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.002183 | 怡亚通 | 7.31 | 7.45 | 6.63 | 6.68 | -7.73% | 15.58 | 8.63% |
| 2026-05-21 | sz.002184 | 海得控制 | 12.35 | 12.52 | 12.00 | 12.10 | -1.87% | 1.24 | 4.21% |
| 2026-05-21 | sz.002303 | 美盈森 | 3.51 | 3.60 | 3.46 | 3.47 | -0.86% | 0.77 | 2.26% |
| 2026-05-21 | sz.002185 | 华天科技 | 16.00 | 16.46 | 15.08 | 15.19 | -4.35% | 72.79 | 14.09% |
| 2026-05-21 | sz.002187 | 广百股份 | 5.74 | 5.78 | 5.54 | 5.54 | -3.65% | 0.52 | 1.31% |
| 2026-05-21 | sz.002188 | 中天服务 | 6.90 | 6.97 | 6.45 | 6.51 | -5.24% | 0.78 | 4.52% |
| 2026-05-21 | sz.002189 | 中光学 | 22.81 | 23.90 | 22.09 | 22.10 | -2.47% | 1.26 | 2.11% |
| 2026-05-21 | sz.002190 | 成飞集成 | 30.61 | 31.31 | 29.65 | 29.70 | -3.26% | 2.27 | 2.07% |
| 2026-05-21 | sz.002191 | 劲嘉股份 | 3.88 | 3.89 | 3.73 | 3.75 | -3.35% | 0.73 | 1.33% |
| 2026-05-21 | sz.002192 | 融捷股份 | 90.40 | 91.27 | 85.66 | 85.79 | -5.12% | 21.05 | 9.14% |
| 2026-05-21 | sz.002193 | ST如意 | 5.08 | 5.11 | 4.83 | 4.83 | -4.55% | 0.57 | 4.32% |
| 2026-05-21 | sz.002194 | 武汉凡谷 | 12.59 | 12.80 | 12.12 | 12.12 | -5.97% | 6.89 | 10.78% |
| 2026-05-21 | sz.002079 | 苏州固锝 | 12.98 | 13.05 | 12.26 | 12.31 | -4.72% | 6.36 | 6.17% |
| 2026-05-21 | sz.002078 | 太阳纸业 | 13.34 | 13.51 | 12.94 | 12.98 | -2.70% | 3.24 | 0.89% |
| 2026-05-21 | sz.002077 | 大港股份 | 18.63 | 18.82 | 17.74 | 17.79 | -3.00% | 13.56 | 12.70% |
| 2026-05-21 | sz.002076 | *ST星光 | 2.59 | 2.66 | 2.45 | 2.48 | -3.88% | 1.81 | 6.79% |
| 2026-05-21 | sz.002075 | 沙钢股份 | 4.09 | 4.13 | 3.98 | 3.99 | -2.44% | 1.27 | 1.42% |
| 2026-05-21 | sz.002282 | 博深股份 | 6.58 | 6.62 | 6.34 | 6.36 | -3.20% | 0.35 | 1.08% |
| 2026-05-21 | sz.002074 | 国轩高科 | 36.33 | 36.56 | 34.80 | 34.86 | -3.49% | 14.65 | 2.36% |
| 2026-05-21 | sz.002073 | 软控股份 | 6.10 | 6.17 | 6.00 | 6.00 | -0.99% | 1.29 | 2.09% |
| 2026-05-21 | sz.002072 | 凯瑞德 | 7.82 | 8.11 | 6.98 | 6.98 | -10.05% | 2.69 | 9.85% |
| 2026-05-21 | sz.002069 | 獐子岛 | 3.68 | 3.72 | 3.52 | 3.54 | -3.54% | 0.38 | 1.46% |
| 2026-05-21 | sz.002068 | 黑猫股份 | 10.46 | 10.69 | 10.00 | 10.03 | -4.02% | 3.57 | 4.70% |
| 2026-05-21 | sz.002067 | 景兴纸业 | 5.10 | 5.48 | 5.05 | 5.24 | +2.95% | 8.72 | 12.35% |
| 2026-05-21 | sz.002066 | 瑞泰科技 | 27.99 | 28.00 | 25.90 | 26.01 | -5.21% | 3.15 | 5.11% |
| 2026-05-21 | sz.002065 | 东华软件 | 8.28 | 8.37 | 8.00 | 8.02 | -2.55% | 3.48 | 1.46% |
| 2026-05-21 | sz.002064 | 华峰化学 | 10.71 | 10.95 | 10.26 | 10.26 | -3.93% | 4.19 | 0.80% |
| 2026-05-21 | sz.002063 | 远光软件 | 6.54 | 6.62 | 6.30 | 6.31 | -2.92% | 4.01 | 3.50% |
| 2026-05-21 | sz.002062 | 宏润建设 | 9.76 | 10.04 | 9.61 | 9.61 | -1.33% | 4.35 | 3.95% |
| 2026-05-21 | sz.002061 | 浙江交科 | 3.73 | 3.76 | 3.67 | 3.67 | -1.08% | 0.54 | 0.55% |
| 2026-05-21 | sz.002060 | 广东建工 | 3.72 | 3.76 | 3.67 | 3.69 | -0.81% | 0.99 | 1.70% |
| 2026-05-21 | sz.002059 | 云南旅游 | 4.49 | 4.56 | 4.45 | 4.45 | -0.67% | 0.35 | 0.79% |
| 2026-05-21 | sz.002057 | 中钢天源 | 9.35 | 9.56 | 9.01 | 9.03 | -2.69% | 1.55 | 2.20% |
| 2026-05-21 | sz.002056 | 横店东磁 | 20.25 | 20.70 | 19.72 | 19.73 | -1.45% | 10.79 | 3.28% |
| 2026-05-21 | sz.002179 | 中航光电 | 41.55 | 42.70 | 40.70 | 40.80 | -1.57% | 26.65 | 3.03% |
| 2026-05-21 | sz.002055 | ST得润 | 7.07 | 7.07 | 6.70 | 6.83 | +1.49% | 2.63 | 6.41% |
| 2026-05-21 | sz.002054 | 德美化工 | 8.31 | 8.41 | 7.86 | 7.86 | -5.30% | 1.20 | 3.84% |
| 2026-05-21 | sz.002053 | 云南能投 | 11.89 | 12.08 | 11.45 | 11.45 | -4.10% | 1.99 | 1.84% |
| 2026-05-21 | sz.002052 | 同洲电子 | 11.36 | 11.50 | 10.65 | 10.76 | -4.78% | 1.94 | 2.55% |
| 2026-05-21 | sz.002051 | 中工国际 | 11.17 | 11.33 | 10.71 | 10.73 | -5.13% | 6.98 | 5.15% |
| 2026-05-21 | sz.002022 | 科华生物 | 5.92 | 5.94 | 5.58 | 5.59 | -5.09% | 0.60 | 2.03% |
| 2026-05-21 | sz.002023 | 海特高新 | 13.30 | 13.33 | 12.22 | 12.30 | -7.03% | 5.66 | 5.99% |
| 2026-05-21 | sz.002024 | ST易购 | 1.21 | 1.23 | 1.20 | 1.20 | -0.83% | 0.26 | 0.23% |
| 2026-05-21 | sz.002230 | 科大讯飞 | 48.25 | 49.36 | 47.15 | 47.20 | -1.67% | 28.48 | 2.68% |
| 2026-05-21 | sz.002025 | 航天电器 | 73.96 | 78.93 | 72.02 | 72.22 | -1.89% | 28.34 | 8.34% |
| 2026-05-21 | sz.002026 | 山东威达 | 12.80 | 13.04 | 12.63 | 12.63 | -1.33% | 1.18 | 2.08% |
| 2026-05-21 | sz.002027 | 分众传媒 | 5.68 | 5.77 | 5.56 | 5.58 | -1.41% | 10.09 | 1.23% |
| 2026-05-21 | sz.002028 | 思源电气 | 205.30 | 209.60 | 198.61 | 198.82 | -3.16% | 23.14 | 1.85% |
| 2026-05-21 | sz.002029 | 七匹狼 | 10.23 | 10.28 | 9.65 | 9.71 | -4.99% | 2.06 | 3.11% |
| 2026-05-21 | sz.002030 | 达安基因 | 6.66 | 6.76 | 6.38 | 6.48 | -5.81% | 7.11 | 7.70% |
| 2026-05-21 | sz.002031 | 巨轮智能 | 7.26 | 7.70 | 7.03 | 7.26 | -3.71% | 29.46 | 21.02% |
| 2026-05-21 | sz.002032 | 苏泊尔 | 49.56 | 50.23 | 49.20 | 50.05 | +0.97% | 1.25 | 0.31% |
| 2026-05-21 | sz.002033 | 丽江股份 | 8.78 | 8.85 | 8.56 | 8.57 | -1.15% | 1.65 | 3.44% |
| 2026-05-21 | sz.002034 | 旺能环境 | 22.39 | 23.20 | 21.13 | 21.18 | -6.32% | 5.91 | 5.30% |
| 2026-05-21 | sz.002035 | 华帝股份 | 5.57 | 5.60 | 5.40 | 5.41 | -2.52% | 0.45 | 1.04% |
| 2026-05-21 | sz.002036 | 联创电子 | 8.77 | 9.36 | 8.77 | 9.36 | +9.99% | 6.51 | 6.68% |
| 2026-05-21 | sz.002037 | 保利联合 | 8.07 | 8.17 | 7.75 | 7.76 | -4.08% | 0.70 | 1.81% |
| 2026-05-21 | sz.002038 | 双鹭药业 | 6.20 | 6.27 | 6.05 | 6.07 | -2.57% | 1.55 | 2.94% |
| 2026-05-21 | sz.002039 | 黔源电力 | 19.90 | 21.12 | 19.82 | 20.13 | +0.65% | 3.39 | 3.89% |
| 2026-05-21 | sz.002041 | 登海种业 | 9.19 | 9.28 | 8.81 | 8.83 | -3.92% | 1.49 | 1.87% |
| 2026-05-21 | sz.002042 | 华孚时尚 | 5.12 | 5.14 | 4.69 | 4.71 | -8.19% | 4.89 | 5.86% |
| 2026-05-21 | sz.002043 | 兔宝宝 | 13.67 | 13.79 | 13.11 | 13.19 | -3.51% | 1.42 | 1.31% |
| 2026-05-21 | sz.002044 | 美年健康 | 6.06 | 6.19 | 5.76 | 5.77 | -5.10% | 15.09 | 6.50% |
| 2026-05-21 | sz.002045 | 国光电器 | 11.01 | 11.23 | 10.75 | 10.77 | -1.28% | 2.01 | 3.25% |
| 2026-05-21 | sz.002046 | 国机精工 | 51.55 | 52.78 | 49.90 | 49.99 | -2.11% | 9.65 | 3.53% |
| 2026-05-21 | sz.002047 | 宝鹰股份 | 5.50 | 5.88 | 5.13 | 5.43 | +0.37% | 5.59 | 6.72% |
| 2026-05-21 | sz.002048 | 宁波华翔 | 27.98 | 29.55 | 27.68 | 28.65 | +2.87% | 11.63 | 5.67% |
| 2026-05-21 | sz.002049 | 紫光国微 | 82.50 | 82.96 | 77.41 | 77.89 | -4.19% | 40.56 | 5.91% |
| 2026-05-21 | sz.002050 | 三花智控 | 51.09 | 54.48 | 50.70 | 52.83 | +4.51% | 162.31 | 8.35% |
| 2026-05-21 | sz.002021 | 中捷资源 | 3.00 | 3.02 | 2.84 | 2.87 | -4.33% | 1.66 | 4.73% |
| 2026-05-21 | sz.002020 | 京新药业 | 14.25 | 14.47 | 14.12 | 14.14 | -0.91% | 1.26 | 1.22% |
| 2026-05-21 | sz.002019 | 亿帆医药 | 10.50 | 10.59 | 10.36 | 10.38 | -1.24% | 1.04 | 1.18% |
| 2026-05-21 | sz.002017 | 东信和平 | 18.65 | 18.79 | 17.72 | 17.72 | -4.27% | 2.58 | 2.44% |
| 2026-05-21 | sz.002016 | 世荣兆业 | 5.00 | 5.00 | 4.75 | 4.75 | -4.04% | 0.42 | 1.07% |
| 2026-05-21 | sz.002015 | 协鑫能科 | 20.88 | 21.36 | 20.07 | 20.14 | -3.87% | 26.04 | 7.70% |
| 2026-05-21 | sz.002014 | 永新股份 | 11.13 | 11.26 | 11.08 | 11.11 | -0.27% | 0.19 | 0.29% |
| 2026-05-21 | sz.002012 | 凯恩股份 | 7.39 | 8.10 | 7.36 | 7.51 | +2.04% | 4.30 | 11.88% |
| 2026-05-21 | sz.002011 | 盾安环境 | 12.83 | 12.87 | 12.34 | 12.37 | -3.21% | 2.59 | 1.94% |
| 2026-05-21 | sz.002010 | 传化智联 | 5.39 | 5.45 | 5.28 | 5.28 | -1.68% | 1.38 | 0.93% |
| 2026-05-21 | sz.002009 | 天奇股份 | 26.10 | 27.28 | 25.92 | 26.35 | +0.96% | 13.04 | 13.87% |
| 2026-05-21 | sz.002008 | 大族激光 | 146.61 | 152.49 | 140.01 | 142.59 | -1.21% | 97.78 | 6.94% |
| 2026-05-21 | sz.002007 | 华兰生物 | 13.86 | 14.12 | 13.85 | 13.93 | +0.43% | 1.41 | 0.64% |
| 2026-05-21 | sz.002006 | 精工科技 | 18.62 | 18.90 | 18.20 | 18.20 | -2.26% | 3.25 | 3.36% |
| 2026-05-21 | sz.002005 | ST德豪 | 2.86 | 2.96 | 2.85 | 2.87 | +0.35% | 0.51 | 0.99% |
| 2026-05-21 | sz.002121 | 科陆电子 | 7.43 | 7.45 | 6.91 | 6.93 | -6.35% | 3.54 | 3.51% |
| 2026-05-21 | sz.002004 | 华邦健康 | 4.74 | 4.78 | 4.63 | 4.65 | -1.27% | 1.09 | 1.23% |
| 2026-05-21 | sz.002003 | 伟星股份 | 9.55 | 9.60 | 9.29 | 9.32 | -2.31% | 0.56 | 0.58% |
| 2026-05-21 | sz.002001 | 新和成 | 31.30 | 31.77 | 30.60 | 30.64 | -1.83% | 7.41 | 0.78% |
| 2026-05-21 | sz.001979 | 招商蛇口 | 8.89 | 9.03 | 8.51 | 8.55 | -4.36% | 5.37 | 0.73% |
| 2026-05-21 | sz.001914 | 招商积余 | 9.95 | 10.22 | 9.77 | 9.77 | -2.20% | 1.14 | 1.08% |
| 2026-05-21 | sz.001896 | 豫能控股 | 14.88 | 16.37 | 14.61 | 16.37 | +10.01% | 46.81 | 19.06% |
| 2026-05-21 | sz.001872 | 招商港口 | 22.51 | 23.07 | 22.44 | 22.68 | +0.76% | 0.70 | 0.13% |
| 2026-05-21 | sz.001696 | 宗申动力 | 15.88 | 16.55 | 15.88 | 16.03 | +1.07% | 5.17 | 3.56% |
| 2026-05-21 | sz.001400 | 江顺科技 | 174.50 | 174.66 | 164.00 | 164.82 | -4.45% | 2.17 | 3.86% |
| 2026-05-21 | sz.001396 | 誉帆科技 | 49.11 | 50.11 | 45.85 | 46.00 | -5.97% | 1.84 | 17.21% |
| 2026-05-21 | sz.001395 | 亚联机械 | 37.96 | 38.20 | 36.50 | 36.61 | -3.30% | 0.25 | 1.43% |
| 2026-05-21 | sz.001391 | 国货航 | 5.27 | 5.31 | 5.25 | 5.26 | 0.00% | 0.98 | 1.22% |
| 2026-05-21 | sz.001390 | 古麒绒材 | 19.34 | 19.62 | 18.79 | 18.88 | -2.68% | 0.29 | 3.03% |
| 2026-05-21 | sz.001389 | 广合科技 | 183.60 | 192.50 | 176.88 | 178.90 | -0.24% | 17.34 | 6.14% |
| 2026-05-21 | sz.001388 | 信通电子 | 38.73 | 39.15 | 37.22 | 37.44 | -3.31% | 0.49 | 4.12% |
显示 16001 - 16100 条，共 1,446,324 条记录