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.002747 | 埃斯顿 | 26.39 | 28.71 | 26.16 | 28.70 | +9.96% | 31.43 | 14.28% |
| 2026-05-21 | sz.002748 | 世龙实业 | 12.12 | 12.27 | 11.57 | 11.64 | -4.04% | 0.68 | 2.38% |
| 2026-05-21 | sz.002749 | 国光股份 | 11.90 | 11.96 | 11.76 | 11.86 | -0.17% | 0.19 | 0.35% |
| 2026-05-21 | sz.002752 | 昇兴股份 | 7.29 | 7.33 | 6.99 | 7.02 | -3.97% | 1.90 | 2.73% |
| 2026-05-21 | sz.002755 | 奥赛康 | 17.40 | 17.77 | 16.90 | 17.60 | +2.92% | 8.33 | 5.19% |
| 2026-05-21 | sz.002756 | 永兴材料 | 71.91 | 72.35 | 67.82 | 67.85 | -5.04% | 10.48 | 3.86% |
| 2026-05-21 | sz.002757 | 南兴股份 | 29.00 | 30.00 | 26.40 | 26.62 | -8.52% | 5.59 | 7.11% |
| 2026-05-21 | sz.002758 | 浙农股份 | 8.68 | 8.77 | 8.46 | 8.48 | -2.42% | 0.48 | 1.07% |
| 2026-05-21 | sz.002759 | 天际股份 | 37.90 | 39.60 | 36.19 | 36.32 | -0.55% | 35.59 | 18.65% |
| 2026-05-21 | sz.002760 | 凤形股份 | 24.15 | 24.20 | 22.20 | 22.36 | -7.60% | 2.47 | 9.84% |
| 2026-05-21 | sz.002761 | 浙江建投 | 8.21 | 8.24 | 7.98 | 8.00 | -2.20% | 1.01 | 1.15% |
| 2026-05-21 | sz.002762 | *ST金比 | 8.70 | 9.10 | 8.69 | 8.81 | +0.46% | 0.36 | 1.91% |
| 2026-05-21 | sz.002763 | 汇洁股份 | 8.66 | 8.67 | 8.22 | 8.26 | -4.62% | 0.88 | 3.43% |
| 2026-05-21 | sz.002765 | 蓝黛科技 | 9.18 | 9.53 | 9.18 | 9.20 | +0.11% | 1.76 | 3.15% |
| 2026-05-21 | sz.002766 | 索菱股份 | 4.68 | 5.14 | 4.68 | 5.14 | +10.06% | 2.90 | 6.67% |
| 2026-05-21 | sz.002767 | 先锋电子 | 19.28 | 19.65 | 18.96 | 19.07 | -1.09% | 0.72 | 2.86% |
| 2026-05-21 | sz.002768 | 国恩股份 | 65.25 | 66.08 | 63.30 | 63.64 | -2.47% | 3.57 | 3.11% |
| 2026-05-21 | sz.002769 | 普路通 | 8.88 | 9.01 | 8.40 | 8.50 | -4.28% | 0.81 | 2.49% |
| 2026-05-21 | sz.002771 | 真视通 | 14.31 | 14.42 | 13.58 | 13.62 | -4.62% | 1.48 | 6.05% |
| 2026-05-21 | sz.002772 | 众兴菌业 | 14.95 | 15.21 | 14.60 | 14.64 | -2.07% | 1.16 | 2.09% |
| 2026-05-21 | sz.002773 | 康弘药业 | 21.69 | 22.15 | 21.42 | 21.47 | -0.88% | 2.31 | 1.54% |
| 2026-05-21 | sz.002774 | 快意电梯 | 12.75 | 12.90 | 12.20 | 12.35 | -3.06% | 0.97 | 2.74% |
| 2026-05-21 | sz.002777 | 久远银海 | 16.76 | 16.93 | 15.98 | 16.09 | -3.65% | 2.04 | 3.06% |
| 2026-05-21 | sz.002778 | 中晟高科 | 19.60 | 19.83 | 18.91 | 18.91 | -3.52% | 0.64 | 2.70% |
| 2026-05-21 | sz.002779 | 中坚科技 | 74.60 | 77.77 | 73.70 | 73.78 | -1.18% | 2.73 | 2.17% |
| 2026-05-21 | sz.002782 | 可立克 | 30.36 | 30.66 | 28.05 | 28.20 | -7.08% | 15.87 | 11.09% |
| 2026-05-21 | sz.002785 | 万里石 | 50.92 | 52.50 | 49.82 | 50.84 | -0.76% | 5.57 | 5.62% |
| 2026-05-21 | sz.002787 | 华源控股 | 28.40 | 28.57 | 25.85 | 26.02 | -7.67% | 7.80 | 11.43% |
| 2026-05-21 | sz.002788 | 鹭燕医药 | 12.63 | 12.74 | 12.19 | 12.22 | -3.25% | 2.64 | 5.52% |
| 2026-05-21 | sz.002925 | 盈趣科技 | 21.17 | 21.52 | 20.09 | 20.12 | -3.04% | 3.38 | 2.22% |
| 2026-05-21 | sz.002789 | *ST建艺 | 13.47 | 13.67 | 12.86 | 12.98 | -3.64% | 0.37 | 1.80% |
| 2026-05-21 | sz.002790 | 瑞尔特 | 7.00 | 7.11 | 6.76 | 6.78 | -3.00% | 0.31 | 1.71% |
| 2026-05-21 | sz.002791 | 坚朗五金 | 16.62 | 16.77 | 16.14 | 16.18 | -2.59% | 0.99 | 2.77% |
| 2026-05-21 | sz.002792 | 通宇通讯 | 49.94 | 49.99 | 46.00 | 46.59 | -5.61% | 19.61 | 12.02% |
| 2026-05-21 | sz.002793 | 罗欣药业 | 4.77 | 4.90 | 4.50 | 4.55 | -5.21% | 1.50 | 2.94% |
| 2026-05-21 | sz.002795 | 永和智控 | 10.43 | 10.80 | 9.26 | 9.36 | -8.24% | 5.32 | 12.43% |
| 2026-05-21 | sz.002796 | 世嘉科技 | 55.86 | 57.00 | 52.26 | 52.58 | -1.26% | 20.44 | 16.30% |
| 2026-05-21 | sz.002797 | 第一创业 | 7.47 | 7.82 | 7.31 | 7.33 | -1.48% | 18.63 | 5.85% |
| 2026-05-21 | sz.159310 | 天弘中证芯片产业ETF | 3.17 | 3.22 | 2.98 | 3.00 | -3.41% | 0.45 | 3.30% |
| 2026-05-21 | sz.002798 | 帝欧水华 | 8.28 | 8.67 | 8.14 | 8.19 | -1.56% | 1.51 | 3.69% |
| 2026-05-21 | sz.002799 | 环球印务 | 8.60 | 8.79 | 8.20 | 8.30 | -3.15% | 0.50 | 1.84% |
| 2026-05-21 | sz.002800 | 天顺股份 | 18.56 | 19.20 | 17.79 | 17.85 | -3.67% | 1.11 | 4.06% |
| 2026-05-21 | sz.002801 | 微光股份 | 33.66 | 34.91 | 33.58 | 33.77 | +0.93% | 2.11 | 5.32% |
| 2026-05-21 | sz.159333 | 万家中证港股通央企红利ETF | 1.41 | 1.42 | 1.40 | 1.40 | -0.43% | 0.16 | 4.02% |
| 2026-05-21 | sz.002802 | 洪汇新材 | 14.18 | 14.38 | 13.30 | 13.39 | -5.64% | 0.91 | 4.40% |
| 2026-05-21 | sz.002803 | 吉宏股份 | 22.40 | 22.93 | 21.23 | 21.32 | -3.53% | 3.38 | 5.36% |
| 2026-05-21 | sz.159357 | 博时中证A500ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.26 | 1.58% |
| 2026-05-21 | sz.002805 | 丰元股份 | 23.89 | 24.65 | 22.82 | 22.88 | -2.97% | 4.96 | 7.48% |
| 2026-05-21 | sz.002806 | 华锋股份 | 14.88 | 16.06 | 14.88 | 15.26 | +2.07% | 2.98 | 11.13% |
| 2026-05-21 | sz.002807 | 江阴银行 | 4.45 | 4.47 | 4.43 | 4.44 | -0.22% | 0.79 | 0.73% |
| 2026-05-21 | sz.002808 | *ST恒久 | 2.83 | 2.83 | 2.83 | 2.83 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.002809 | 红墙股份 | 10.58 | 10.61 | 9.34 | 9.34 | -10.02% | 3.01 | 18.09% |
| 2026-05-21 | sz.002810 | 山东赫达 | 26.28 | 27.31 | 25.78 | 25.92 | -1.37% | 2.89 | 3.36% |
| 2026-05-21 | sz.159392 | 富国国证通用航空产业ETF | 1.19 | 1.20 | 1.15 | 1.15 | -2.53% | 0.05 | 2.35% |
| 2026-05-21 | sz.002811 | 郑中设计 | 12.81 | 13.20 | 12.44 | 12.50 | -3.40% | 1.10 | 3.04% |
| 2026-05-21 | sz.002812 | 恩捷股份 | 80.58 | 80.58 | 76.13 | 76.28 | -5.34% | 28.49 | 4.41% |
| 2026-05-21 | sz.002813 | 路畅科技 | 24.49 | 26.53 | 24.40 | 25.06 | +2.37% | 1.31 | 4.24% |
| 2026-05-21 | sz.002815 | 崇达技术 | 15.60 | 16.18 | 14.99 | 15.01 | -3.10% | 7.84 | 6.43% |
| 2026-05-21 | sz.002816 | *ST和科 | 26.00 | 26.41 | 25.00 | 25.30 | -2.80% | 0.77 | 2.97% |
| 2026-05-21 | sz.002817 | 黄山胶囊 | 7.84 | 7.95 | 7.45 | 7.50 | -4.34% | 0.47 | 2.10% |
| 2026-05-21 | sz.002818 | 富森美 | 11.25 | 11.36 | 11.11 | 11.14 | -0.98% | 0.56 | 1.67% |
| 2026-05-21 | sz.002819 | 东方中科 | 27.68 | 27.86 | 26.14 | 26.20 | -4.31% | 1.06 | 1.66% |
| 2026-05-21 | sz.002820 | 桂发祥 | 11.16 | 11.26 | 10.59 | 10.70 | -4.12% | 0.54 | 2.47% |
| 2026-05-21 | sz.002821 | 凯莱英 | 119.00 | 129.30 | 118.41 | 126.15 | +6.13% | 15.47 | 3.90% |
| 2026-05-21 | sz.002822 | ST中装 | 3.10 | 3.13 | 3.05 | 3.05 | -1.61% | 0.28 | 0.85% |
| 2026-05-21 | sz.002823 | 凯中精密 | 16.35 | 16.67 | 16.03 | 16.08 | -1.41% | 1.38 | 3.84% |
| 2026-05-21 | sz.002824 | 和胜股份 | 26.94 | 27.11 | 24.32 | 24.51 | -8.48% | 3.97 | 6.87% |
| 2026-05-21 | sz.002825 | 纳尔股份 | 11.17 | 11.34 | 10.81 | 10.83 | -2.61% | 0.81 | 2.83% |
| 2026-05-21 | sz.002826 | 易明医药 | 18.33 | 18.57 | 17.80 | 17.81 | -2.84% | 0.61 | 1.82% |
| 2026-05-21 | sz.159562 | 华夏中证沪深港黄金产业股票ETF | 2.15 | 2.17 | 2.07 | 2.07 | -2.31% | 1.42 | 2.60% |
| 2026-05-21 | sz.159566 | 易方达国证新能源电池ETF | 2.49 | 2.51 | 2.38 | 2.39 | -3.94% | 7.94 | 10.19% |
| 2026-05-21 | sz.002827 | 高争民爆 | 30.66 | 31.08 | 29.90 | 29.98 | -2.54% | 1.08 | 1.28% |
| 2026-05-21 | sz.002828 | 贝肯能源 | 11.00 | 11.01 | 10.36 | 10.44 | -6.45% | 1.50 | 6.99% |
| 2026-05-21 | sz.002829 | 星网宇达 | 26.20 | 27.18 | 25.20 | 26.01 | -1.70% | 6.76 | 17.50% |
| 2026-05-21 | sz.002831 | 裕同科技 | 44.52 | 47.50 | 44.00 | 44.35 | -0.36% | 9.64 | 4.15% |
| 2026-05-21 | sz.002832 | 比音勒芬 | 20.09 | 20.43 | 19.95 | 19.99 | -0.30% | 2.11 | 2.68% |
| 2026-05-21 | sz.002833 | 弘亚数控 | 20.75 | 21.00 | 20.00 | 20.10 | -2.71% | 1.97 | 3.34% |
| 2026-05-21 | sz.159588 | 景顺长城国证石油天然气ETF | 1.32 | 1.34 | 1.30 | 1.30 | -2.69% | 0.35 | 3.91% |
| 2026-05-21 | sz.002835 | 同为股份 | 14.83 | 15.04 | 14.34 | 14.38 | -3.03% | 0.38 | 2.05% |
| 2026-05-21 | sz.002836 | 新宏泽 | 12.68 | 12.76 | 11.91 | 12.01 | -5.13% | 0.37 | 1.29% |
| 2026-05-21 | sz.002837 | 英维克 | 108.40 | 109.45 | 100.33 | 100.53 | -7.27% | 70.86 | 7.74% |
| 2026-05-21 | sz.002838 | 道恩股份 | 37.22 | 37.86 | 35.50 | 35.63 | -4.27% | 3.33 | 2.16% |
| 2026-05-21 | sz.002839 | 张家港行 | 4.29 | 4.34 | 4.25 | 4.28 | +0.23% | 0.97 | 0.92% |
| 2026-05-21 | sz.002840 | 华统股份 | 10.61 | 10.62 | 10.06 | 10.11 | -4.62% | 2.25 | 2.75% |
| 2026-05-21 | sz.002841 | 视源股份 | 39.07 | 39.86 | 38.11 | 38.22 | -2.15% | 2.67 | 1.32% |
| 2026-05-21 | sz.002842 | 翔鹭钨业 | 33.14 | 34.47 | 31.84 | 32.00 | -2.53% | 14.01 | 15.65% |
| 2026-05-21 | sz.159622 | 创新药ETF沪港深 | 1.01 | 1.03 | 1.01 | 1.02 | +1.19% | 0.79 | 7.80% |
| 2026-05-21 | sz.002843 | 泰嘉股份 | 27.01 | 27.18 | 25.11 | 25.22 | -6.52% | 3.83 | 5.86% |
| 2026-05-21 | sz.002846 | 英联股份 | 13.96 | 14.11 | 13.37 | 13.39 | -3.46% | 0.94 | 2.64% |
| 2026-05-21 | sz.002847 | 盐津铺子 | 57.72 | 58.58 | 56.58 | 56.80 | -1.61% | 1.97 | 1.40% |
| 2026-05-21 | sz.002848 | *ST高斯 | 16.99 | 17.13 | 16.83 | 16.88 | -0.59% | 0.56 | 2.00% |
| 2026-05-21 | sz.002849 | 威星智能 | 18.71 | 18.79 | 17.43 | 17.46 | -6.03% | 2.13 | 5.40% |
| 2026-05-21 | sz.002977 | *ST天箭 | 29.30 | 29.32 | 27.83 | 27.83 | -4.98% | 0.71 | 3.74% |
| 2026-05-21 | sz.002850 | 科达利 | 207.50 | 216.66 | 205.80 | 207.00 | -0.40% | 14.19 | 3.37% |
| 2026-05-21 | sz.002851 | 麦格米特 | 124.52 | 125.20 | 116.10 | 116.69 | -4.82% | 27.14 | 4.89% |
| 2026-05-21 | sz.002852 | 道道全 | 8.50 | 8.72 | 8.35 | 8.35 | -1.88% | 0.39 | 1.60% |
| 2026-05-21 | sz.002853 | 皮阿诺 | 29.10 | 30.08 | 28.29 | 28.29 | -2.85% | 1.62 | 4.29% |
| 2026-05-21 | sz.002855 | 捷荣技术 | 12.30 | 12.54 | 11.80 | 11.87 | -2.47% | 0.45 | 1.50% |
| 2026-05-21 | sz.002856 | *ST美芝 | 19.60 | 19.70 | 19.11 | 19.11 | -5.02% | 1.61 | 6.75% |
| 2026-05-21 | sz.002857 | 三晖电气 | 22.62 | 22.88 | 21.11 | 21.22 | -5.06% | 0.95 | 3.32% |
显示 15301 - 15400 条，共 1,446,324 条记录