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.002298 | 中电鑫龙 | 11.19 | 11.31 | 10.50 | 10.58 | -6.29% | 8.64 | 11.99% |
| 2026-05-21 | sz.002434 | 万里扬 | 7.44 | 8.07 | 7.44 | 7.87 | +5.92% | 3.53 | 3.48% |
| 2026-05-21 | sz.002300 | 太阳电缆 | 9.78 | 9.84 | 9.21 | 9.23 | -5.91% | 4.62 | 6.71% |
| 2026-05-21 | sz.002301 | 齐心集团 | 8.50 | 8.74 | 8.25 | 8.33 | -2.34% | 2.62 | 4.29% |
| 2026-05-21 | sz.002302 | 西部建设 | 5.51 | 5.58 | 5.39 | 5.41 | -3.91% | 0.69 | 1.00% |
| 2026-05-21 | sz.002304 | 洋河股份 | 44.79 | 45.40 | 44.55 | 44.60 | -0.56% | 2.87 | 0.42% |
| 2026-05-21 | sz.002305 | *ST南置 | 2.40 | 2.44 | 2.35 | 2.35 | -1.67% | 0.79 | 1.90% |
| 2026-05-21 | sz.002306 | *ST云网 | 2.22 | 2.23 | 2.11 | 2.14 | -3.60% | 0.44 | 2.48% |
| 2026-05-21 | sz.002307 | 北新路桥 | 4.19 | 4.26 | 4.10 | 4.11 | -4.42% | 0.72 | 1.36% |
| 2026-05-21 | sz.002309 | 中利集团 | 4.02 | 4.05 | 3.72 | 3.77 | -5.99% | 11.31 | 12.12% |
| 2026-05-21 | sz.002310 | 东方新能 | 2.90 | 2.96 | 2.82 | 2.84 | -2.41% | 4.52 | 3.56% |
| 2026-05-21 | sz.002311 | 海大集团 | 45.47 | 46.55 | 45.06 | 45.13 | +0.09% | 4.44 | 0.59% |
| 2026-05-21 | sz.002312 | 川发龙蟒 | 9.94 | 10.05 | 9.72 | 9.73 | -1.42% | 2.64 | 1.42% |
| 2026-05-21 | sz.002313 | 日海智能 | 10.11 | 10.14 | 9.61 | 9.64 | -3.98% | 1.25 | 3.37% |
| 2026-05-21 | sz.002314 | 南山控股 | 2.31 | 2.32 | 2.21 | 2.22 | -3.48% | 0.49 | 1.61% |
| 2026-05-21 | sz.002316 | 亚联发展 | 5.48 | 5.75 | 5.25 | 5.34 | -2.55% | 1.52 | 8.00% |
| 2026-05-21 | sz.002317 | 众生药业 | 24.29 | 25.22 | 23.82 | 23.98 | -2.20% | 15.47 | 8.30% |
| 2026-05-21 | sz.002318 | 久立特材 | 27.22 | 27.60 | 26.58 | 26.59 | -2.10% | 2.46 | 0.95% |
| 2026-05-21 | sz.002319 | 乐通股份 | 12.03 | 12.10 | 11.55 | 11.64 | -3.24% | 0.97 | 3.91% |
| 2026-05-21 | sz.002320 | 海峡股份 | 8.13 | 8.25 | 7.93 | 7.93 | -2.22% | 1.87 | 1.03% |
| 2026-05-21 | sz.002321 | 华英农业 | 1.97 | 1.99 | 1.92 | 1.92 | -2.04% | 0.48 | 1.17% |
| 2026-05-21 | sz.002322 | 理工能科 | 11.90 | 11.99 | 11.46 | 11.48 | -3.20% | 0.57 | 1.37% |
| 2026-05-21 | sz.002323 | *ST雅博 | 1.20 | 1.23 | 1.15 | 1.15 | -4.96% | 1.42 | 5.67% |
| 2026-05-21 | sz.002324 | 普利特 | 14.13 | 14.26 | 13.39 | 13.41 | -4.35% | 3.31 | 3.08% |
| 2026-05-21 | sz.002572 | 索菲亚 | 10.58 | 10.58 | 10.27 | 10.36 | -0.19% | 1.13 | 1.66% |
| 2026-05-21 | sz.002326 | 永太科技 | 23.21 | 24.46 | 22.56 | 22.68 | -1.78% | 11.20 | 5.86% |
| 2026-05-21 | sz.002327 | 富安娜 | 7.12 | 7.16 | 7.01 | 7.05 | -0.42% | 0.47 | 1.35% |
| 2026-05-21 | sz.002328 | 新朋股份 | 10.43 | 10.43 | 9.56 | 9.60 | -8.05% | 5.82 | 10.24% |
| 2026-05-21 | sz.002330 | 得利斯 | 4.43 | 4.49 | 4.28 | 4.29 | -3.16% | 0.44 | 1.59% |
| 2026-05-21 | sz.002331 | 皖通科技 | 9.85 | 9.96 | 9.20 | 9.24 | -5.71% | 2.11 | 5.57% |
| 2026-05-21 | sz.002332 | 仙琚制药 | 8.63 | 8.67 | 8.56 | 8.58 | -0.35% | 0.67 | 0.79% |
| 2026-05-21 | sz.002333 | 罗普斯金 | 5.27 | 5.30 | 5.17 | 5.17 | -1.71% | 0.37 | 1.05% |
| 2026-05-21 | sz.002334 | 英威腾 | 9.15 | 9.22 | 8.70 | 8.76 | -4.26% | 4.49 | 6.79% |
| 2026-05-21 | sz.002465 | 海格通信 | 15.84 | 17.10 | 15.83 | 16.17 | +2.93% | 29.99 | 7.31% |
| 2026-05-21 | sz.002335 | 科华数据 | 67.37 | 67.37 | 62.00 | 62.22 | -7.00% | 26.49 | 9.01% |
| 2026-05-21 | sz.002337 | 赛象科技 | 5.74 | 5.83 | 5.54 | 5.55 | -3.14% | 0.62 | 1.85% |
| 2026-05-21 | sz.002338 | 奥普光电 | 67.48 | 67.90 | 62.30 | 62.61 | -6.72% | 7.90 | 5.03% |
| 2026-05-21 | sz.002339 | 积成电子 | 9.60 | 9.62 | 8.95 | 8.97 | -6.17% | 2.20 | 4.96% |
| 2026-05-21 | sz.002467 | 二六三 | 6.72 | 6.76 | 6.40 | 6.41 | -4.47% | 3.87 | 4.30% |
| 2026-05-21 | sz.002340 | 格林美 | 8.42 | 8.56 | 8.04 | 8.07 | -3.81% | 11.58 | 2.75% |
| 2026-05-21 | sz.002342 | 巨力索具 | 13.22 | 13.59 | 12.79 | 12.79 | -9.99% | 38.98 | 31.34% |
| 2026-05-21 | sz.002343 | 慈文传媒 | 5.67 | 5.78 | 5.44 | 5.47 | -2.67% | 0.84 | 3.17% |
| 2026-05-21 | sz.002344 | 海宁皮城 | 4.20 | 4.22 | 4.05 | 4.07 | -2.86% | 0.42 | 0.79% |
| 2026-05-21 | sz.002470 | 金正大 | 2.50 | 2.54 | 2.46 | 2.46 | -2.38% | 2.96 | 3.61% |
| 2026-05-21 | sz.002345 | 潮宏基 | 9.56 | 9.60 | 9.21 | 9.21 | -2.64% | 1.38 | 1.69% |
| 2026-05-21 | sz.002346 | 柘中股份 | 21.37 | 21.73 | 20.25 | 20.35 | -6.13% | 1.94 | 2.37% |
| 2026-05-21 | sz.002347 | 泰尔股份 | 8.20 | 8.40 | 8.04 | 8.06 | -0.86% | 2.12 | 5.19% |
| 2026-05-21 | sz.002472 | 双环传动 | 43.41 | 45.98 | 43.30 | 44.46 | +3.20% | 27.87 | 8.31% |
| 2026-05-21 | sz.002348 | 高乐股份 | 13.01 | 14.42 | 13.01 | 13.31 | -3.27% | 6.79 | 5.47% |
| 2026-05-21 | sz.002349 | 精华制药 | 7.22 | 7.27 | 7.03 | 7.06 | -1.94% | 0.80 | 1.38% |
| 2026-05-21 | sz.002350 | 北京科锐 | 16.50 | 17.28 | 15.75 | 15.79 | -4.53% | 4.15 | 4.72% |
| 2026-05-21 | sz.002351 | 漫步者 | 11.09 | 11.30 | 10.94 | 10.97 | 0.00% | 1.51 | 2.60% |
| 2026-05-21 | sz.002352 | 顺丰控股 | 35.72 | 35.85 | 35.31 | 35.48 | -0.67% | 7.32 | 0.43% |
| 2026-05-21 | sz.002353 | 杰瑞股份 | 137.50 | 139.80 | 132.88 | 132.98 | -2.24% | 18.74 | 1.99% |
| 2026-05-21 | sz.002354 | 天娱数科 | 6.96 | 7.28 | 6.74 | 6.80 | -2.44% | 15.13 | 13.29% |
| 2026-05-21 | sz.002355 | 兴民智通 | 6.37 | 6.60 | 6.17 | 6.20 | -1.59% | 1.91 | 4.81% |
| 2026-05-21 | sz.002356 | 赫美集团 | 3.03 | 3.12 | 2.98 | 3.00 | -0.33% | 0.98 | 2.46% |
| 2026-05-21 | sz.002482 | 广田集团 | 1.59 | 1.60 | 1.55 | 1.55 | -2.52% | 0.57 | 0.97% |
| 2026-05-21 | sz.002357 | 富临运业 | 11.19 | 11.38 | 10.90 | 10.93 | -2.24% | 0.95 | 2.72% |
| 2026-05-21 | sz.002360 | ST同德 | 6.27 | 6.36 | 6.05 | 6.07 | -3.19% | 0.91 | 4.51% |
| 2026-05-21 | sz.002361 | 神剑股份 | 17.80 | 18.28 | 16.91 | 17.30 | -1.82% | 20.01 | 14.04% |
| 2026-05-21 | sz.002362 | 汉王科技 | 18.52 | 18.83 | 17.67 | 17.70 | -4.27% | 0.99 | 2.60% |
| 2026-05-21 | sz.002363 | 隆基机械 | 7.96 | 8.09 | 7.70 | 7.70 | -2.78% | 0.61 | 1.84% |
| 2026-05-21 | sz.002364 | 中恒电气 | 52.15 | 53.88 | 48.99 | 49.17 | -4.58% | 32.63 | 11.35% |
| 2026-05-21 | sz.002365 | 永安药业 | 12.60 | 12.75 | 12.24 | 12.24 | -2.63% | 0.88 | 2.86% |
| 2026-05-21 | sz.002607 | 中公教育 | 2.51 | 2.54 | 2.41 | 2.42 | -3.59% | 3.89 | 2.84% |
| 2026-05-21 | sz.002366 | 融发核电 | 7.30 | 7.37 | 7.07 | 7.09 | -3.01% | 3.40 | 2.54% |
| 2026-05-21 | sz.002367 | 康力电梯 | 6.14 | 6.19 | 6.04 | 6.06 | -1.14% | 0.37 | 0.77% |
| 2026-05-21 | sz.002368 | 太极股份 | 16.99 | 17.12 | 16.17 | 16.18 | -4.54% | 2.06 | 2.00% |
| 2026-05-21 | sz.002369 | 卓翼科技 | 7.18 | 7.42 | 6.75 | 6.78 | -4.64% | 1.49 | 3.73% |
| 2026-05-21 | sz.002370 | 亚太药业 | 6.18 | 6.26 | 6.02 | 6.05 | -2.10% | 1.11 | 2.40% |
| 2026-05-21 | sz.002491 | 通鼎互联 | 23.93 | 23.93 | 21.74 | 21.74 | -9.98% | 34.78 | 12.97% |
| 2026-05-21 | sz.002492 | 恒基达鑫 | 7.36 | 7.39 | 6.94 | 6.97 | -4.39% | 0.69 | 2.43% |
| 2026-05-21 | sz.002371 | 北方华创 | 656.80 | 721.60 | 656.70 | 662.99 | +1.07% | 159.90 | 3.20% |
| 2026-05-21 | sz.002373 | 千方科技 | 8.66 | 8.90 | 8.46 | 8.47 | -1.85% | 2.56 | 2.13% |
| 2026-05-21 | sz.002375 | 亚厦股份 | 4.67 | 4.73 | 4.41 | 4.44 | -4.72% | 2.23 | 3.67% |
| 2026-05-21 | sz.002376 | 新北洋 | 7.05 | 7.15 | 6.80 | 6.82 | -2.85% | 0.91 | 1.65% |
| 2026-05-21 | sz.002377 | 国创高新 | 3.27 | 3.29 | 3.05 | 3.08 | -6.10% | 1.28 | 4.62% |
| 2026-05-21 | sz.002620 | *ST瑞和 | 8.43 | 8.43 | 8.43 | 8.43 | -4.96% | 0.12 | 0.47% |
| 2026-05-21 | sz.002378 | 章源钨业 | 28.43 | 29.80 | 28.00 | 28.10 | -0.57% | 16.32 | 4.73% |
| 2026-05-21 | sz.002379 | 宏桥控股 | 21.00 | 21.67 | 20.60 | 20.66 | -0.53% | 6.16 | 2.56% |
| 2026-05-21 | sz.002380 | 科远智慧 | 45.45 | 48.48 | 45.01 | 47.35 | +3.54% | 8.44 | 12.54% |
| 2026-05-21 | sz.002381 | 双箭股份 | 6.41 | 6.48 | 6.10 | 6.14 | -3.61% | 0.45 | 2.26% |
| 2026-05-21 | sz.002382 | 蓝帆医疗 | 6.68 | 6.87 | 6.57 | 6.59 | -0.60% | 1.48 | 2.21% |
| 2026-05-21 | sz.002383 | 合众思壮 | 8.84 | 8.91 | 8.45 | 8.50 | -3.41% | 1.13 | 1.76% |
| 2026-05-21 | sz.002626 | 金达威 | 16.20 | 16.57 | 15.88 | 15.91 | -1.61% | 0.99 | 1.00% |
| 2026-05-21 | sz.002384 | 东山精密 | 223.23 | 225.00 | 204.16 | 206.97 | -7.19% | 193.85 | 6.49% |
| 2026-05-21 | sz.002385 | 大北农 | 3.50 | 3.54 | 3.46 | 3.46 | -1.14% | 2.02 | 1.66% |
| 2026-05-21 | sz.002386 | 天原股份 | 6.31 | 6.43 | 6.04 | 6.07 | -3.65% | 1.91 | 2.35% |
| 2026-05-21 | sz.002629 | 仁智股份 | 8.04 | 8.04 | 6.89 | 6.89 | -10.05% | 2.48 | 9.72% |
| 2026-05-21 | sz.002387 | 维信诺 | 9.10 | 9.27 | 8.61 | 8.64 | -0.80% | 5.58 | 4.45% |
| 2026-05-21 | sz.002630 | *ST华西 | 1.93 | 1.94 | 1.84 | 1.84 | -5.15% | 0.76 | 3.77% |
| 2026-05-21 | sz.002388 | 新亚制程 | 5.36 | 5.45 | 5.10 | 5.11 | -4.66% | 0.97 | 3.61% |
| 2026-05-21 | sz.002389 | 航天彩虹 | 21.26 | 21.49 | 20.62 | 20.62 | -2.64% | 4.43 | 2.13% |
| 2026-05-21 | sz.002390 | 信邦制药 | 3.12 | 3.15 | 3.06 | 3.06 | -1.29% | 0.79 | 1.31% |
| 2026-05-21 | sz.002391 | 长青股份 | 6.13 | 6.17 | 5.91 | 5.91 | -3.59% | 0.46 | 1.64% |
| 2026-05-21 | sz.002393 | 力生制药 | 15.42 | 15.55 | 15.03 | 15.05 | -2.46% | 0.39 | 0.85% |
| 2026-05-21 | sz.002394 | 联发股份 | 12.28 | 12.37 | 11.65 | 11.65 | -5.13% | 0.83 | 2.14% |
| 2026-05-21 | sz.002396 | 星网锐捷 | 33.34 | 33.79 | 30.59 | 30.70 | -7.59% | 11.61 | 6.16% |
| 2026-05-21 | sz.002397 | 梦洁股份 | 5.45 | 5.60 | 5.20 | 5.22 | -4.40% | 1.33 | 3.79% |
显示 15701 - 15800 条，共 1,446,324 条记录