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.002518 | 科士达 | 64.50 | 65.47 | 60.00 | 60.74 | -5.67% | 13.35 | 3.75% |
| 2026-05-21 | sz.002519 | 银河电子 | 7.75 | 7.85 | 7.38 | 7.41 | -3.89% | 3.95 | 4.61% |
| 2026-05-21 | sz.002398 | 垒知集团 | 4.83 | 4.94 | 4.70 | 4.71 | -1.88% | 0.71 | 2.39% |
| 2026-05-21 | sz.002399 | 海普瑞 | 10.25 | 10.46 | 10.20 | 10.20 | +0.10% | 0.42 | 0.32% |
| 2026-05-21 | sz.002520 | 日发精机 | 6.54 | 6.71 | 6.40 | 6.44 | -1.38% | 2.68 | 5.69% |
| 2026-05-21 | sz.002521 | 齐峰新材 | 8.07 | 8.58 | 7.88 | 7.95 | -0.75% | 1.12 | 3.26% |
| 2026-05-21 | sz.002400 | 省广集团 | 8.70 | 8.87 | 8.34 | 8.37 | -3.46% | 9.05 | 6.07% |
| 2026-05-21 | sz.002401 | 中远海科 | 14.64 | 14.79 | 13.98 | 14.00 | -4.24% | 0.80 | 1.50% |
| 2026-05-21 | sz.002402 | 和而泰 | 31.71 | 32.12 | 30.18 | 30.30 | -3.44% | 14.54 | 5.67% |
| 2026-05-21 | sz.002403 | 爱仕达 | 11.31 | 11.68 | 11.29 | 11.38 | +0.71% | 0.78 | 2.30% |
| 2026-05-21 | sz.002523 | 天桥起重 | 3.68 | 3.72 | 3.56 | 3.56 | -2.73% | 0.76 | 1.47% |
| 2026-05-21 | sz.002404 | 嘉欣丝绸 | 6.68 | 6.78 | 6.47 | 6.49 | -2.99% | 0.51 | 1.70% |
| 2026-05-21 | sz.002405 | 四维图新 | 9.52 | 9.88 | 9.47 | 9.53 | +1.82% | 12.67 | 5.54% |
| 2026-05-21 | sz.002406 | 远东传动 | 8.09 | 8.35 | 8.02 | 8.05 | -1.11% | 3.40 | 6.91% |
| 2026-05-21 | sz.002195 | 岩山科技 | 8.29 | 8.45 | 8.07 | 8.08 | -2.53% | 14.06 | 3.03% |
| 2026-05-21 | sz.002196 | 方正电机 | 15.93 | 16.71 | 15.79 | 16.46 | +2.94% | 18.01 | 22.48% |
| 2026-05-21 | sz.002197 | 证通电子 | 7.73 | 7.77 | 7.20 | 7.26 | -5.47% | 2.07 | 5.15% |
| 2026-05-21 | sz.002198 | ST嘉应 | 4.10 | 4.11 | 3.97 | 3.97 | -3.41% | 0.58 | 2.81% |
| 2026-05-21 | sz.002199 | *ST东晶 | 13.18 | 13.88 | 12.75 | 12.92 | -3.51% | 1.32 | 4.26% |
| 2026-05-21 | sz.002436 | 兴森科技 | 33.54 | 36.41 | 32.78 | 33.29 | -0.75% | 79.32 | 15.06% |
| 2026-05-21 | sz.002200 | *ST交投 | 7.60 | 7.82 | 7.53 | 7.55 | -1.44% | 0.11 | 0.72% |
| 2026-05-21 | sz.002201 | 九鼎新材 | 12.36 | 12.40 | 11.53 | 11.59 | -2.52% | 4.53 | 6.23% |
| 2026-05-21 | sz.002202 | 金风科技 | 25.49 | 26.09 | 24.61 | 24.73 | -2.25% | 45.34 | 5.29% |
| 2026-05-21 | sz.002203 | 海亮股份 | 20.99 | 21.48 | 19.92 | 20.00 | -3.33% | 10.39 | 2.26% |
| 2026-05-21 | sz.002204 | 大连重工 | 6.19 | 6.30 | 6.10 | 6.10 | -1.13% | 1.61 | 1.34% |
| 2026-05-21 | sz.002329 | 皇氏集团 | 4.76 | 4.85 | 4.46 | 4.48 | -5.49% | 1.83 | 6.07% |
| 2026-05-21 | sz.002205 | 国统股份 | 14.22 | 14.28 | 13.62 | 13.68 | -3.05% | 0.50 | 1.91% |
| 2026-05-21 | sz.002206 | 海利得 | 5.67 | 5.73 | 5.40 | 5.40 | -3.57% | 0.94 | 1.59% |
| 2026-05-21 | sz.002207 | *ST准油 | 9.21 | 9.30 | 9.13 | 9.13 | -4.99% | 2.12 | 8.86% |
| 2026-05-21 | sz.002208 | 合肥城建 | 25.50 | 25.90 | 23.29 | 23.29 | -10.01% | 32.74 | 16.87% |
| 2026-05-21 | sz.002211 | ST宏达 | 3.95 | 3.99 | 3.76 | 3.76 | -5.05% | 0.43 | 2.59% |
| 2026-05-21 | sz.002212 | 天融信 | 7.42 | 7.50 | 7.15 | 7.17 | -3.11% | 2.39 | 2.80% |
| 2026-05-21 | sz.002213 | 大为股份 | 41.94 | 41.95 | 38.01 | 38.33 | -8.59% | 12.92 | 15.74% |
| 2026-05-21 | sz.002214 | *ST大立 | 18.58 | 19.15 | 18.53 | 18.55 | -0.70% | 0.63 | 0.70% |
| 2026-05-21 | sz.002456 | 欧菲光 | 8.75 | 9.05 | 8.61 | 8.64 | +0.23% | 9.79 | 3.33% |
| 2026-05-21 | sz.002215 | 诺普信 | 9.65 | 9.77 | 9.40 | 9.40 | -2.59% | 1.48 | 1.93% |
| 2026-05-21 | sz.002216 | 三全食品 | 13.68 | 13.90 | 13.45 | 13.47 | -1.61% | 0.90 | 1.04% |
| 2026-05-21 | sz.002217 | 合力泰 | 2.91 | 2.99 | 2.71 | 2.72 | -4.23% | 17.88 | 8.60% |
| 2026-05-21 | sz.002218 | 拓日新能 | 5.24 | 5.29 | 5.02 | 5.03 | -4.37% | 3.00 | 4.18% |
| 2026-05-21 | sz.002219 | 新里程 | 2.23 | 2.24 | 2.18 | 2.20 | -0.90% | 1.43 | 1.98% |
| 2026-05-21 | sz.002221 | 东华能源 | 7.81 | 7.81 | 7.32 | 7.35 | -6.01% | 2.82 | 2.55% |
| 2026-05-21 | sz.002222 | 福晶科技 | 108.99 | 109.84 | 100.00 | 100.58 | -6.96% | 49.33 | 10.09% |
| 2026-05-21 | sz.002223 | 鱼跃医疗 | 27.76 | 28.37 | 27.35 | 27.36 | -1.19% | 3.07 | 1.17% |
| 2026-05-21 | sz.002224 | 三力士 | 3.96 | 4.00 | 3.80 | 3.81 | -3.54% | 0.66 | 2.11% |
| 2026-05-21 | sz.002225 | 濮耐股份 | 4.11 | 4.14 | 3.78 | 3.80 | -7.32% | 2.23 | 5.95% |
| 2026-05-21 | sz.002226 | 江南化工 | 6.31 | 6.37 | 5.81 | 5.82 | -9.91% | 7.52 | 4.70% |
| 2026-05-21 | sz.002227 | *ST特迅 | 8.80 | 8.87 | 8.45 | 8.51 | -3.84% | 0.48 | 2.23% |
| 2026-05-21 | sz.002228 | 合兴包装 | 3.63 | 3.69 | 3.51 | 3.52 | -2.76% | 0.81 | 1.86% |
| 2026-05-21 | sz.002229 | 鸿博股份 | 16.50 | 16.70 | 15.38 | 15.41 | -5.98% | 11.05 | 14.05% |
| 2026-05-21 | sz.002232 | 启明信息 | 18.15 | 18.45 | 17.56 | 17.57 | -3.04% | 1.63 | 2.20% |
| 2026-05-21 | sz.002233 | 塔牌集团 | 8.41 | 8.47 | 8.20 | 8.25 | -1.79% | 0.56 | 0.58% |
| 2026-05-21 | sz.002234 | 民和股份 | 7.87 | 8.14 | 7.73 | 7.74 | -1.15% | 0.82 | 3.45% |
| 2026-05-21 | sz.002235 | 安妮股份 | 11.50 | 11.76 | 10.31 | 10.31 | -10.03% | 7.38 | 12.40% |
| 2026-05-21 | sz.002236 | 大华股份 | 18.15 | 18.38 | 17.53 | 17.57 | -2.50% | 7.94 | 1.85% |
| 2026-05-21 | sz.002237 | 恒邦股份 | 14.60 | 14.88 | 13.86 | 13.90 | -3.20% | 3.59 | 2.10% |
| 2026-05-21 | sz.002372 | 伟星新材 | 10.04 | 10.14 | 9.88 | 9.90 | -1.39% | 0.69 | 0.47% |
| 2026-05-21 | sz.002238 | 天威视讯 | 7.32 | 7.43 | 7.00 | 7.04 | -3.43% | 0.59 | 1.03% |
| 2026-05-21 | sz.002374 | 中锐股份 | 3.81 | 3.89 | 3.60 | 3.69 | -2.38% | 3.06 | 7.53% |
| 2026-05-21 | sz.002240 | 盛新锂能 | 50.80 | 52.10 | 48.82 | 48.98 | -5.00% | 28.96 | 6.29% |
| 2026-05-21 | sz.002242 | 九阳股份 | 10.40 | 10.43 | 9.86 | 9.88 | -4.45% | 1.58 | 2.05% |
| 2026-05-21 | sz.002243 | 力合科创 | 8.96 | 9.11 | 8.58 | 8.60 | -3.70% | 1.99 | 1.86% |
| 2026-05-21 | sz.002244 | 滨江集团 | 10.62 | 11.00 | 10.06 | 10.14 | -4.34% | 3.27 | 1.13% |
| 2026-05-21 | sz.002245 | 蔚蓝锂芯 | 18.37 | 19.90 | 18.37 | 18.55 | +2.54% | 34.76 | 11.27% |
| 2026-05-21 | sz.002246 | 北化股份 | 24.68 | 25.34 | 22.62 | 22.64 | -9.26% | 10.91 | 8.33% |
| 2026-05-21 | sz.002247 | 聚力文化 | 2.86 | 2.90 | 2.69 | 2.72 | -4.56% | 0.93 | 5.15% |
| 2026-05-21 | sz.002248 | 华东数控 | 12.71 | 12.87 | 12.13 | 12.17 | -3.95% | 1.81 | 4.69% |
| 2026-05-21 | sz.002249 | 大洋电机 | 9.67 | 10.04 | 9.67 | 9.85 | +2.07% | 9.50 | 5.16% |
| 2026-05-21 | sz.002250 | 联化科技 | 15.12 | 15.29 | 14.36 | 14.39 | -4.45% | 3.37 | 2.54% |
| 2026-05-21 | sz.002251 | 步步高 | 3.79 | 3.82 | 3.65 | 3.66 | -3.43% | 2.13 | 2.65% |
| 2026-05-21 | sz.002252 | 上海莱士 | 5.36 | 5.41 | 5.31 | 5.33 | -0.37% | 1.99 | 0.56% |
| 2026-05-21 | sz.002254 | 泰和新材 | 15.07 | 15.26 | 14.40 | 14.50 | -4.04% | 8.10 | 6.46% |
| 2026-05-21 | sz.002255 | 海陆重工 | 10.84 | 10.87 | 10.27 | 10.30 | -4.28% | 2.58 | 3.81% |
| 2026-05-21 | sz.002395 | 双象股份 | 16.83 | 17.07 | 16.10 | 16.16 | -3.98% | 1.94 | 4.34% |
| 2026-05-21 | sz.002256 | 兆新股份 | 4.73 | 4.79 | 4.47 | 4.49 | -5.87% | 6.75 | 7.28% |
| 2026-05-21 | sz.002258 | 利尔化学 | 12.80 | 12.90 | 11.78 | 11.79 | -2.16% | 3.82 | 3.87% |
| 2026-05-21 | sz.002259 | 升达林业 | 5.32 | 5.47 | 5.12 | 5.13 | -4.11% | 1.54 | 3.86% |
| 2026-05-21 | sz.002261 | 拓维信息 | 34.10 | 34.10 | 32.22 | 32.27 | -4.24% | 24.35 | 6.41% |
| 2026-05-21 | sz.002262 | 恩华药业 | 20.65 | 20.98 | 20.60 | 20.74 | +1.42% | 2.26 | 1.23% |
| 2026-05-21 | sz.002263 | 大东南 | 3.86 | 3.92 | 3.69 | 3.71 | -4.13% | 3.10 | 4.33% |
| 2026-05-21 | sz.002264 | 新华都 | 7.33 | 7.42 | 6.97 | 6.98 | -4.51% | 1.34 | 2.85% |
| 2026-05-21 | sz.002265 | 建设工业 | 22.54 | 23.35 | 22.41 | 22.46 | -0.40% | 2.73 | 1.16% |
| 2026-05-21 | sz.002266 | 浙富控股 | 5.54 | 5.65 | 5.36 | 5.42 | -2.52% | 5.87 | 2.19% |
| 2026-05-21 | sz.002267 | 陕天然气 | 7.70 | 7.70 | 7.60 | 7.62 | -1.42% | 0.80 | 0.93% |
| 2026-05-21 | sz.002268 | 电科网安 | 15.71 | 15.77 | 14.96 | 14.98 | -3.67% | 1.81 | 1.40% |
| 2026-05-21 | sz.002269 | 美邦服饰 | 1.64 | 1.65 | 1.52 | 1.55 | -2.52% | 1.34 | 3.60% |
| 2026-05-21 | sz.002270 | 华明装备 | 24.10 | 24.45 | 22.88 | 22.91 | -5.17% | 6.42 | 3.04% |
| 2026-05-21 | sz.002271 | 东方雨虹 | 14.56 | 14.80 | 14.12 | 14.12 | -3.02% | 5.50 | 1.99% |
| 2026-05-21 | sz.002273 | 水晶光电 | 39.77 | 41.93 | 36.42 | 36.67 | -7.63% | 57.78 | 10.79% |
| 2026-05-21 | sz.002274 | 华昌化工 | 6.31 | 6.32 | 5.99 | 6.00 | -5.51% | 2.29 | 3.98% |
| 2026-05-21 | sz.002275 | 桂林三金 | 13.80 | 13.94 | 13.60 | 13.60 | -1.16% | 0.30 | 0.39% |
| 2026-05-21 | sz.002276 | 万马股份 | 13.14 | 13.35 | 12.87 | 12.88 | -1.83% | 3.17 | 2.40% |
| 2026-05-21 | sz.002277 | 友阿股份 | 6.71 | 6.99 | 6.60 | 6.65 | +1.99% | 4.83 | 5.12% |
| 2026-05-21 | sz.002415 | 海康威视 | 32.84 | 33.15 | 31.60 | 31.63 | -2.83% | 20.19 | 0.69% |
| 2026-05-21 | sz.002278 | 神开股份 | 9.94 | 10.08 | 9.52 | 9.53 | -4.32% | 1.06 | 3.26% |
| 2026-05-21 | sz.002279 | 久其软件 | 7.55 | 7.55 | 7.10 | 7.12 | -4.56% | 2.20 | 3.77% |
| 2026-05-21 | sz.002281 | 光迅科技 | 230.15 | 231.64 | 212.76 | 217.30 | -8.08% | 199.59 | 11.54% |
| 2026-05-21 | sz.002283 | 天润工业 | 12.22 | 12.22 | 11.43 | 11.48 | -6.06% | 5.39 | 4.57% |
| 2026-05-21 | sz.002080 | 中材科技 | 66.44 | 69.46 | 64.68 | 64.80 | -0.63% | 30.62 | 2.72% |
| 2026-05-21 | sz.002081 | 金螳螂 | 6.12 | 6.30 | 5.67 | 5.71 | -8.05% | 26.79 | 16.93% |
| 2026-05-21 | sz.002082 | ST万邦 | 15.40 | 16.18 | 15.40 | 15.40 | -5.00% | 8.47 | 9.63% |
显示 15801 - 15900 条，共 1,446,324 条记录