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.002083 | 孚日股份 | 10.63 | 10.75 | 10.17 | 10.19 | -3.32% | 2.79 | 2.82% |
| 2026-05-21 | sz.002084 | 海鸥住工 | 3.64 | 3.70 | 3.48 | 3.50 | -3.85% | 0.74 | 3.18% |
| 2026-05-21 | sz.002085 | 万丰奥威 | 13.08 | 13.57 | 13.08 | 13.20 | +1.23% | 6.27 | 2.21% |
| 2026-05-21 | sz.002086 | 东方海洋 | 1.86 | 1.88 | 1.84 | 1.84 | -1.08% | 0.61 | 2.08% |
| 2026-05-21 | sz.002088 | 鲁阳节能 | 9.09 | 9.20 | 8.76 | 8.77 | -3.31% | 0.32 | 0.71% |
| 2026-05-21 | sz.002209 | 达意隆 | 13.59 | 13.89 | 13.19 | 13.22 | -2.65% | 0.93 | 4.39% |
| 2026-05-21 | sz.002090 | 金智科技 | 11.17 | 11.50 | 10.77 | 10.80 | -3.31% | 1.69 | 3.85% |
| 2026-05-21 | sz.002210 | 飞马国际 | 2.85 | 2.89 | 2.71 | 2.72 | -4.90% | 2.82 | 3.78% |
| 2026-05-21 | sz.002091 | 江苏国泰 | 8.91 | 9.06 | 8.88 | 8.98 | +0.67% | 2.18 | 1.52% |
| 2026-05-21 | sz.002092 | 中泰化学 | 5.31 | 5.33 | 5.04 | 5.04 | -5.62% | 4.06 | 3.05% |
| 2026-05-21 | sz.002093 | 国脉科技 | 8.12 | 8.24 | 7.85 | 7.88 | -2.35% | 1.14 | 1.40% |
| 2026-05-21 | sz.002094 | 青岛金王 | 5.56 | 5.61 | 5.43 | 5.44 | -1.81% | 0.85 | 2.22% |
| 2026-05-21 | sz.002095 | 生意宝 | 15.51 | 15.87 | 14.93 | 15.10 | -2.89% | 0.68 | 1.75% |
| 2026-05-21 | sz.002096 | 易普力 | 10.87 | 10.89 | 10.32 | 10.35 | -4.78% | 1.09 | 0.83% |
| 2026-05-21 | sz.002097 | 山河智能 | 9.31 | 9.48 | 9.12 | 9.13 | -1.62% | 1.75 | 1.75% |
| 2026-05-21 | sz.002098 | 浔兴股份 | 8.21 | 8.31 | 7.93 | 7.96 | -3.05% | 0.34 | 1.18% |
| 2026-05-21 | sz.002099 | 海翔药业 | 5.69 | 5.80 | 5.56 | 5.56 | -2.28% | 0.89 | 0.97% |
| 2026-05-21 | sz.002101 | 广东鸿图 | 9.45 | 9.60 | 9.35 | 9.37 | -0.85% | 0.62 | 0.98% |
| 2026-05-21 | sz.002102 | ST能特 | 2.42 | 2.43 | 2.32 | 2.34 | -1.68% | 0.48 | 0.94% |
| 2026-05-21 | sz.002103 | 广博股份 | 7.55 | 7.65 | 7.32 | 7.33 | -2.91% | 0.47 | 1.62% |
| 2026-05-21 | sz.002104 | 恒宝股份 | 13.80 | 13.90 | 13.23 | 13.25 | -3.92% | 2.86 | 3.51% |
| 2026-05-21 | sz.002315 | 焦点科技 | 30.73 | 30.94 | 29.55 | 29.65 | -3.04% | 2.86 | 3.60% |
| 2026-05-21 | sz.002105 | 信隆健康 | 6.54 | 6.84 | 6.30 | 6.31 | -3.52% | 0.65 | 2.70% |
| 2026-05-21 | sz.002106 | 莱宝高科 | 11.14 | 11.58 | 10.77 | 10.80 | -1.19% | 2.76 | 3.49% |
| 2026-05-21 | sz.002107 | 沃华医药 | 6.93 | 6.96 | 6.65 | 6.67 | -3.75% | 0.85 | 2.19% |
| 2026-05-21 | sz.002108 | 沧州明珠 | 5.45 | 5.59 | 5.15 | 5.17 | -4.96% | 4.14 | 4.68% |
| 2026-05-21 | sz.002109 | ST兴化 | 3.02 | 3.04 | 2.90 | 2.91 | -3.64% | 0.56 | 1.48% |
| 2026-05-21 | sz.002110 | 三钢闽光 | 3.21 | 3.26 | 3.11 | 3.11 | -3.12% | 0.86 | 1.11% |
| 2026-05-21 | sz.002111 | 威海广泰 | 11.22 | 11.30 | 10.80 | 10.87 | -2.69% | 1.12 | 2.06% |
| 2026-05-21 | sz.002112 | 三变科技 | 20.10 | 20.15 | 18.76 | 18.80 | -6.42% | 4.57 | 8.93% |
| 2026-05-21 | sz.002114 | 罗平锌电 | 8.87 | 9.50 | 8.54 | 8.59 | -1.60% | 2.32 | 8.03% |
| 2026-05-21 | sz.002115 | 三维通信 | 13.69 | 13.88 | 12.93 | 12.97 | -4.98% | 8.21 | 8.13% |
| 2026-05-21 | sz.002116 | 中国海诚 | 9.30 | 9.37 | 9.02 | 9.05 | -2.69% | 0.35 | 0.83% |
| 2026-05-21 | sz.002117 | 东港股份 | 9.82 | 10.00 | 9.56 | 9.61 | -1.94% | 1.26 | 2.45% |
| 2026-05-21 | sz.002119 | 康强电子 | 24.51 | 24.80 | 22.69 | 22.73 | -5.57% | 13.53 | 15.05% |
| 2026-05-21 | sz.002120 | 韵达股份 | 7.43 | 7.48 | 7.21 | 7.22 | -2.43% | 2.44 | 1.18% |
| 2026-05-21 | sz.002122 | ST汇洲 | 2.89 | 2.90 | 2.83 | 2.83 | -1.74% | 0.48 | 0.84% |
| 2026-05-21 | sz.002239 | 奥特佳 | 2.77 | 2.80 | 2.73 | 2.74 | -0.36% | 1.70 | 2.29% |
| 2026-05-21 | sz.002123 | 梦网科技 | 10.08 | 10.12 | 9.61 | 9.63 | -4.65% | 3.53 | 4.95% |
| 2026-05-21 | sz.002124 | 天邦食品 | 2.81 | 2.86 | 2.68 | 2.72 | -3.55% | 3.77 | 6.89% |
| 2026-05-21 | sz.002241 | 歌尔股份 | 25.31 | 25.99 | 24.94 | 24.94 | -0.56% | 42.51 | 5.29% |
| 2026-05-21 | sz.002125 | 湘潭电化 | 14.22 | 15.32 | 14.02 | 14.03 | -1.41% | 5.99 | 6.50% |
| 2026-05-21 | sz.002126 | 银轮股份 | 58.53 | 62.00 | 58.53 | 59.66 | +2.60% | 32.43 | 6.72% |
| 2026-05-21 | sz.002127 | 南极电商 | 3.34 | 3.34 | 3.20 | 3.21 | -3.89% | 2.40 | 3.71% |
| 2026-05-21 | sz.002128 | 电投能源 | 29.93 | 30.59 | 29.11 | 29.11 | -1.82% | 4.10 | 0.61% |
| 2026-05-21 | sz.002129 | TCL中环 | 9.74 | 9.81 | 9.08 | 9.12 | -5.20% | 14.27 | 3.73% |
| 2026-05-21 | sz.002130 | 沃尔核材 | 21.58 | 21.83 | 20.43 | 20.46 | -4.57% | 10.69 | 4.41% |
| 2026-05-21 | sz.002131 | 利欧股份 | 6.96 | 7.25 | 6.62 | 6.63 | -4.33% | 42.15 | 10.38% |
| 2026-05-21 | sz.002132 | 恒星科技 | 5.44 | 5.83 | 5.26 | 5.28 | -2.22% | 6.33 | 8.12% |
| 2026-05-21 | sz.002133 | 广宇集团 | 3.09 | 3.15 | 2.95 | 2.97 | -3.26% | 0.68 | 2.87% |
| 2026-05-21 | sz.002134 | 天津普林 | 30.60 | 30.99 | 28.63 | 28.93 | -4.71% | 4.75 | 6.44% |
| 2026-05-21 | sz.002135 | 东南网架 | 9.05 | 9.12 | 8.53 | 8.57 | -4.88% | 3.46 | 3.74% |
| 2026-05-21 | sz.002253 | *ST智胜 | 11.69 | 12.04 | 11.11 | 11.20 | -4.19% | 0.84 | 3.48% |
| 2026-05-21 | sz.002136 | 安纳达 | 14.72 | 15.77 | 14.23 | 14.31 | -2.05% | 1.73 | 5.33% |
| 2026-05-21 | sz.002358 | 森源电气 | 6.96 | 7.00 | 6.58 | 6.61 | -5.17% | 2.50 | 3.95% |
| 2026-05-21 | sz.002137 | 实益达 | 8.86 | 9.05 | 8.65 | 8.66 | -1.25% | 2.69 | 7.65% |
| 2026-05-21 | sz.002138 | 顺络电子 | 40.28 | 42.15 | 39.81 | 39.90 | +0.18% | 23.04 | 7.43% |
| 2026-05-21 | sz.002140 | 东华科技 | 10.65 | 10.69 | 10.30 | 10.30 | -3.20% | 0.71 | 0.95% |
| 2026-05-21 | sz.002141 | 贤丰控股 | 3.70 | 3.73 | 3.51 | 3.51 | -4.88% | 0.89 | 2.39% |
| 2026-05-21 | sz.002142 | 宁波银行 | 31.30 | 31.87 | 31.25 | 31.53 | +0.70% | 7.35 | 0.35% |
| 2026-05-21 | sz.002144 | 宏达高科 | 13.46 | 13.59 | 12.81 | 12.91 | -4.09% | 0.55 | 3.04% |
| 2026-05-21 | sz.002145 | 钛能化学 | 4.41 | 4.49 | 4.28 | 4.29 | -2.50% | 2.07 | 1.24% |
| 2026-05-21 | sz.002146 | 荣盛发展 | 1.26 | 1.27 | 1.21 | 1.22 | -3.17% | 1.30 | 2.68% |
| 2026-05-21 | sz.002148 | 北纬科技 | 7.79 | 7.84 | 7.30 | 7.36 | -4.42% | 1.05 | 3.09% |
| 2026-05-21 | sz.002149 | 西部材料 | 68.98 | 71.34 | 66.62 | 70.15 | +1.53% | 48.40 | 14.27% |
| 2026-05-21 | sz.002150 | 正泰电源 | 33.28 | 35.19 | 33.07 | 33.99 | -1.11% | 13.84 | 11.34% |
| 2026-05-21 | sz.002151 | 北斗星通 | 40.02 | 40.76 | 38.18 | 38.28 | -3.50% | 7.25 | 4.15% |
| 2026-05-21 | sz.002152 | 广电运通 | 11.69 | 11.85 | 11.10 | 11.16 | -3.71% | 3.56 | 1.25% |
| 2026-05-21 | sz.002153 | 石基信息 | 9.06 | 9.21 | 8.72 | 8.76 | -2.67% | 2.78 | 1.93% |
| 2026-05-21 | sz.002154 | 报喜鸟 | 4.39 | 4.44 | 4.25 | 4.27 | -2.73% | 1.40 | 2.73% |
| 2026-05-21 | sz.002155 | 湖南黄金 | 25.81 | 26.20 | 24.66 | 24.69 | -3.21% | 10.25 | 2.58% |
| 2026-05-21 | sz.002272 | 川润股份 | 24.56 | 24.85 | 22.45 | 22.45 | -9.98% | 37.30 | 38.40% |
| 2026-05-21 | sz.002156 | 通富微电 | 64.00 | 66.88 | 61.41 | 61.76 | -0.83% | 153.66 | 15.79% |
| 2026-05-21 | sz.002157 | 正邦科技 | 3.36 | 3.43 | 3.27 | 3.27 | -2.97% | 7.69 | 2.95% |
| 2026-05-21 | sz.002158 | 汉钟精机 | 35.43 | 36.24 | 33.61 | 33.73 | -3.74% | 13.60 | 7.28% |
| 2026-05-21 | sz.002159 | 三特索道 | 16.29 | 16.69 | 15.92 | 15.95 | -1.97% | 1.23 | 5.44% |
| 2026-05-21 | sz.002160 | 常铝股份 | 4.79 | 4.86 | 4.54 | 4.57 | -4.19% | 1.21 | 2.49% |
| 2026-05-21 | sz.002161 | 远望谷 | 6.79 | 6.87 | 6.44 | 6.47 | -4.15% | 1.37 | 2.77% |
| 2026-05-21 | sz.002392 | 北京利尔 | 9.39 | 9.58 | 8.91 | 8.96 | -4.88% | 6.35 | 5.93% |
| 2026-05-21 | sz.002162 | 悦心健康 | 4.14 | 4.20 | 4.00 | 4.00 | -3.38% | 0.48 | 1.28% |
| 2026-05-21 | sz.002163 | 海南发展 | 11.25 | 11.38 | 10.85 | 10.86 | -3.29% | 2.98 | 3.34% |
| 2026-05-21 | sz.002164 | 宁波东力 | 14.59 | 15.26 | 14.58 | 14.95 | +2.47% | 7.83 | 10.87% |
| 2026-05-21 | sz.002165 | 红宝丽 | 8.68 | 8.68 | 7.86 | 7.86 | -9.97% | 10.70 | 18.17% |
| 2026-05-21 | sz.002166 | 莱茵生物 | 8.91 | 9.13 | 8.58 | 8.59 | -3.70% | 1.29 | 1.98% |
| 2026-05-21 | sz.002167 | 东方锆业 | 12.14 | 12.74 | 11.95 | 11.96 | -0.91% | 4.92 | 5.23% |
| 2026-05-21 | sz.002168 | ST惠程 | 3.94 | 4.00 | 3.90 | 3.92 | -0.51% | 0.25 | 0.82% |
| 2026-05-21 | sz.002169 | 智光电气 | 17.95 | 18.45 | 17.59 | 17.80 | -0.50% | 17.38 | 12.69% |
| 2026-05-21 | sz.002170 | 芭田股份 | 12.26 | 12.42 | 11.90 | 11.90 | -3.02% | 2.18 | 2.28% |
| 2026-05-21 | sz.002171 | 楚江新材 | 11.35 | 11.45 | 10.76 | 10.82 | -3.99% | 5.74 | 3.19% |
| 2026-05-21 | sz.002172 | 澳洋健康 | 3.59 | 3.62 | 3.44 | 3.45 | -3.63% | 0.60 | 2.21% |
| 2026-05-21 | sz.002173 | 创新医疗 | 24.05 | 25.00 | 23.30 | 23.38 | -2.79% | 9.70 | 9.49% |
| 2026-05-21 | sz.002174 | 游族网络 | 11.70 | 12.80 | 11.69 | 12.21 | +4.27% | 11.77 | 9.65% |
| 2026-05-21 | sz.002175 | *ST东智 | 2.45 | 2.57 | 2.42 | 2.44 | -4.31% | 1.70 | 5.36% |
| 2026-05-21 | sz.002176 | 江特电机 | 13.08 | 13.77 | 12.66 | 12.73 | -2.68% | 19.58 | 8.70% |
| 2026-05-21 | sz.002177 | 御银股份 | 8.15 | 8.28 | 7.74 | 7.77 | -4.90% | 5.84 | 10.74% |
| 2026-05-21 | sz.002178 | 延华智能 | 5.91 | 5.93 | 5.67 | 5.73 | -3.54% | 1.45 | 3.50% |
| 2026-05-21 | sz.002299 | 圣农发展 | 17.51 | 17.76 | 17.20 | 17.22 | -0.81% | 2.09 | 0.98% |
| 2026-05-21 | sz.002180 | 奔图科技 | 17.74 | 18.12 | 17.11 | 17.15 | -2.83% | 2.81 | 1.16% |
| 2026-05-21 | sz.002181 | 粤传媒 | 14.52 | 14.67 | 13.58 | 13.65 | -5.80% | 15.60 | 9.77% |
| 2026-05-21 | sz.002182 | 宝武镁业 | 15.68 | 16.02 | 15.03 | 15.09 | -2.90% | 4.71 | 3.49% |
显示 15901 - 16000 条，共 1,446,324 条记录