 | 4.99 | +0.60% | 0.55 | 1.44% |
| 2026-05-21 | sz.300161 | 华中数控 | 37.66 | 39.05 | 36.91 | 37.02 | -0.51% | 4.82 | 6.48% |
| 2026-05-21 | sz.300162 | 雷曼光电 | 9.51 | 10.73 | 9.51 | 9.98 | +11.63% | 11.32 | 32.53% |
| 2026-05-21 | sz.300163 | 先锋新材 | 5.61 | 6.05 | 5.56 | 5.60 | +0.72% | 4.59 | 17.19% |
| 2026-05-21 | sz.300164 | 通源石油 | 12.65 | 12.72 | 11.67 | 11.70 | -10.00% | 14.17 | 20.10% |
| 2026-05-21 | sz.300166 | 东方国信 | 20.65 | 20.69 | 18.50 | 18.62 | -8.50% | 38.24 | 21.74% |
| 2026-05-21 | sz.300167 | ST迪威迅 | 5.67 | 5.73 | 5.30 | 5.32 | -5.84% | 0.39 | 1.98% |
| 2026-05-21 | sz.300168 | 万达信息 | 5.75 | 5.93 | 5.57 | 5.59 | -2.78% | 1.37 | 1.65% |
| 2026-05-21 | sz.300303 | 聚飞光电 | 10.98 | 11.66 | 9.72 | 9.75 | -5.34% | 24.94 | 17.67% |
| 2026-05-21 | sz.300169 | 天晟新材 | 6.27 | 6.37 | 5.98 | 6.02 | -3.99% | 0.66 | 3.54% |
| 2026-05-21 | sz.300170 | 汉得信息 | 21.54 | 21.63 | 20.00 | 20.09 | -5.99% | 14.65 | 7.20% |
| 2026-05-21 | sz.300171 | 东富龙 | 12.46 | 12.69 | 12.18 | 12.21 | -1.77% | 1.12 | 1.60% |
| 2026-05-21 | sz.159840 | 工银瑞信国证新能源车电池ETF | 0.95 | 0.96 | 0.92 | 0.92 | -1.70% | 1.66 | 8.34% |
| 2026-05-21 | sz.159841 | 天弘中证全指证券公司ETF | 0.96 | 0.99 | 0.95 | 0.95 | +0.42% | 5.96 | 5.53% |
| 2026-05-21 | sz.159842 | 银华中证全指证券公司ETF | 1.00 | 1.04 | 1.00 | 1.00 | +0.20% | 7.47 | 7.20% |
| 2026-05-21 | sz.159843 | 招商国证食品饮料ETF | 0.57 | 0.57 | 0.56 | 0.56 | -1.23% | 0.10 | 2.77% |
| 2026-05-21 | sz.159845 | 华夏中证1000ETF | 3.65 | 3.68 | 3.51 | 3.52 | -3.38% | 27.72 | 65.04% |
| 2026-05-21 | sz.159848 | 国联安中证全指证券公司ETF | 0.84 | 0.87 | 0.84 | 0.84 | +0.24% | 0.09 | 6.69% |
| 2026-05-21 | sz.159849 | 招商中证生物科技主题ETF | 0.47 | 0.49 | 0.47 | 0.48 | +0.63% | 0.01 | 1.23% |
| 2026-05-21 | sz.159850 | 华夏恒生中国企业ETF(QDII) | 0.84 | 0.84 | 0.82 | 0.82 | -1.44% | 0.07 | 1.34% |
| 2026-05-21 | sz.159851 | 华宝中证金融科技主题ETF | 0.73 | 0.76 | 0.72 | 0.72 | -0.41% | 7.47 | 9.91% |
| 2026-05-21 | sz.159855 | 银华中证影视主题ETF | 0.89 | 0.89 | 0.86 | 0.86 | -2.83% | 0.15 | 10.78% |
| 2026-05-21 | sz.159856 | 工银瑞信中证沪港深互联网ETF | 0.65 | 0.65 | 0.63 | 0.63 | -2.63% | 0.04 | 1.83% |
| 2026-05-21 | sz.159857 | 天弘中证光伏产业ETF | 0.96 | 0.97 | 0.93 | 0.93 | -3.03% | 1.95 | 8.14% |
| 2026-05-21 | sz.159858 | 南方中证创新药产业ETF | 0.63 | 0.65 | 0.63 | 0.63 | +0.80% | 0.13 | 2.73% |
| 2026-05-21 | sz.159859 | 天弘国证生物医药ETF | 0.36 | 0.37 | 0.36 | 0.37 | +1.10% | 1.68 | 4.09% |
| 2026-05-21 | sz.159861 | 国泰中证环保产业50ETF | 1.29 | 1.29 | 1.25 | 1.25 | -2.88% | 0.02 | 1.30% |
| 2026-05-21 | sz.159862 | 银华中证细分食品饮料产业主题ETF | 0.57 | 0.57 | 0.56 | 0.57 | -0.88% | 0.03 | 1.31% |
| 2026-05-21 | sz.159863 | 鹏华中证光伏产业ETF | 0.76 | 0.76 | 0.72 | 0.73 | -2.94% | 0.11 | 4.47% |
| 2026-05-21 | sz.159865 | 国泰中证畜牧养殖ETF | 0.57 | 0.58 | 0.56 | 0.56 | -1.57% | 1.90 | 2.94% |
| 2026-05-21 | sz.159866 | 工银瑞信大和日经225ETF(QDII) | 1.56 | 1.56 | 1.54 | 1.54 | +2.12% | 1.24 | 10.97% |
| 2026-05-21 | sz.159869 | 华夏中证动漫游戏ETF | 1.25 | 1.26 | 1.21 | 1.21 | -2.72% | 4.19 | 4.42% |
| 2026-05-21 | sz.159870 | 鹏华中证细分化工产业ETF | 0.88 | 0.89 | 0.86 | 0.86 | -2.61% | 9.09 | 4.23% |
显示 14401 - 14500 条，共 1,446,324 条记录