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.002858 | 力盛体育 | 15.03 | 15.18 | 14.01 | 14.06 | -5.51% | 1.13 | 5.29% |
| 2026-05-21 | sz.002859 | 洁美科技 | 56.69 | 58.48 | 54.01 | 54.59 | -2.95% | 7.79 | 3.39% |
| 2026-05-21 | sz.002860 | 星帅尔 | 13.79 | 13.92 | 13.18 | 13.19 | -4.14% | 1.35 | 2.83% |
| 2026-05-21 | sz.002861 | 瀛通通讯 | 19.06 | 19.43 | 18.40 | 18.46 | -3.10% | 2.01 | 7.07% |
| 2026-05-21 | sz.002611 | 东方精工 | 19.03 | 19.78 | 18.68 | 18.69 | -0.95% | 16.13 | 8.40% |
| 2026-05-21 | sz.002612 | 朗姿股份 | 16.53 | 16.91 | 16.50 | 16.73 | +1.03% | 1.58 | 3.70% |
| 2026-05-21 | sz.002613 | 北玻股份 | 4.14 | 4.25 | 4.02 | 4.05 | -1.94% | 2.05 | 6.37% |
| 2026-05-21 | sz.002614 | 奥佳华 | 5.44 | 5.54 | 5.29 | 5.31 | -2.21% | 0.53 | 2.22% |
| 2026-05-21 | sz.002616 | 长青集团 | 5.74 | 5.79 | 5.46 | 5.51 | -4.01% | 1.07 | 3.22% |
| 2026-05-21 | sz.002617 | 露笑科技 | 9.46 | 9.49 | 8.86 | 8.89 | -6.52% | 21.88 | 12.67% |
| 2026-05-21 | sz.002622 | 皓宸医疗 | 2.70 | 2.76 | 2.56 | 2.59 | -4.07% | 0.58 | 2.58% |
| 2026-05-21 | sz.002623 | 亚玛顿 | 21.58 | 22.23 | 20.35 | 20.50 | -5.27% | 2.96 | 7.00% |
| 2026-05-21 | sz.002624 | 完美世界 | 14.94 | 15.04 | 14.23 | 14.28 | -3.32% | 9.48 | 3.53% |
| 2026-05-21 | sz.002625 | 光启技术 | 38.98 | 39.42 | 38.00 | 38.08 | -2.56% | 11.03 | 1.32% |
| 2026-05-21 | sz.002627 | 三峡旅游 | 6.68 | 6.87 | 6.65 | 6.69 | +0.30% | 1.01 | 2.09% |
| 2026-05-21 | sz.002628 | 成都路桥 | 5.66 | 5.79 | 5.35 | 5.36 | -4.96% | 2.04 | 4.88% |
| 2026-05-21 | sz.002631 | 德尔未来 | 7.99 | 8.09 | 7.55 | 7.60 | -4.52% | 1.69 | 2.71% |
| 2026-05-21 | sz.002632 | 道明光学 | 10.73 | 10.98 | 10.30 | 10.31 | -3.82% | 1.34 | 2.18% |
| 2026-05-21 | sz.002633 | 申科股份 | 20.11 | 20.31 | 19.00 | 19.09 | -4.45% | 0.76 | 2.58% |
| 2026-05-21 | sz.002780 | 三夫户外 | 15.71 | 15.89 | 14.97 | 15.06 | -4.32% | 0.87 | 4.33% |
| 2026-05-21 | sz.002635 | 安洁科技 | 17.87 | 18.32 | 17.37 | 17.42 | -2.52% | 8.95 | 12.69% |
| 2026-05-21 | sz.002636 | 金安国纪 | 45.31 | 46.45 | 42.59 | 42.68 | -4.63% | 17.95 | 5.51% |
| 2026-05-21 | sz.002637 | 赞宇科技 | 12.24 | 12.24 | 11.12 | 11.12 | -10.03% | 3.42 | 6.40% |
| 2026-05-21 | sz.002638 | 勤上股份 | 4.47 | 4.52 | 4.24 | 4.25 | -4.71% | 2.02 | 3.43% |
| 2026-05-21 | sz.002786 | 银宝山新 | 8.78 | 9.16 | 8.70 | 9.04 | +2.49% | 3.46 | 7.81% |
| 2026-05-21 | sz.002639 | 雪人集团 | 16.04 | 16.20 | 15.44 | 15.46 | -3.62% | 6.81 | 6.57% |
| 2026-05-21 | sz.002640 | 跨境通 | 4.06 | 4.11 | 3.81 | 3.83 | -4.96% | 4.25 | 6.92% |
| 2026-05-21 | sz.002641 | 公元股份 | 4.18 | 4.27 | 4.13 | 4.13 | -0.96% | 0.53 | 1.11% |
| 2026-05-21 | sz.002642 | 荣联科技 | 8.98 | 9.05 | 8.68 | 8.69 | -2.69% | 3.12 | 5.33% |
| 2026-05-21 | sz.002643 | 万润股份 | 18.35 | 18.51 | 16.79 | 16.83 | -7.68% | 9.46 | 5.90% |
| 2026-05-21 | sz.002644 | 佛慈制药 | 7.75 | 7.85 | 7.53 | 7.54 | -2.84% | 0.30 | 0.77% |
| 2026-05-21 | sz.002645 | 华宏科技 | 30.25 | 30.53 | 28.00 | 28.43 | -5.58% | 13.92 | 8.40% |
| 2026-05-21 | sz.002646 | 天佑德酒 | 7.86 | 7.99 | 7.74 | 7.77 | -1.02% | 0.48 | 1.28% |
| 2026-05-21 | sz.002647 | 仁东控股 | 12.34 | 12.45 | 11.58 | 11.63 | -4.91% | 4.43 | 3.63% |
| 2026-05-21 | sz.002648 | 卫星化学 | 25.10 | 25.94 | 24.82 | 24.85 | -2.82% | 13.17 | 1.54% |
| 2026-05-21 | sz.002649 | 博彦科技 | 10.66 | 10.77 | 10.16 | 10.26 | -3.57% | 1.48 | 2.63% |
| 2026-05-21 | sz.002650 | ST加加 | 7.70 | 7.91 | 7.64 | 7.72 | -0.64% | 0.40 | 0.46% |
| 2026-05-21 | sz.002651 | 利君股份 | 9.04 | 9.10 | 8.86 | 8.87 | -1.22% | 0.52 | 1.02% |
| 2026-05-21 | sz.002652 | 扬子新材 | 6.34 | 6.40 | 5.84 | 5.95 | -6.15% | 1.97 | 6.25% |
| 2026-05-21 | sz.002653 | 海思科 | 52.68 | 54.00 | 52.02 | 52.15 | -0.10% | 2.00 | 0.70% |
| 2026-05-21 | sz.002654 | 万润科技 | 19.80 | 20.10 | 18.01 | 18.10 | -6.12% | 41.95 | 25.80% |
| 2026-05-21 | sz.002655 | 共达电声 | 33.46 | 36.32 | 32.91 | 34.39 | +4.15% | 14.45 | 11.32% |
| 2026-05-21 | sz.002656 | *ST摩登 | 3.49 | 3.51 | 3.31 | 3.33 | -4.31% | 0.78 | 3.39% |
| 2026-05-21 | sz.002657 | 中科金财 | 20.15 | 20.69 | 19.41 | 19.41 | -3.34% | 2.23 | 3.29% |
| 2026-05-21 | sz.002658 | 雪迪龙 | 9.59 | 9.75 | 9.05 | 9.09 | -7.06% | 2.81 | 8.30% |
| 2026-05-21 | sz.002659 | 凯文教育 | 4.84 | 4.90 | 4.62 | 4.64 | -3.33% | 0.76 | 2.67% |
| 2026-05-21 | sz.002660 | 茂硕电源 | 8.83 | 8.95 | 8.38 | 8.42 | -3.88% | 0.57 | 1.93% |
| 2026-05-21 | sz.002661 | 克明食品 | 8.37 | 8.47 | 8.15 | 8.16 | -2.39% | 0.27 | 1.04% |
| 2026-05-21 | sz.002662 | 峰璟股份 | 3.75 | 3.83 | 3.66 | 3.66 | -2.92% | 0.94 | 1.67% |
| 2026-05-21 | sz.002663 | 普邦股份 | 2.18 | 2.22 | 2.03 | 2.03 | -6.02% | 1.91 | 5.32% |
| 2026-05-21 | sz.002664 | 信质集团 | 22.42 | 23.38 | 22.37 | 22.69 | +1.39% | 4.01 | 4.34% |
| 2026-05-21 | sz.002666 | 德联集团 | 4.97 | 5.01 | 4.73 | 4.76 | -3.84% | 0.66 | 2.70% |
| 2026-05-21 | sz.002667 | *ST威领 | 18.37 | 18.37 | 18.37 | 18.37 | -5.02% | 0.16 | 0.38% |
| 2026-05-21 | sz.002668 | TCL智家 | 9.78 | 9.98 | 9.66 | 9.69 | -0.82% | 1.40 | 1.31% |
| 2026-05-21 | sz.002968 | 新大正 | 11.06 | 11.15 | 10.43 | 10.52 | -4.71% | 0.44 | 1.91% |
| 2026-05-21 | sz.002669 | 康达新材 | 13.94 | 14.98 | 13.94 | 14.00 | +0.86% | 4.36 | 9.97% |
| 2026-05-21 | sz.002670 | 国盛证券 | 12.24 | 12.47 | 11.93 | 11.94 | -1.97% | 2.76 | 1.38% |
| 2026-05-21 | sz.002671 | 龙泉股份 | 4.66 | 4.72 | 4.44 | 4.49 | -2.81% | 0.69 | 2.71% |
| 2026-05-21 | sz.002672 | 东江环保 | 3.94 | 4.03 | 3.80 | 3.81 | -3.05% | 0.44 | 1.25% |
| 2026-05-21 | sz.002673 | 西部证券 | 6.91 | 7.09 | 6.82 | 6.84 | -0.73% | 2.90 | 0.93% |
| 2026-05-21 | sz.002674 | 兴业科技 | 14.57 | 15.02 | 14.36 | 14.67 | +1.10% | 1.52 | 3.53% |
| 2026-05-21 | sz.002675 | 东诚药业 | 12.88 | 13.03 | 12.62 | 12.72 | -1.24% | 1.20 | 1.25% |
| 2026-05-21 | sz.002676 | 顺威股份 | 6.04 | 6.05 | 5.79 | 5.80 | -3.65% | 0.91 | 2.13% |
| 2026-05-21 | sz.002677 | 浙江美大 | 7.83 | 7.92 | 7.48 | 7.50 | -4.21% | 0.59 | 1.39% |
| 2026-05-21 | sz.002678 | 珠江钢琴 | 6.27 | 6.33 | 6.02 | 6.06 | -3.35% | 1.03 | 1.23% |
| 2026-05-21 | sz.002679 | 福建金森 | 10.52 | 10.82 | 10.40 | 10.41 | -1.05% | 0.68 | 2.70% |
| 2026-05-21 | sz.002681 | 奋达科技 | 5.42 | 5.73 | 5.42 | 5.43 | +0.56% | 4.09 | 4.67% |
| 2026-05-21 | sz.002682 | 龙洲股份 | 5.78 | 5.79 | 5.40 | 5.41 | -5.91% | 1.15 | 3.67% |
| 2026-05-21 | sz.002683 | 广东宏大 | 38.00 | 38.37 | 35.90 | 36.00 | -3.92% | 4.84 | 1.96% |
| 2026-05-21 | sz.002685 | 华东重机 | 9.20 | 9.78 | 8.98 | 8.99 | -0.99% | 12.03 | 12.80% |
| 2026-05-21 | sz.002686 | 亿利达 | 7.37 | 7.55 | 6.84 | 6.88 | -6.65% | 2.11 | 5.63% |
| 2026-05-21 | sz.002687 | 乔治白 | 4.77 | 4.82 | 4.56 | 4.56 | -4.00% | 0.59 | 3.06% |
| 2026-05-21 | sz.002688 | 金河生物 | 5.84 | 5.88 | 5.67 | 5.67 | -2.58% | 0.41 | 0.94% |
| 2026-05-21 | sz.002689 | ST远智 | 3.31 | 3.36 | 3.25 | 3.25 | -1.81% | 0.27 | 0.78% |
| 2026-05-21 | sz.002830 | 名雕股份 | 23.78 | 24.40 | 23.22 | 23.26 | -2.19% | 0.87 | 5.43% |
| 2026-05-21 | sz.002690 | 美亚光电 | 15.79 | 16.25 | 15.79 | 15.83 | -0.06% | 1.40 | 2.02% |
| 2026-05-21 | sz.002691 | *ST冀凯 | 5.81 | 5.88 | 5.61 | 5.61 | -4.92% | 0.71 | 3.73% |
| 2026-05-21 | sz.002692 | 远程股份 | 5.37 | 5.41 | 5.05 | 5.05 | -5.78% | 1.01 | 2.70% |
| 2026-05-21 | sz.002693 | 双成药业 | 10.87 | 11.33 | 10.45 | 10.55 | -3.92% | 1.83 | 4.08% |
| 2026-05-21 | sz.002694 | *ST顾地 | 2.61 | 2.67 | 2.48 | 2.50 | -4.21% | 0.21 | 1.15% |
| 2026-05-21 | sz.002695 | 煌上煌 | 12.27 | 12.49 | 11.81 | 11.83 | -2.55% | 0.87 | 1.40% |
| 2026-05-21 | sz.002696 | 百洋股份 | 6.50 | 6.58 | 6.21 | 6.24 | -3.41% | 0.48 | 2.27% |
| 2026-05-21 | sz.002697 | 红旗连锁 | 4.83 | 4.87 | 4.80 | 4.81 | -0.41% | 0.61 | 1.11% |
| 2026-05-21 | sz.002700 | 万憬能源 | 7.08 | 7.14 | 6.80 | 6.86 | -3.11% | 0.40 | 2.66% |
| 2026-05-21 | sz.002701 | 奥瑞金 | 5.15 | 5.20 | 5.04 | 5.05 | -2.13% | 1.13 | 0.86% |
| 2026-05-21 | sz.002702 | 海欣食品 | 5.75 | 5.82 | 5.50 | 5.53 | -3.66% | 0.74 | 2.85% |
| 2026-05-21 | sz.002703 | 浙江世宝 | 18.45 | 19.92 | 18.45 | 19.92 | +9.99% | 13.49 | 11.70% |
| 2026-05-21 | sz.002705 | 新宝股份 | 13.45 | 13.66 | 13.32 | 13.32 | -0.52% | 1.85 | 1.69% |
| 2026-05-21 | sz.002706 | 良信股份 | 13.36 | 13.40 | 12.57 | 12.63 | -5.46% | 8.91 | 7.49% |
| 2026-05-21 | sz.002707 | 众信旅游 | 5.80 | 5.89 | 5.67 | 5.70 | -0.52% | 0.95 | 1.90% |
| 2026-05-21 | sz.002708 | 光洋股份 | 15.47 | 16.30 | 15.27 | 15.28 | -0.65% | 5.16 | 6.34% |
| 2026-05-21 | sz.002709 | 天赐材料 | 58.02 | 60.40 | 57.22 | 57.71 | -0.50% | 91.66 | 10.28% |
| 2026-05-21 | sz.002712 | 思美传媒 | 5.53 | 5.62 | 5.26 | 5.30 | -3.99% | 0.85 | 2.88% |
| 2026-05-21 | sz.002713 | *ST东易 | 14.08 | 14.19 | 13.55 | 13.55 | -4.98% | 2.45 | 3.36% |
| 2026-05-21 | sz.002715 | 登云股份 | 17.33 | 17.60 | 16.45 | 16.60 | -3.71% | 0.82 | 3.47% |
| 2026-05-21 | sz.002716 | 湖南白银 | 10.46 | 10.61 | 9.85 | 9.88 | -3.89% | 13.33 | 5.61% |
| 2026-05-21 | sz.002717 | *ST岭南 | 1.15 | 1.16 | 1.11 | 1.11 | -5.13% | 0.56 | 2.94% |
| 2026-05-21 | sz.002718 | 友邦吊顶 | 82.45 | 85.22 | 78.08 | 78.62 | -4.83% | 1.46 | 1.89% |
| 2026-05-21 | sz.002721 | 金一文化 | 2.90 | 2.96 | 2.80 | 2.81 | -2.77% | 1.47 | 1.93% |
| 2026-05-21 | sz.002722 | 物产金轮 | 15.19 | 15.28 | 14.56 | 14.65 | -4.75% | 1.01 | 3.05% |
显示 15401 - 15500 条，共 1,446,324 条记录