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.002601 | 龙佰集团 | 16.79 | 17.11 | 16.08 | 16.11 | -3.24% | 4.73 | 1.44% |
| 2026-05-21 | sz.002742 | 三圣股份 | 4.60 | 4.69 | 4.41 | 4.42 | -3.91% | 0.45 | 1.90% |
| 2026-05-21 | sz.002602 | 世纪华通 | 14.76 | 15.10 | 14.39 | 14.40 | -2.24% | 17.78 | 1.78% |
| 2026-05-21 | sz.002603 | 以岭药业 | 16.25 | 16.42 | 16.00 | 16.04 | -1.17% | 2.36 | 1.06% |
| 2026-05-21 | sz.002605 | 姚记科技 | 19.75 | 20.10 | 19.43 | 19.44 | -1.42% | 1.26 | 1.89% |
| 2026-05-21 | sz.002606 | 大连电瓷 | 15.71 | 16.16 | 14.80 | 14.95 | -4.23% | 6.53 | 9.92% |
| 2026-05-21 | sz.002608 | 江苏国信 | 8.21 | 8.48 | 8.08 | 8.14 | -1.21% | 3.96 | 1.27% |
| 2026-05-21 | sz.002753 | 永东股份 | 6.86 | 7.16 | 6.85 | 6.87 | +0.15% | 0.83 | 4.91% |
| 2026-05-21 | sz.002609 | 捷顺科技 | 8.65 | 8.73 | 8.23 | 8.26 | -3.73% | 1.08 | 2.77% |
| 2026-05-21 | sz.002500 | 山西证券 | 5.27 | 5.44 | 5.22 | 5.24 | +0.19% | 3.16 | 1.65% |
| 2026-05-21 | sz.002498 | 汉缆股份 | 9.21 | 9.33 | 8.71 | 8.76 | -5.30% | 15.40 | 5.13% |
| 2026-05-21 | sz.002497 | 雅化集团 | 24.85 | 25.25 | 23.70 | 23.71 | -4.24% | 11.86 | 4.55% |
| 2026-05-21 | sz.002496 | *ST辉丰 | 2.48 | 2.58 | 2.45 | 2.50 | +0.40% | 0.80 | 2.68% |
| 2026-05-21 | sz.002615 | 哈尔斯 | 8.48 | 8.53 | 8.03 | 8.08 | -4.04% | 0.98 | 3.90% |
| 2026-05-21 | sz.002495 | 佳隆股份 | 2.60 | 2.63 | 2.46 | 2.47 | -5.00% | 0.73 | 4.16% |
| 2026-05-21 | sz.002494 | 华斯股份 | 6.04 | 6.12 | 5.70 | 5.75 | -5.43% | 0.76 | 4.50% |
| 2026-05-21 | sz.002493 | 荣盛石化 | 12.11 | 12.28 | 11.50 | 11.52 | -5.03% | 7.29 | 0.66% |
| 2026-05-21 | sz.002490 | 山东墨龙 | 8.83 | 8.83 | 8.26 | 8.28 | -7.17% | 4.09 | 8.86% |
| 2026-05-21 | sz.002489 | 浙江永强 | 4.12 | 4.14 | 3.95 | 3.97 | -3.64% | 2.58 | 3.34% |
| 2026-05-21 | sz.002488 | 金固股份 | 11.86 | 12.02 | 11.37 | 11.43 | -3.38% | 2.58 | 2.40% |
| 2026-05-21 | sz.002487 | 大金重工 | 77.79 | 79.00 | 75.80 | 75.80 | -1.60% | 11.00 | 2.26% |
| 2026-05-21 | sz.002486 | 嘉麟杰 | 2.73 | 2.76 | 2.58 | 2.61 | -3.33% | 0.66 | 3.00% |
| 2026-05-21 | sz.002485 | ST雪发 | 4.87 | 4.94 | 4.70 | 4.71 | -3.48% | 0.21 | 0.80% |
| 2026-05-21 | sz.002484 | 江海股份 | 58.46 | 58.90 | 55.00 | 55.51 | -5.27% | 27.33 | 5.86% |
| 2026-05-21 | sz.002483 | 润邦股份 | 6.03 | 6.12 | 5.91 | 5.92 | -1.66% | 0.66 | 1.23% |
| 2026-05-21 | sz.002739 | 儒意电影 | 9.43 | 9.60 | 9.28 | 9.31 | -0.96% | 3.25 | 1.64% |
| 2026-05-21 | sz.002481 | 双塔食品 | 4.20 | 4.24 | 4.09 | 4.09 | -2.39% | 0.38 | 0.81% |
| 2026-05-21 | sz.002480 | 新筑股份 | 6.26 | 6.41 | 6.10 | 6.13 | -1.92% | 1.06 | 2.20% |
| 2026-05-21 | sz.002479 | 富春环保 | 5.48 | 5.52 | 5.22 | 5.24 | -4.20% | 1.45 | 3.13% |
| 2026-05-21 | sz.002478 | 常宝股份 | 7.98 | 8.02 | 7.66 | 7.66 | -3.77% | 2.23 | 3.94% |
| 2026-05-21 | sz.002476 | 宝莫股份 | 5.89 | 5.94 | 5.52 | 5.55 | -5.77% | 0.97 | 2.78% |
| 2026-05-21 | sz.002475 | 立讯精密 | 71.01 | 72.99 | 67.57 | 67.87 | -3.14% | 137.97 | 2.68% |
| 2026-05-21 | sz.002474 | 榕基软件 | 8.26 | 8.37 | 7.84 | 7.94 | -4.57% | 3.85 | 8.96% |
| 2026-05-21 | sz.002471 | 中超控股 | 7.70 | 8.45 | 7.61 | 8.14 | +5.71% | 11.95 | 11.07% |
| 2026-05-21 | sz.002438 | 江苏神通 | 16.88 | 17.09 | 16.11 | 16.22 | -3.91% | 1.80 | 2.32% |
| 2026-05-21 | sz.002439 | 启明星辰 | 16.04 | 16.12 | 15.02 | 15.07 | -5.22% | 7.41 | 6.56% |
| 2026-05-21 | sz.002440 | 闰土股份 | 9.76 | 9.77 | 9.33 | 9.37 | -3.50% | 2.59 | 2.86% |
| 2026-05-21 | sz.002441 | 众业达 | 10.40 | 10.52 | 10.03 | 10.05 | -3.18% | 0.96 | 2.35% |
| 2026-05-21 | sz.002442 | 龙星科技 | 6.82 | 7.37 | 6.72 | 7.37 | +10.00% | 9.88 | 27.96% |
| 2026-05-21 | sz.002443 | 金洲管道 | 12.87 | 13.24 | 12.51 | 12.67 | -1.78% | 5.28 | 7.87% |
| 2026-05-21 | sz.002444 | 巨星科技 | 33.20 | 33.91 | 32.45 | 32.46 | -0.82% | 4.61 | 1.21% |
| 2026-05-21 | sz.002445 | 中南文化 | 3.71 | 3.77 | 3.50 | 3.53 | -4.85% | 4.76 | 5.52% |
| 2026-05-21 | sz.002446 | 盛路通信 | 10.60 | 10.70 | 10.05 | 10.09 | -3.90% | 4.51 | 5.09% |
| 2026-05-21 | sz.002448 | 中原内配 | 14.40 | 14.54 | 13.84 | 13.90 | -2.80% | 2.46 | 2.98% |
| 2026-05-21 | sz.002449 | 国星光电 | 8.66 | 9.10 | 8.39 | 8.43 | +1.44% | 6.08 | 11.18% |
| 2026-05-21 | sz.002451 | 摩恩电气 | 9.46 | 9.52 | 8.80 | 8.82 | -6.86% | 1.72 | 4.26% |
| 2026-05-21 | sz.002452 | 长高电新 | 11.61 | 11.83 | 11.23 | 11.28 | -2.93% | 3.51 | 5.90% |
| 2026-05-21 | sz.002453 | 华软科技 | 6.06 | 6.09 | 5.66 | 5.69 | -5.79% | 1.53 | 4.31% |
| 2026-05-21 | sz.002454 | 松芝股份 | 9.92 | 9.97 | 9.49 | 9.53 | -3.44% | 1.63 | 2.67% |
| 2026-05-21 | sz.002455 | 百川股份 | 9.68 | 10.17 | 9.58 | 9.61 | -0.52% | 7.11 | 10.89% |
| 2026-05-21 | sz.002576 | 通达动力 | 19.35 | 19.57 | 18.84 | 18.91 | -1.51% | 2.95 | 9.43% |
| 2026-05-21 | sz.002457 | 青龙管业 | 12.65 | 13.48 | 12.46 | 13.27 | +3.59% | 6.94 | 16.08% |
| 2026-05-21 | sz.002458 | 益生股份 | 8.44 | 8.68 | 8.35 | 8.36 | -0.83% | 1.56 | 1.90% |
| 2026-05-21 | sz.002459 | 晶澳科技 | 10.08 | 10.22 | 9.66 | 9.67 | -3.78% | 6.15 | 1.87% |
| 2026-05-21 | sz.002714 | 牧原股份 | 39.77 | 40.66 | 39.40 | 39.49 | -0.13% | 15.44 | 1.01% |
| 2026-05-21 | sz.002460 | 赣锋锂业 | 77.61 | 78.95 | 75.18 | 75.33 | -2.38% | 44.90 | 4.79% |
| 2026-05-21 | sz.002461 | 珠江啤酒 | 9.74 | 9.88 | 9.41 | 9.43 | -3.48% | 1.64 | 0.77% |
| 2026-05-21 | sz.002462 | 嘉事堂 | 13.60 | 13.81 | 13.37 | 13.38 | -1.91% | 0.69 | 1.73% |
| 2026-05-21 | sz.002463 | 沪电股份 | 105.58 | 109.68 | 103.00 | 103.70 | +0.12% | 82.61 | 4.01% |
| 2026-05-21 | sz.002466 | 天齐锂业 | 68.48 | 69.38 | 65.68 | 65.78 | -3.49% | 43.67 | 4.37% |
| 2026-05-21 | sz.002468 | 申通快递 | 15.86 | 15.92 | 15.14 | 15.20 | -4.16% | 3.56 | 1.56% |
| 2026-05-21 | sz.002469 | 三维化学 | 6.97 | 6.98 | 6.78 | 6.81 | -2.30% | 0.59 | 1.35% |
| 2026-05-21 | sz.002437 | 誉衡药业 | 3.14 | 3.18 | 3.06 | 3.06 | -2.55% | 1.67 | 2.54% |
| 2026-05-21 | sz.002432 | 九安医疗 | 71.68 | 77.75 | 70.12 | 72.61 | +2.73% | 35.06 | 10.15% |
| 2026-05-21 | sz.002431 | ST棕榈 | 1.67 | 1.69 | 1.60 | 1.60 | -4.76% | 0.51 | 1.71% |
| 2026-05-21 | sz.002430 | 杭氧股份 | 28.95 | 29.07 | 27.30 | 27.32 | -5.73% | 6.75 | 2.45% |
| 2026-05-21 | sz.002429 | 兆驰股份 | 13.80 | 13.80 | 12.14 | 12.21 | -8.61% | 31.09 | 5.29% |
| 2026-05-21 | sz.002428 | 云南锗业 | 92.54 | 92.54 | 83.35 | 83.80 | -7.91% | 84.13 | 14.68% |
| 2026-05-21 | sz.002427 | 尤夫股份 | 5.08 | 5.12 | 4.84 | 4.85 | -3.96% | 0.90 | 1.84% |
| 2026-05-21 | sz.002426 | 胜利精密 | 3.69 | 3.78 | 3.53 | 3.54 | -3.54% | 6.21 | 4.96% |
| 2026-05-21 | sz.002425 | 凯撒文化 | 3.40 | 3.47 | 3.25 | 3.27 | -3.82% | 0.71 | 2.30% |
| 2026-05-21 | sz.002424 | ST百灵 | 4.78 | 4.83 | 4.72 | 4.75 | -1.66% | 0.50 | 0.85% |
| 2026-05-21 | sz.002423 | 中粮资本 | 9.48 | 9.67 | 9.31 | 9.33 | -1.37% | 1.46 | 0.66% |
| 2026-05-21 | sz.002422 | 科伦药业 | 31.93 | 33.20 | 31.83 | 32.39 | +1.35% | 5.03 | 1.18% |
| 2026-05-21 | sz.002421 | 达实智能 | 4.38 | 4.70 | 3.84 | 3.96 | -7.26% | 39.32 | 46.21% |
| 2026-05-21 | sz.002420 | 毅昌科技 | 6.76 | 6.87 | 6.52 | 6.55 | -2.67% | 0.62 | 2.33% |
| 2026-05-21 | sz.002419 | 天虹股份 | 5.05 | 5.10 | 4.90 | 4.91 | -2.77% | 0.75 | 1.29% |
| 2026-05-21 | sz.002418 | 康盛股份 | 5.99 | 5.99 | 5.39 | 5.40 | -9.85% | 7.51 | 11.68% |
| 2026-05-21 | sz.002416 | 爱施德 | 12.20 | 12.33 | 11.83 | 11.86 | -2.47% | 3.01 | 2.03% |
| 2026-05-21 | sz.002414 | 高德红外 | 14.04 | 14.43 | 13.66 | 13.67 | -1.73% | 13.03 | 2.71% |
| 2026-05-21 | sz.002413 | 雷科防务 | 12.08 | 12.15 | 11.30 | 11.39 | -5.24% | 9.59 | 6.30% |
| 2026-05-21 | sz.002412 | 汉森制药 | 7.06 | 7.14 | 6.80 | 6.84 | -3.25% | 0.83 | 2.39% |
| 2026-05-21 | sz.002410 | 广联达 | 10.21 | 10.36 | 10.06 | 10.07 | -0.59% | 3.67 | 2.29% |
| 2026-05-21 | sz.002409 | 雅克科技 | 122.73 | 125.00 | 113.63 | 113.90 | -5.52% | 51.04 | 13.36% |
| 2026-05-21 | sz.002408 | 齐翔腾达 | 5.65 | 5.70 | 5.47 | 5.50 | -3.00% | 1.96 | 1.28% |
| 2026-05-21 | sz.002407 | 多氟多 | 41.69 | 43.89 | 40.68 | 40.81 | +0.29% | 121.89 | 26.85% |
| 2026-05-21 | sz.002528 | *ST英飞 | 4.73 | 4.85 | 4.50 | 4.56 | -2.56% | 0.65 | 1.32% |
| 2026-05-21 | sz.002284 | 亚太股份 | 12.39 | 13.50 | 12.39 | 13.09 | +5.65% | 5.89 | 6.16% |
| 2026-05-21 | sz.002285 | 世联行 | 3.03 | 3.05 | 2.80 | 2.81 | -7.26% | 2.28 | 3.97% |
| 2026-05-21 | sz.002286 | 保龄宝 | 9.02 | 9.10 | 8.66 | 8.67 | -3.88% | 0.81 | 2.46% |
| 2026-05-21 | sz.002287 | 奇正藏药 | 22.25 | 22.38 | 21.89 | 21.90 | -1.35% | 0.30 | 0.24% |
| 2026-05-21 | sz.002289 | *ST宇顺 | 40.75 | 41.18 | 39.00 | 39.69 | -1.59% | 2.05 | 1.87% |
| 2026-05-21 | sz.002290 | 禾盛新材 | 99.96 | 103.95 | 97.00 | 97.55 | +3.23% | 27.33 | 10.87% |
| 2026-05-21 | sz.002291 | 遥望科技 | 6.68 | 6.84 | 6.33 | 6.36 | -4.50% | 3.49 | 6.08% |
| 2026-05-21 | sz.002292 | 奥飞娱乐 | 8.00 | 8.10 | 7.75 | 7.78 | -3.11% | 2.75 | 3.41% |
| 2026-05-21 | sz.002293 | 罗莱生活 | 10.94 | 11.01 | 10.63 | 10.66 | -2.56% | 0.72 | 0.81% |
| 2026-05-21 | sz.002294 | 信立泰 | 36.01 | 37.12 | 35.68 | 36.30 | +0.95% | 10.12 | 2.48% |
| 2026-05-21 | sz.002295 | 精艺股份 | 11.27 | 11.38 | 10.66 | 10.69 | -4.64% | 0.58 | 2.11% |
| 2026-05-21 | sz.002296 | 辉煌科技 | 11.37 | 11.42 | 10.81 | 10.84 | -4.32% | 1.36 | 3.52% |
| 2026-05-21 | sz.002297 | 博云新材 | 23.56 | 25.92 | 22.85 | 24.71 | +4.88% | 45.84 | 31.91% |
显示 15601 - 15700 条，共 1,446,324 条记录