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.002723 | 小崧股份 | 9.33 | 9.38 | 8.77 | 8.83 | -4.95% | 1.74 | 6.07% |
| 2026-05-21 | sz.002724 | 海洋王 | 5.74 | 5.84 | 5.55 | 5.56 | -3.14% | 0.49 | 1.50% |
| 2026-05-21 | sz.002725 | 跃岭股份 | 16.97 | 17.03 | 15.04 | 15.04 | -9.99% | 3.63 | 10.82% |
| 2026-05-21 | sz.002726 | ST龙大 | 1.82 | 1.86 | 1.77 | 1.77 | -4.84% | 0.80 | 4.13% |
| 2026-05-21 | sz.002727 | 一心堂 | 12.13 | 12.24 | 11.85 | 11.86 | -2.06% | 0.91 | 1.92% |
| 2026-05-21 | sz.002728 | 特一药业 | 9.30 | 9.35 | 8.96 | 8.97 | -3.44% | 1.05 | 3.47% |
| 2026-05-21 | sz.002729 | 好利科技 | 21.41 | 21.62 | 20.10 | 20.21 | -5.60% | 3.31 | 9.01% |
| 2026-05-21 | sz.002501 | *ST利源 | 1.39 | 1.43 | 1.38 | 1.39 | +1.46% | 0.67 | 1.34% |
| 2026-05-21 | sz.002506 | 协鑫集成 | 4.04 | 4.05 | 3.73 | 3.76 | -7.16% | 20.74 | 9.12% |
| 2026-05-21 | sz.002507 | 涪陵榨菜 | 11.94 | 12.03 | 11.83 | 11.84 | -0.67% | 0.84 | 0.61% |
| 2026-05-21 | sz.002508 | 老板电器 | 17.58 | 17.86 | 17.43 | 17.44 | -1.13% | 0.76 | 0.46% |
| 2026-05-21 | sz.002775 | 文科股份 | 4.12 | 4.23 | 4.06 | 4.09 | -1.45% | 1.18 | 4.98% |
| 2026-05-21 | sz.002510 | 天汽模 | 7.36 | 7.66 | 7.31 | 7.43 | +0.41% | 4.84 | 6.46% |
| 2026-05-21 | sz.002511 | 中顺洁柔 | 7.63 | 7.71 | 7.38 | 7.39 | -2.89% | 1.47 | 1.54% |
| 2026-05-21 | sz.002512 | ST达华 | 5.15 | 5.19 | 4.92 | 4.92 | -5.02% | 3.05 | 5.56% |
| 2026-05-21 | sz.002513 | 蓝丰生化 | 6.50 | 6.60 | 6.10 | 6.16 | -4.20% | 0.55 | 2.97% |
| 2026-05-21 | sz.002514 | *ST宝馨 | 4.33 | 4.55 | 4.16 | 4.50 | +3.93% | 5.91 | 24.28% |
| 2026-05-21 | sz.002783 | 凯龙股份 | 8.35 | 8.55 | 8.11 | 8.17 | -2.51% | 0.75 | 1.94% |
| 2026-05-21 | sz.002515 | 金字火腿 | 7.41 | 7.47 | 6.74 | 6.85 | -7.56% | 7.42 | 9.54% |
| 2026-05-21 | sz.002516 | 旷达科技 | 6.18 | 6.29 | 5.96 | 5.98 | -3.39% | 1.38 | 1.54% |
| 2026-05-21 | sz.002634 | *ST棒杰 | 4.46 | 4.50 | 4.28 | 4.28 | -5.10% | 0.63 | 3.24% |
| 2026-05-21 | sz.002517 | 恺英网络 | 17.13 | 17.38 | 16.51 | 16.51 | -3.28% | 8.16 | 2.54% |
| 2026-05-21 | sz.002522 | 浙江众成 | 6.76 | 7.01 | 6.52 | 6.54 | -3.11% | 4.62 | 7.50% |
| 2026-05-21 | sz.002524 | 光正眼科 | 4.22 | 4.24 | 4.01 | 4.05 | -2.64% | 0.64 | 3.04% |
| 2026-05-21 | sz.002526 | 山东矿机 | 3.13 | 3.18 | 3.09 | 3.09 | -0.96% | 0.75 | 1.35% |
| 2026-05-21 | sz.002527 | 新时达 | 13.80 | 14.41 | 13.80 | 14.04 | +1.74% | 3.92 | 5.25% |
| 2026-05-21 | sz.002529 | *ST海源 | 8.60 | 8.85 | 8.35 | 8.50 | +0.59% | 0.59 | 2.62% |
| 2026-05-21 | sz.002530 | 金财互联 | 8.73 | 8.75 | 8.33 | 8.33 | -3.48% | 1.47 | 2.46% |
| 2026-05-21 | sz.002531 | 天顺风能 | 11.82 | 12.03 | 11.19 | 11.23 | -4.91% | 5.78 | 2.79% |
| 2026-05-21 | sz.002532 | 天山铝业 | 15.71 | 16.30 | 15.40 | 15.40 | -0.96% | 12.68 | 1.95% |
| 2026-05-21 | sz.002533 | 金杯电工 | 13.61 | 13.63 | 13.19 | 13.20 | -2.73% | 1.72 | 2.01% |
| 2026-05-21 | sz.002534 | 西子洁能 | 18.69 | 19.44 | 18.30 | 18.31 | -2.19% | 4.24 | 2.71% |
| 2026-05-21 | sz.002535 | 林州重机 | 3.14 | 3.20 | 3.05 | 3.05 | -2.24% | 0.59 | 2.50% |
| 2026-05-21 | sz.002536 | 飞龙股份 | 48.20 | 48.85 | 44.52 | 44.58 | -9.08% | 25.51 | 10.08% |
| 2026-05-21 | sz.002537 | 海联金汇 | 6.99 | 7.07 | 6.78 | 6.79 | -2.86% | 1.67 | 2.05% |
| 2026-05-21 | sz.002538 | ST司特 | 6.54 | 6.68 | 6.45 | 6.47 | -0.46% | 1.01 | 1.79% |
| 2026-05-21 | sz.002539 | 云图控股 | 13.19 | 13.55 | 12.87 | 12.87 | -1.15% | 2.27 | 1.94% |
| 2026-05-21 | sz.002540 | 亚太科技 | 5.72 | 5.78 | 5.54 | 5.55 | -2.97% | 0.63 | 1.29% |
| 2026-05-21 | sz.002541 | 鸿路钢构 | 18.27 | 18.43 | 17.74 | 17.74 | -3.22% | 1.94 | 2.17% |
| 2026-05-21 | sz.002542 | *ST中岩 | 1.75 | 1.76 | 1.67 | 1.67 | -5.11% | 0.59 | 1.96% |
| 2026-05-21 | sz.002543 | 万和电气 | 7.93 | 8.04 | 7.80 | 7.82 | -1.51% | 0.27 | 0.51% |
| 2026-05-21 | sz.002544 | 普天科技 | 24.93 | 25.45 | 23.49 | 23.50 | -5.05% | 4.19 | 2.52% |
| 2026-05-21 | sz.002545 | 东方铁塔 | 23.58 | 24.32 | 22.88 | 22.88 | -3.05% | 4.34 | 1.63% |
| 2026-05-21 | sz.002546 | 新联电子 | 8.18 | 8.23 | 7.80 | 7.80 | -4.65% | 1.83 | 2.84% |
| 2026-05-21 | sz.002547 | *ST春兴 | 3.30 | 3.38 | 3.21 | 3.23 | -2.71% | 1.68 | 4.64% |
| 2026-05-21 | sz.002548 | 金新农 | 4.43 | 4.51 | 4.33 | 4.34 | -1.59% | 1.28 | 3.59% |
| 2026-05-21 | sz.002549 | 凯美特气 | 18.97 | 19.25 | 17.98 | 18.00 | -5.71% | 9.25 | 7.26% |
| 2026-05-21 | sz.002550 | 千红制药 | 6.57 | 6.63 | 6.45 | 6.47 | -1.52% | 0.87 | 1.41% |
| 2026-05-21 | sz.002551 | 尚荣医疗 | 3.41 | 3.48 | 3.26 | 3.27 | -3.54% | 0.55 | 2.66% |
| 2026-05-21 | sz.002552 | 宝鼎科技 | 36.72 | 39.31 | 35.68 | 36.20 | -3.21% | 13.19 | 9.50% |
| 2026-05-21 | sz.002553 | 南方精工 | 21.33 | 21.65 | 21.09 | 21.10 | -1.08% | 1.52 | 2.83% |
| 2026-05-21 | sz.002554 | 惠博普 | 3.39 | 3.40 | 3.21 | 3.22 | -5.29% | 1.27 | 2.86% |
| 2026-05-21 | sz.002555 | 三七互娱 | 20.86 | 21.10 | 20.40 | 20.51 | -1.30% | 7.36 | 2.23% |
| 2026-05-21 | sz.002556 | 辉隆股份 | 5.54 | 5.57 | 5.40 | 5.40 | -2.35% | 0.67 | 1.29% |
| 2026-05-21 | sz.002557 | 洽洽食品 | 21.81 | 22.10 | 21.51 | 21.51 | -1.78% | 1.22 | 1.11% |
| 2026-05-21 | sz.002558 | 巨人网络 | 27.99 | 28.48 | 27.40 | 27.42 | -1.97% | 10.87 | 2.04% |
| 2026-05-21 | sz.002559 | 亚威股份 | 11.15 | 11.45 | 10.68 | 10.72 | -2.81% | 4.46 | 7.95% |
| 2026-05-21 | sz.002560 | 通达股份 | 9.64 | 9.81 | 9.15 | 9.18 | -4.67% | 7.13 | 11.85% |
| 2026-05-21 | sz.002561 | 徐家汇 | 7.51 | 7.58 | 7.33 | 7.33 | -2.27% | 0.35 | 1.14% |
| 2026-05-21 | sz.002562 | 兄弟科技 | 5.66 | 5.72 | 5.41 | 5.42 | -3.90% | 1.50 | 3.31% |
| 2026-05-21 | sz.002845 | 同兴达 | 16.13 | 16.66 | 15.45 | 15.48 | -3.61% | 4.07 | 10.14% |
| 2026-05-21 | sz.002563 | 森马服饰 | 5.74 | 5.82 | 5.71 | 5.71 | -0.70% | 0.93 | 0.73% |
| 2026-05-21 | sz.002564 | 天沃科技 | 6.00 | 6.09 | 5.63 | 5.64 | -6.00% | 1.03 | 2.04% |
| 2026-05-21 | sz.002565 | 顺灏股份 | 17.17 | 17.20 | 16.28 | 16.33 | -4.34% | 12.55 | 7.06% |
| 2026-05-21 | sz.002566 | 益盛药业 | 7.96 | 8.11 | 7.57 | 7.63 | -4.27% | 0.47 | 2.61% |
| 2026-05-21 | sz.002567 | 唐人神 | 4.00 | 4.02 | 3.92 | 3.93 | -1.75% | 0.77 | 1.36% |
| 2026-05-21 | sz.002698 | 博实股份 | 13.84 | 14.48 | 13.76 | 14.10 | +2.55% | 3.34 | 2.81% |
| 2026-05-21 | sz.002568 | 百润股份 | 18.40 | 18.72 | 18.10 | 18.13 | -2.11% | 3.29 | 2.34% |
| 2026-05-21 | sz.002569 | *ST步森 | 15.73 | 16.53 | 15.37 | 15.66 | -1.82% | 0.57 | 2.53% |
| 2026-05-21 | sz.002570 | 贝因美 | 4.85 | 4.89 | 4.77 | 4.79 | -1.24% | 1.37 | 2.63% |
| 2026-05-21 | sz.002571 | 德力股份 | 12.30 | 12.55 | 11.64 | 11.71 | -2.01% | 1.74 | 4.84% |
| 2026-05-21 | sz.002573 | 清新环境 | 3.44 | 3.47 | 3.36 | 3.36 | -2.33% | 0.31 | 0.64% |
| 2026-05-21 | sz.002574 | 明牌珠宝 | 5.48 | 5.55 | 5.24 | 5.26 | -3.13% | 0.47 | 1.65% |
| 2026-05-21 | sz.002575 | 群兴玩具 | 6.65 | 6.69 | 6.15 | 6.18 | -6.65% | 3.84 | 10.28% |
| 2026-05-21 | sz.002577 | 雷柏科技 | 19.23 | 19.50 | 18.77 | 18.85 | -1.93% | 1.05 | 1.95% |
| 2026-05-21 | sz.002578 | 闽发铝业 | 4.08 | 4.18 | 3.87 | 3.88 | -4.20% | 1.47 | 4.23% |
| 2026-05-21 | sz.002579 | 中京电子 | 13.17 | 13.65 | 12.60 | 12.77 | -1.24% | 8.40 | 10.85% |
| 2026-05-21 | sz.002580 | 圣阳股份 | 26.39 | 27.69 | 25.74 | 26.91 | +2.67% | 26.89 | 22.26% |
| 2026-05-21 | sz.002581 | *ST未名 | 4.75 | 4.75 | 4.54 | 4.54 | -5.02% | 0.74 | 4.02% |
| 2026-05-21 | sz.002582 | 好想你 | 11.14 | 11.39 | 10.87 | 10.91 | -3.02% | 2.77 | 7.22% |
| 2026-05-21 | sz.002583 | 海能达 | 9.12 | 9.22 | 8.88 | 8.89 | -2.31% | 2.36 | 2.03% |
| 2026-05-21 | sz.002584 | 西陇科学 | 8.46 | 8.49 | 7.98 | 8.09 | -4.37% | 4.11 | 10.66% |
| 2026-05-21 | sz.002719 | ST麦趣 | 7.70 | 7.73 | 7.38 | 7.45 | -3.75% | 0.79 | 6.43% |
| 2026-05-21 | sz.002585 | 双星新材 | 8.40 | 9.16 | 8.00 | 8.16 | -2.51% | 7.45 | 9.82% |
| 2026-05-21 | sz.002586 | ST围海 | 4.35 | 4.47 | 4.24 | 4.24 | -2.30% | 0.39 | 0.81% |
| 2026-05-21 | sz.002587 | 奥拓电子 | 7.05 | 7.29 | 6.75 | 6.77 | -2.59% | 1.76 | 4.66% |
| 2026-05-21 | sz.002588 | 史丹利 | 9.66 | 9.80 | 9.43 | 9.43 | -2.38% | 1.16 | 1.40% |
| 2026-05-21 | sz.002589 | 瑞康医药 | 2.99 | 3.01 | 2.91 | 2.92 | -2.01% | 0.88 | 2.17% |
| 2026-05-21 | sz.002590 | 万安科技 | 13.05 | 13.38 | 13.01 | 13.03 | +0.46% | 2.18 | 3.32% |
| 2026-05-21 | sz.002591 | 恒大高新 | 9.10 | 9.11 | 8.43 | 8.47 | -5.99% | 1.40 | 7.13% |
| 2026-05-21 | sz.002592 | ST八菱 | 7.72 | 7.75 | 7.30 | 7.32 | -4.69% | 0.40 | 2.01% |
| 2026-05-21 | sz.002593 | 日上集团 | 5.12 | 5.18 | 4.98 | 4.99 | -1.96% | 0.60 | 2.09% |
| 2026-05-21 | sz.002594 | 比亚迪 | 93.41 | 96.20 | 93.41 | 93.51 | +0.16% | 35.41 | 1.07% |
| 2026-05-21 | sz.002595 | 豪迈科技 | 56.99 | 57.87 | 56.08 | 56.08 | -1.37% | 2.46 | 0.38% |
| 2026-05-21 | sz.002596 | 海南瑞泽 | 3.91 | 3.98 | 3.75 | 3.76 | -3.84% | 1.13 | 2.56% |
| 2026-05-21 | sz.002597 | 金禾实业 | 21.42 | 21.60 | 20.88 | 20.91 | -2.15% | 1.69 | 1.41% |
| 2026-05-21 | sz.002598 | ST章鼓 | 7.75 | 7.86 | 7.70 | 7.70 | -0.26% | 0.57 | 2.58% |
| 2026-05-21 | sz.002599 | 盛通股份 | 6.83 | 6.96 | 6.80 | 6.84 | +0.29% | 0.81 | 2.97% |
| 2026-05-21 | sz.002737 | 葵花药业 | 13.09 | 13.13 | 12.83 | 12.83 | -1.84% | 0.59 | 0.78% |
| 2026-05-21 | sz.002600 | 领益智造 | 16.43 | 16.72 | 15.44 | 15.52 | -4.37% | 60.29 | 5.19% |
显示 15501 - 15600 条，共 1,446,324 条记录