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.000862 | 银星能源 | 6.66 | 6.84 | 6.50 | 6.52 | -2.98% | 2.40 | 5.71% |
| 2026-05-21 | sz.000863 | 三湘印象 | 5.63 | 5.74 | 5.35 | 5.37 | -4.11% | 1.93 | 3.01% |
| 2026-05-21 | sz.000868 | 安凯客车 | 4.15 | 4.25 | 4.10 | 4.10 | -0.97% | 0.50 | 1.62% |
| 2026-05-21 | sz.000869 | 张裕A | 19.19 | 19.47 | 18.95 | 19.18 | -0.21% | 0.48 | 0.55% |
| 2026-05-21 | sz.000876 | 新希望 | 8.22 | 8.27 | 8.14 | 8.15 | -0.85% | 1.51 | 0.41% |
| 2026-05-21 | sz.000877 | 天山股份 | 4.42 | 4.46 | 4.32 | 4.32 | -2.92% | 0.52 | 0.17% |
| 2026-05-21 | sz.000878 | 云南铜业 | 18.20 | 18.50 | 17.27 | 17.29 | -3.25% | 9.09 | 2.52% |
| 2026-05-21 | sz.000881 | 中广核技 | 7.84 | 8.05 | 7.60 | 7.60 | -2.31% | 1.44 | 2.02% |
| 2026-05-21 | sz.000882 | 华联股份 | 1.51 | 1.51 | 1.46 | 1.46 | -2.67% | 0.64 | 1.56% |
| 2026-05-21 | sz.000883 | 湖北能源 | 4.89 | 5.02 | 4.89 | 4.93 | +0.20% | 3.00 | 0.93% |
| 2026-05-21 | sz.000885 | 城发环境 | 13.66 | 13.83 | 13.39 | 13.42 | -1.76% | 0.71 | 0.81% |
| 2026-05-21 | sz.000886 | 海南高速 | 5.21 | 5.29 | 5.03 | 5.05 | -2.88% | 0.87 | 1.71% |
| 2026-05-21 | sz.000887 | 中鼎股份 | 18.53 | 19.55 | 18.53 | 19.16 | +3.51% | 13.66 | 5.42% |
| 2026-05-21 | sz.000888 | 峨眉山A | 10.81 | 10.97 | 10.66 | 10.69 | -0.74% | 0.69 | 1.22% |
| 2026-05-21 | sz.000889 | 中嘉博创 | 4.46 | 4.49 | 4.03 | 4.05 | -8.99% | 4.85 | 13.19% |
| 2026-05-21 | sz.000890 | 法尔胜 | 12.80 | 12.85 | 11.57 | 11.65 | -9.34% | 7.79 | 15.27% |
| 2026-05-21 | sz.000892 | 欢瑞世纪 | 4.28 | 4.37 | 4.09 | 4.11 | -3.07% | 1.87 | 6.24% |
| 2026-05-21 | sz.000893 | 亚钾国际 | 49.41 | 50.10 | 46.90 | 47.13 | -4.81% | 8.52 | 2.17% |
| 2026-05-21 | sz.000895 | 双汇发展 | 26.24 | 26.39 | 25.88 | 25.88 | -1.52% | 2.52 | 0.28% |
| 2026-05-21 | sz.000897 | 津滨发展 | 2.03 | 2.03 | 1.95 | 1.96 | -2.97% | 0.71 | 2.21% |
| 2026-05-21 | sz.000898 | 鞍钢股份 | 2.04 | 2.07 | 2.01 | 2.02 | -0.49% | 0.98 | 0.60% |
| 2026-05-21 | sz.000899 | 赣能股份 | 13.26 | 13.62 | 12.80 | 12.83 | -4.40% | 4.93 | 3.81% |
| 2026-05-21 | sz.000900 | 现代投资 | 3.96 | 4.02 | 3.94 | 3.94 | 0.00% | 0.71 | 1.17% |
| 2026-05-21 | sz.000901 | 航天科技 | 21.86 | 22.02 | 21.08 | 21.17 | -2.67% | 4.48 | 2.59% |
| 2026-05-21 | sz.000902 | 新洋丰 | 14.38 | 14.49 | 14.07 | 14.16 | -0.98% | 1.50 | 0.92% |
| 2026-05-21 | sz.000903 | ST云动 | 1.91 | 1.93 | 1.86 | 1.86 | -2.62% | 0.60 | 1.66% |
| 2026-05-21 | sz.000905 | 厦门港务 | 10.20 | 10.33 | 9.93 | 9.99 | -1.58% | 1.66 | 2.21% |
| 2026-05-21 | sz.000906 | 浙商中拓 | 6.36 | 6.42 | 6.17 | 6.18 | -2.68% | 0.78 | 1.76% |
| 2026-05-21 | sz.000908 | ST景峰 | 7.36 | 7.43 | 7.22 | 7.27 | -2.15% | 0.80 | 1.23% |
| 2026-05-21 | sz.000909 | *ST数源 | 5.26 | 5.32 | 4.99 | 4.99 | -4.95% | 0.56 | 2.51% |
| 2026-05-21 | sz.000910 | 大亚圣象 | 7.13 | 7.16 | 6.70 | 6.75 | -5.33% | 1.31 | 3.46% |
| 2026-05-21 | sz.000911 | *ST广糖 | 5.92 | 6.07 | 5.72 | 5.75 | -4.01% | 0.57 | 2.40% |
| 2026-05-21 | sz.000912 | 泸天化 | 4.08 | 4.12 | 3.94 | 3.94 | -3.67% | 1.21 | 1.91% |
| 2026-05-21 | sz.000913 | 钱江摩托 | 12.29 | 12.52 | 12.18 | 12.22 | -0.49% | 0.63 | 0.98% |
| 2026-05-21 | sz.000917 | 电广传媒 | 8.36 | 8.46 | 7.98 | 8.01 | -3.73% | 2.61 | 2.24% |
| 2026-05-21 | sz.000919 | 金陵药业 | 6.70 | 6.75 | 6.50 | 6.50 | -2.84% | 0.99 | 2.40% |
| 2026-05-21 | sz.000920 | 沃顿科技 | 11.01 | 11.23 | 10.73 | 10.76 | -2.36% | 0.58 | 1.12% |
| 2026-05-21 | sz.000921 | 海信家电 | 24.63 | 24.86 | 24.17 | 24.21 | -1.38% | 1.79 | 0.80% |
| 2026-05-21 | sz.000922 | 佳电股份 | 13.16 | 13.89 | 13.07 | 13.15 | +0.77% | 4.42 | 4.67% |
| 2026-05-21 | sz.000608 | 阳光股份 | 4.20 | 4.28 | 3.88 | 3.96 | -1.74% | 2.27 | 7.47% |
| 2026-05-21 | sz.000609 | *ST中迪 | 15.80 | 15.85 | 14.82 | 14.82 | -5.00% | 1.58 | 3.59% |
| 2026-05-21 | sz.000757 | 浩物股份 | 4.54 | 4.62 | 4.33 | 4.35 | -3.76% | 0.64 | 2.67% |
| 2026-05-21 | sz.000610 | *ST西旅 | 7.89 | 7.89 | 7.49 | 7.50 | -4.82% | 0.60 | 3.32% |
| 2026-05-21 | sz.000612 | 焦作万方 | 12.39 | 12.55 | 11.81 | 11.85 | -3.19% | 5.47 | 3.76% |
| 2026-05-21 | sz.000615 | *ST美谷 | 3.58 | 3.62 | 3.46 | 3.47 | -3.34% | 0.49 | 1.49% |
| 2026-05-21 | sz.000617 | 中油资本 | 8.47 | 8.64 | 8.23 | 8.25 | -4.29% | 10.73 | 1.01% |
| 2026-05-21 | sz.000619 | 海螺新材 | 6.04 | 6.10 | 5.74 | 5.76 | -3.52% | 0.50 | 2.32% |
| 2026-05-21 | sz.000620 | 盈新发展 | 3.27 | 3.33 | 3.06 | 3.07 | -6.40% | 10.15 | 6.83% |
| 2026-05-21 | sz.000623 | 吉林敖东 | 17.71 | 18.27 | 17.51 | 17.52 | -0.79% | 2.87 | 1.34% |
| 2026-05-21 | sz.000625 | 长安汽车 | 8.45 | 8.64 | 8.37 | 8.47 | -0.12% | 9.10 | 1.30% |
| 2026-05-21 | sz.000626 | 远大控股 | 8.35 | 8.41 | 7.90 | 7.91 | -5.27% | 0.95 | 2.32% |
| 2026-05-21 | sz.000628 | 高新发展 | 62.30 | 62.49 | 57.80 | 58.06 | -6.94% | 9.74 | 8.42% |
| 2026-05-21 | sz.000629 | 钒钛股份 | 3.63 | 3.71 | 3.48 | 3.48 | -3.60% | 5.14 | 1.54% |
| 2026-05-21 | sz.000630 | 铜陵有色 | 6.03 | 6.11 | 5.77 | 5.78 | -2.36% | 16.17 | 2.43% |
| 2026-05-21 | sz.000631 | 顺发恒能 | 3.30 | 3.31 | 3.16 | 3.18 | -3.64% | 0.90 | 1.20% |
| 2026-05-21 | sz.000632 | ST三木 | 4.13 | 4.14 | 3.92 | 3.92 | -5.08% | 0.79 | 4.24% |
| 2026-05-21 | sz.000633 | 合金投资 | 6.25 | 6.39 | 5.98 | 6.00 | -3.54% | 0.63 | 2.65% |
| 2026-05-21 | sz.000635 | 英力特 | 7.69 | 7.79 | 7.29 | 7.33 | -4.68% | 0.51 | 1.84% |
| 2026-05-21 | sz.000636 | 风华高科 | 34.87 | 36.19 | 34.01 | 34.20 | +0.59% | 46.84 | 11.55% |
| 2026-05-21 | sz.000637 | 茂化实华 | 4.63 | 4.71 | 4.40 | 4.43 | -4.11% | 0.48 | 2.87% |
| 2026-05-21 | sz.000638 | *ST万方 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.000639 | ST西王 | 1.56 | 1.63 | 1.53 | 1.55 | -1.27% | 0.85 | 4.99% |
| 2026-05-21 | sz.000650 | 仁和药业 | 5.48 | 5.52 | 5.40 | 5.41 | -1.28% | 0.64 | 0.88% |
| 2026-05-21 | sz.000651 | 格力电器 | 39.51 | 39.60 | 38.82 | 38.86 | -1.65% | 14.21 | 0.66% |
| 2026-05-21 | sz.000652 | 泰达股份 | 3.88 | 3.89 | 3.72 | 3.75 | -2.85% | 1.19 | 2.14% |
| 2026-05-21 | sz.000655 | 金岭矿业 | 7.64 | 7.73 | 7.33 | 7.36 | -3.03% | 0.52 | 1.15% |
| 2026-05-21 | sz.000656 | *ST金科 | 1.47 | 1.48 | 1.44 | 1.45 | -0.68% | 1.56 | 1.41% |
| 2026-05-21 | sz.000657 | 中钨高新 | 55.13 | 60.50 | 54.90 | 56.71 | +2.77% | 59.77 | 7.09% |
| 2026-05-21 | sz.000659 | 珠海中富 | 4.38 | 4.41 | 4.11 | 4.13 | -6.14% | 2.00 | 3.65% |
| 2026-05-21 | sz.000661 | 长春高新 | 81.07 | 81.78 | 80.38 | 80.60 | -0.58% | 3.24 | 1.00% |
| 2026-05-21 | sz.000663 | 永安林业 | 6.63 | 6.70 | 6.29 | 6.31 | -4.39% | 0.39 | 1.95% |
| 2026-05-21 | sz.000665 | 湖北广电 | 4.76 | 4.91 | 4.64 | 4.66 | -2.10% | 1.11 | 2.05% |
| 2026-05-21 | sz.000668 | *ST荣控 | 18.21 | 18.42 | 17.22 | 17.40 | -4.03% | 0.45 | 1.73% |
| 2026-05-21 | sz.000810 | 创维数字 | 12.84 | 13.22 | 12.56 | 12.56 | -2.18% | 3.12 | 2.17% |
| 2026-05-21 | sz.000669 | ST金鸿 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 0.15 | 0.51% |
| 2026-05-21 | sz.000670 | 盈方微 | 8.68 | 8.68 | 8.08 | 8.09 | -7.33% | 7.01 | 10.17% |
| 2026-05-21 | sz.000672 | 上峰水泥 | 18.42 | 19.49 | 18.01 | 18.09 | -2.69% | 9.54 | 5.31% |
| 2026-05-21 | sz.000676 | 智度股份 | 7.03 | 7.17 | 6.78 | 6.80 | -3.00% | 1.91 | 2.17% |
| 2026-05-21 | sz.000677 | ST海龙 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 0.25 | 1.29% |
| 2026-05-21 | sz.000678 | 襄阳轴承 | 12.51 | 12.80 | 12.30 | 12.35 | -0.72% | 2.53 | 4.38% |
| 2026-05-21 | sz.000679 | 大连友谊 | 6.83 | 6.99 | 6.66 | 6.68 | -1.18% | 0.51 | 2.09% |
| 2026-05-21 | sz.000680 | 山推股份 | 11.56 | 12.06 | 11.50 | 11.56 | -0.09% | 2.32 | 1.49% |
| 2026-05-21 | sz.000681 | 视觉中国 | 21.50 | 21.88 | 20.53 | 20.57 | -4.81% | 7.20 | 5.01% |
| 2026-05-21 | sz.000682 | 东方电子 | 14.05 | 14.28 | 13.25 | 13.26 | -5.15% | 5.64 | 3.07% |
| 2026-05-21 | sz.000683 | 博源化工 | 7.62 | 7.78 | 7.46 | 7.47 | -2.10% | 3.37 | 1.32% |
| 2026-05-21 | sz.000685 | 中山公用 | 12.55 | 13.22 | 12.32 | 12.34 | -1.12% | 8.08 | 5.04% |
| 2026-05-21 | sz.000690 | 宝新能源 | 5.38 | 5.55 | 5.37 | 5.37 | -0.56% | 5.86 | 4.94% |
| 2026-05-21 | sz.000691 | *ST亚太 | 8.29 | 8.53 | 8.15 | 8.25 | -0.84% | 0.51 | 1.91% |
| 2026-05-21 | sz.000692 | 惠天热电 | 5.03 | 5.12 | 4.76 | 4.80 | -4.00% | 0.92 | 3.48% |
| 2026-05-21 | sz.000695 | 滨海能源 | 16.14 | 16.34 | 15.34 | 15.37 | -5.06% | 5.77 | 16.53% |
| 2026-05-21 | sz.000697 | 炼石航空 | 12.05 | 12.34 | 11.68 | 11.73 | -1.26% | 2.23 | 2.83% |
| 2026-05-21 | sz.000698 | ST沈化 | 3.70 | 3.72 | 3.58 | 3.58 | -2.98% | 0.34 | 1.20% |
| 2026-05-21 | sz.000700 | 模塑科技 | 14.00 | 15.46 | 13.86 | 15.09 | +7.40% | 27.94 | 20.48% |
| 2026-05-21 | sz.000701 | 厦门信达 | 5.84 | 6.20 | 5.61 | 5.62 | -2.60% | 1.40 | 3.53% |
| 2026-05-21 | sz.000702 | 正虹科技 | 6.77 | 6.83 | 6.42 | 6.47 | -3.72% | 0.51 | 2.89% |
| 2026-05-21 | sz.000703 | 恒逸石化 | 14.54 | 14.71 | 13.99 | 14.02 | -4.43% | 7.46 | 1.37% |
| 2026-05-21 | sz.000705 | 浙江震元 | 7.52 | 7.63 | 6.81 | 7.29 | -2.93% | 0.51 | 2.41% |
| 2026-05-21 | sz.000707 | 双环科技 | 5.44 | 5.46 | 5.23 | 5.23 | -3.86% | 0.57 | 1.95% |
| 2026-05-21 | sz.000708 | 中信特钢 | 14.34 | 14.44 | 14.05 | 14.05 | -0.85% | 1.56 | 0.22% |
| 2026-05-21 | sz.000709 | 河钢股份 | 2.23 | 2.25 | 2.20 | 2.20 | -0.90% | 1.91 | 0.83% |
显示 16301 - 16400 条，共 1,446,324 条记录