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.300008 | 天海防务 | 7.25 | 7.34 | 6.99 | 6.99 | -3.59% | 4.57 | 3.86% |
| 2026-05-21 | sz.300009 | 安科生物 | 8.31 | 8.43 | 8.25 | 8.26 | -0.60% | 1.23 | 1.20% |
| 2026-05-21 | sz.300010 | ST豆神 | 2.95 | 3.06 | 2.87 | 2.88 | -2.70% | 1.75 | 3.53% |
| 2026-05-21 | sz.300011 | 鼎汉技术 | 7.00 | 7.13 | 6.80 | 6.80 | -2.86% | 0.55 | 1.55% |
| 2026-05-21 | sz.300012 | 华测检测 | 15.50 | 15.83 | 14.98 | 15.00 | -2.09% | 4.39 | 1.99% |
| 2026-05-21 | sz.300013 | 新宁物流 | 4.68 | 5.16 | 4.62 | 4.93 | +5.79% | 3.22 | 14.51% |
| 2026-05-21 | sz.300015 | 爱尔眼科 | 9.41 | 9.63 | 9.24 | 9.36 | -1.16% | 11.76 | 1.57% |
| 2026-05-21 | sz.300016 | 北陆药业 | 8.83 | 8.94 | 8.52 | 8.55 | -3.93% | 1.37 | 2.79% |
| 2026-05-21 | sz.300017 | 网宿科技 | 18.29 | 18.75 | 16.79 | 16.83 | -7.43% | 45.94 | 11.13% |
| 2026-05-21 | sz.300018 | 中元股份 | 15.68 | 15.75 | 14.42 | 14.51 | -7.46% | 5.28 | 9.74% |
| 2026-05-21 | sz.300019 | 硅宝科技 | 17.50 | 18.82 | 17.50 | 17.84 | +1.65% | 2.15 | 3.20% |
| 2026-05-21 | sz.300020 | ST银江 | 3.36 | 3.37 | 3.25 | 3.28 | -1.80% | 0.32 | 1.26% |
| 2026-05-21 | sz.300021 | 大禹节水 | 4.33 | 4.38 | 4.20 | 4.21 | -2.55% | 0.61 | 1.62% |
| 2026-05-21 | sz.300022 | 吉峰科技 | 8.67 | 8.82 | 8.39 | 8.40 | -3.11% | 1.11 | 2.62% |
| 2026-05-21 | sz.300024 | 机器人 | 16.02 | 16.76 | 16.00 | 16.40 | +2.37% | 13.79 | 5.36% |
| 2026-05-21 | sz.300025 | 华星创业 | 5.78 | 5.87 | 5.49 | 5.67 | -1.22% | 0.69 | 2.39% |
| 2026-05-21 | sz.300026 | 红日药业 | 3.28 | 3.32 | 3.26 | 3.27 | -0.61% | 0.83 | 0.84% |
| 2026-05-21 | sz.300027 | ST华谊 | 1.90 | 1.91 | 1.83 | 1.83 | -3.68% | 1.12 | 2.34% |
| 2026-05-21 | sz.300029 | *ST天龙 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.300030 | 阳普医疗 | 7.99 | 8.13 | 7.63 | 7.68 | -3.27% | 0.60 | 2.78% |
| 2026-05-21 | sz.300031 | 宝通科技 | 26.84 | 27.28 | 25.89 | 26.00 | -2.99% | 9.19 | 9.78% |
| 2026-05-21 | sz.300032 | 金龙机电 | 5.06 | 5.26 | 4.85 | 4.87 | -2.21% | 1.85 | 4.55% |
| 2026-05-21 | sz.300033 | 同花顺 | 229.59 | 255.89 | 229.02 | 236.20 | +4.10% | 99.29 | 9.26% |
| 2026-05-21 | sz.300034 | 钢研高纳 | 19.75 | 20.97 | 19.42 | 19.48 | -0.61% | 5.92 | 3.82% |
| 2026-05-21 | sz.300035 | 中科电气 | 19.86 | 20.11 | 19.26 | 19.34 | -2.67% | 5.45 | 4.74% |
| 2026-05-21 | sz.300036 | 超图软件 | 14.66 | 15.00 | 14.22 | 14.25 | -2.80% | 1.46 | 2.27% |
| 2026-05-21 | sz.300037 | 新宙邦 | 68.31 | 71.20 | 66.53 | 66.53 | -2.06% | 29.67 | 7.94% |
| 2026-05-21 | sz.300039 | 上海凯宝 | 5.71 | 5.72 | 5.56 | 5.56 | -2.63% | 0.55 | 1.06% |
| 2026-05-21 | sz.300165 | 天瑞仪器 | 6.95 | 6.99 | 6.54 | 6.55 | -5.07% | 1.41 | 4.94% |
| 2026-05-21 | sz.300040 | 九洲集团 | 7.38 | 7.50 | 7.05 | 7.06 | -4.98% | 3.48 | 9.19% |
| 2026-05-21 | sz.300041 | 回天新材 | 12.60 | 12.89 | 12.22 | 12.28 | -3.08% | 4.65 | 6.79% |
| 2026-05-21 | sz.300042 | 朗科科技 | 74.12 | 77.06 | 67.30 | 67.77 | -8.18% | 29.27 | 20.38% |
| 2026-05-21 | sz.300043 | 星辉娱乐 | 5.27 | 5.34 | 5.00 | 5.03 | -4.19% | 1.87 | 2.90% |
| 2026-05-21 | sz.300044 | *ST赛为 | 6.33 | 6.54 | 6.20 | 6.25 | -2.19% | 1.42 | 3.13% |
| 2026-05-21 | sz.300045 | 华力创通 | 23.77 | 23.85 | 22.14 | 22.19 | -5.81% | 6.99 | 5.89% |
| 2026-05-21 | sz.300046 | 台基股份 | 35.56 | 35.57 | 32.69 | 32.70 | -7.23% | 5.52 | 6.83% |
| 2026-05-21 | sz.159839 | 汇添富国证生物医药ETF | 0.34 | 0.35 | 0.34 | 0.34 | +1.19% | 0.65 | 6.60% |
| 2026-05-21 | sz.159838 | 博时医药50ETF | 0.54 | 0.55 | 0.54 | 0.54 | +0.37% | 0.04 | 2.75% |
| 2026-05-21 | sz.159837 | 易方达中证生物科技主题ETF | 0.46 | 0.48 | 0.46 | 0.47 | +0.65% | 0.99 | 6.96% |
| 2026-05-21 | sz.159836 | 天弘创业板300ETF | 1.46 | 1.50 | 1.41 | 1.41 | -2.83% | 0.01 | 0.78% |
| 2026-05-21 | sz.159835 | 建信中证创新药产业ETF | 0.61 | 0.63 | 0.61 | 0.62 | +1.15% | 0.23 | 7.80% |
| 2026-05-21 | sz.159834 | 南方上海金ETF | 9.91 | 9.96 | 9.86 | 9.87 | +1.00% | 0.36 | 1.95% |
| 2026-05-21 | sz.159831 | 嘉实上海金ETF | 9.60 | 9.64 | 9.53 | 9.53 | +0.85% | 0.22 | 1.10% |
| 2026-05-21 | sz.159830 | 天弘上海金ETF | 9.93 | 9.96 | 9.86 | 9.87 | +1.01% | 0.44 | 1.14% |
| 2026-05-21 | sz.159828 | 国泰中证医疗ETF | 0.40 | 0.42 | 0.40 | 0.41 | +1.50% | 1.28 | 5.70% |
| 2026-05-21 | sz.159827 | 银华中证农业主题ETF | 0.83 | 0.83 | 0.81 | 0.81 | -2.05% | 0.06 | 7.48% |
| 2026-05-21 | sz.159824 | 博时新能源汽车ETF | 1.37 | 1.40 | 1.35 | 1.35 | -1.46% | 0.16 | 10.81% |
| 2026-05-21 | sz.159822 | 银华工银南方东英标普中国新经济行业ETF(QDII) | 0.64 | 0.64 | 0.63 | 0.63 | -1.26% | 0.09 | 4.54% |
| 2026-05-21 | sz.159821 | 中银证券创业板ETF | 1.48 | 1.51 | 1.44 | 1.44 | -2.44% | 0.02 | 2.67% |
| 2026-05-21 | sz.159569 | 景顺长城国证港股通红利低波动率ETF | 1.46 | 1.46 | 1.45 | 1.45 | -0.75% | 0.78 | 16.50% |
| 2026-05-21 | sz.159570 | 汇添富国证港股通创新药ETF | 1.40 | 1.44 | 1.40 | 1.42 | +2.24% | 28.33 | 10.60% |
| 2026-05-21 | sz.159571 | 富国创业板中盘200ETF | 1.69 | 1.70 | 1.62 | 1.62 | -3.87% | 0.01 | 3.46% |
| 2026-05-21 | sz.159572 | 易方达创业板中盘200ETF | 1.68 | 1.70 | 1.61 | 1.61 | -3.70% | 0.25 | 7.27% |
| 2026-05-21 | sz.159573 | 华夏创业板中盘200ETF | 1.69 | 1.71 | 1.62 | 1.62 | -3.62% | 0.34 | 23.90% |
| 2026-05-21 | sz.159575 | 银华创业板中盘200ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.96% | 0.08 | 35.97% |
| 2026-05-21 | sz.159576 | 广发深证100ETF | 1.68 | 1.72 | 1.65 | 1.65 | -1.49% | 0.06 | 10.21% |
| 2026-05-21 | sz.159577 | 汇添富MSCI美国50ETF | 1.56 | 1.56 | 1.54 | 1.54 | -0.19% | 1.39 | 13.52% |
| 2026-05-21 | sz.159578 | 南方深证主板50ETF | 1.22 | 1.24 | 1.21 | 1.21 | -0.33% | 0.01 | 4.08% |
| 2026-05-21 | sz.159581 | 万家中证红利ETF | 1.07 | 1.07 | 1.05 | 1.05 | -1.50% | 0.36 | 2.52% |
| 2026-05-21 | sz.159582 | 博时中证半导体产业ETF | 3.76 | 3.87 | 3.51 | 3.60 | -2.47% | 2.02 | 42.66% |
| 2026-05-21 | sz.159583 | 富国中证通信设备主题ETF | 1.86 | 1.86 | 1.75 | 1.75 | -5.04% | 5.20 | 21.85% |
| 2026-05-21 | sz.159586 | 南方中证全指计算机ETF | 1.27 | 1.30 | 1.23 | 1.23 | -3.22% | 0.14 | 4.34% |
| 2026-05-21 | sz.159587 | 广发国证粮食产业ETF | 1.28 | 1.29 | 1.24 | 1.25 | -2.43% | 0.17 | 8.68% |
| 2026-05-21 | sz.159589 | 广发中证红利ETF | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.08 | 4.59% |
| 2026-05-21 | sz.159590 | 汇添富中证全指软件ETF | 1.06 | 1.09 | 1.03 | 1.03 | -2.18% | 0.65 | 10.63% |
| 2026-05-21 | sz.159591 | 富国中证A50ETF | 1.41 | 1.43 | 1.38 | 1.38 | -1.29% | 0.16 | 3.09% |
| 2026-05-21 | sz.159592 | 银华中证A50ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.17% | 0.65 | 6.45% |
| 2026-05-21 | sz.159593 | 平安中证A50ETF | 1.40 | 1.42 | 1.38 | 1.38 | -1.29% | 1.04 | 3.82% |
| 2026-05-21 | sz.159596 | 华宝中证A50ETF | 0.67 | 0.68 | 0.66 | 0.66 | -1.35% | 0.15 | 4.13% |
| 2026-05-21 | sz.159597 | 易方达创业板成长ETF | 2.71 | 2.76 | 2.60 | 2.61 | -2.83% | 0.27 | 4.68% |
| 2026-05-21 | sz.159599 | 芯片ETF基金 | 3.16 | 3.20 | 2.96 | 2.98 | -3.50% | 3.00 | 19.93% |
| 2026-05-21 | sz.159600 | 嘉实中证AAA科技创新公司债ETF | 100.97 | 101.00 | 100.96 | 100.98 | +0.00% | 53.89 | 23.93% |
| 2026-05-21 | sz.159601 | 华夏MSCI中国A50互联互通ETF | 1.15 | 1.16 | 1.12 | 1.12 | -1.67% | 0.77 | 4.70% |
| 2026-05-21 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.10 | 1.12 | 1.08 | 1.09 | -1.18% | 0.08 | 1.64% |
| 2026-05-21 | sz.159603 | 天弘中证科创创业50ETF | 1.95 | 1.96 | 1.86 | 1.86 | -2.72% | 0.18 | 0.46% |
| 2026-05-21 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.89 | 0.89 | 0.85 | 0.85 | -3.07% | 3.62 | 9.40% |
| 2026-05-21 | sz.159606 | 易方达中证500质量成长ETF | 1.34 | 1.36 | 1.31 | 1.31 | -1.65% | 0.24 | 6.46% |
| 2026-05-21 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.88 | 0.88 | 0.85 | 0.85 | -2.96% | 1.40 | 12.56% |
| 2026-05-21 | sz.159608 | 广发中证稀有金属主题ETF | 1.25 | 1.26 | 1.21 | 1.21 | -2.50% | 1.97 | 4.12% |
| 2026-05-21 | sz.159610 | 景顺长城中证500增强策略ETF | 1.33 | 1.35 | 1.29 | 1.30 | -1.97% | 0.20 | 10.62% |
| 2026-05-21 | sz.159611 | 广发中证全指电力公用事业ETF | 1.14 | 1.17 | 1.13 | 1.14 | -1.56% | 7.55 | 9.43% |
| 2026-05-21 | sz.159612 | 国泰标普500(QDII-ETF) | 1.91 | 1.91 | 1.90 | 1.90 | +0.48% | 0.34 | 4.03% |
| 2026-05-21 | sz.159613 | 嘉实中证信息安全主题ETF | 1.03 | 1.05 | 0.97 | 0.97 | -4.80% | 0.15 | 21.20% |
| 2026-05-21 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.02 | 1.03 | 1.01 | 1.01 | +0.80% | 1.18 | 18.80% |
| 2026-05-21 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.40 | 1.40 | 1.37 | 1.37 | -1.37% | 0.02 | 5.53% |
| 2026-05-21 | sz.159619 | 国泰中证基建ETF | 1.01 | 1.01 | 0.99 | 0.99 | -1.99% | 0.05 | 5.87% |
| 2026-05-21 | sz.159620 | 华夏中证智选500成长创新策略ETF | 1.36 | 1.36 | 1.31 | 1.31 | -1.80% | 0.05 | 12.58% |
| 2026-05-21 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.20 | 1.21 | 1.18 | 1.18 | -0.84% | 0.02 | 18.20% |
| 2026-05-21 | sz.159625 | 嘉实国证绿色电力ETF | 1.35 | 1.36 | 1.32 | 1.32 | -2.44% | 1.06 | 3.49% |
| 2026-05-21 | sz.159627 | 华夏中证A100ETF | 1.39 | 1.41 | 1.36 | 1.36 | -1.45% | 0.07 | 32.14% |
| 2026-05-21 | sz.159629 | 富国中证1000ETF | 3.64 | 3.67 | 3.50 | 3.51 | -3.20% | 3.92 | 32.82% |
| 2026-05-21 | sz.159631 | 招商中证A100ETF | 1.33 | 1.35 | 1.31 | 1.31 | -0.98% | 0.05 | 9.80% |
| 2026-05-21 | sz.159632 | 华安纳斯达克100ETF(QDII) | 2.32 | 2.34 | 2.31 | 2.32 | +1.35% | 4.91 | 4.38% |
| 2026-05-21 | sz.159635 | 华夏中证基建ETF | 1.06 | 1.07 | 1.04 | 1.05 | -1.60% | 0.29 | 18.55% |
| 2026-05-21 | sz.159636 | 工银瑞信国证港股通科技30ETF | 0.56 | 0.56 | 0.54 | 0.54 | -2.35% | 12.22 | 4.35% |
| 2026-05-21 | sz.159637 | 新能源车龙头ETF | 1.03 | 1.05 | 1.01 | 1.01 | -1.56% | 0.22 | 3.25% |
| 2026-05-21 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.03 | 1.05 | 1.00 | 1.00 | -2.43% | 0.85 | 5.26% |
| 2026-05-21 | sz.159639 | 南方中证上海环交所碳中和ETF | 1.08 | 1.09 | 1.05 | 1.05 | -1.49% | 0.08 | 3.56% |
| 2026-05-21 | sz.159640 | 工银瑞信中证上海环交所碳中和ETF | 1.06 | 1.07 | 1.04 | 1.04 | -1.52% | 0.03 | 4.59% |
| 2026-05-21 | sz.159641 | 招商中证上海环交所碳中和ETF | 1.13 | 1.13 | 1.10 | 1.10 | -1.43% | 0.06 | 5.51% |
显示 14601 - 14700 条，共 1,446,324 条记录