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.000710 | 贝瑞基因 | 10.12 | 10.25 | 9.56 | 9.57 | -5.62% | 1.72 | 5.28% |
| 2026-05-21 | sz.000711 | ST京蓝 | 5.80 | 6.00 | 5.51 | 5.51 | -5.00% | 7.62 | 5.58% |
| 2026-05-21 | sz.000712 | 锦龙股份 | 10.96 | 11.25 | 10.33 | 10.39 | -5.37% | 6.65 | 6.80% |
| 2026-05-21 | sz.000713 | 国投丰乐 | 6.09 | 6.14 | 5.94 | 5.96 | -2.30% | 0.43 | 1.17% |
| 2026-05-21 | sz.000715 | 中兴商业 | 5.40 | 5.45 | 5.20 | 5.23 | -3.33% | 0.43 | 1.66% |
| 2026-05-21 | sz.000716 | 黑芝麻 | 5.50 | 5.99 | 5.34 | 5.52 | +0.91% | 5.75 | 13.78% |
| 2026-05-21 | sz.000880 | 潍柴重机 | 37.00 | 37.13 | 33.89 | 34.21 | -3.42% | 21.97 | 27.49% |
| 2026-05-21 | sz.000717 | 中南股份 | 2.29 | 2.31 | 2.25 | 2.27 | -1.30% | 0.33 | 0.59% |
| 2026-05-21 | sz.000718 | 苏宁环球 | 2.01 | 2.03 | 1.96 | 1.96 | -2.49% | 0.60 | 1.32% |
| 2026-05-21 | sz.000719 | 中原传媒 | 14.24 | 14.36 | 13.66 | 13.70 | -3.93% | 0.73 | 0.78% |
| 2026-05-21 | sz.000720 | 新能泰山 | 5.16 | 5.24 | 4.88 | 4.90 | -5.04% | 3.71 | 5.85% |
| 2026-05-21 | sz.000721 | 西安饮食 | 6.54 | 6.68 | 6.47 | 6.49 | -0.46% | 0.69 | 2.05% |
| 2026-05-21 | sz.000722 | 湖南发展 | 14.00 | 14.26 | 13.51 | 13.53 | -4.38% | 3.43 | 5.32% |
| 2026-05-21 | sz.000723 | 美锦能源 | 4.03 | 4.06 | 3.95 | 3.96 | -1.74% | 1.96 | 1.11% |
| 2026-05-21 | sz.000725 | 京东方A | 4.69 | 4.69 | 4.69 | 4.69 | +10.09% | 48.59 | 2.85% |
| 2026-05-21 | sz.000726 | 鲁泰A | 6.10 | 6.16 | 5.94 | 5.94 | -2.62% | 0.81 | 2.28% |
| 2026-05-21 | sz.000727 | 冠捷科技 | 2.94 | 3.10 | 2.83 | 2.84 | -1.39% | 8.60 | 6.44% |
| 2026-05-21 | sz.000728 | 国元证券 | 7.24 | 7.66 | 7.24 | 7.29 | +3.85% | 10.29 | 3.16% |
| 2026-05-21 | sz.000729 | 燕京啤酒 | 12.66 | 12.76 | 12.41 | 12.43 | -2.13% | 4.74 | 1.50% |
| 2026-05-21 | sz.000731 | 四川美丰 | 6.26 | 6.32 | 6.23 | 6.27 | +0.32% | 0.72 | 2.08% |
| 2026-05-21 | sz.000733 | 振华科技 | 46.94 | 48.09 | 45.67 | 45.72 | -2.50% | 8.59 | 3.29% |
| 2026-05-21 | sz.000735 | 罗牛山 | 6.09 | 6.15 | 5.88 | 5.89 | -2.48% | 0.97 | 1.40% |
| 2026-05-21 | sz.000736 | *ST中地 | 5.37 | 5.51 | 5.34 | 5.36 | -0.37% | 0.50 | 1.22% |
| 2026-05-21 | sz.000737 | 北方铜业 | 14.19 | 14.40 | 13.50 | 13.51 | -3.08% | 6.45 | 2.42% |
| 2026-05-21 | sz.000738 | 航发控制 | 21.66 | 22.16 | 21.08 | 21.09 | -2.63% | 5.50 | 1.93% |
| 2026-05-21 | sz.000750 | 国海证券 | 3.83 | 3.92 | 3.78 | 3.79 | -0.26% | 3.31 | 1.48% |
| 2026-05-21 | sz.000751 | 锌业股份 | 5.56 | 5.69 | 5.23 | 5.24 | -4.38% | 3.69 | 4.77% |
| 2026-05-21 | sz.000752 | *ST西发 | 9.29 | 9.32 | 8.91 | 8.91 | -4.09% | 0.47 | 1.97% |
| 2026-05-21 | sz.000753 | 漳州发展 | 6.15 | 6.17 | 5.93 | 5.99 | -2.60% | 1.22 | 2.02% |
| 2026-05-21 | sz.000755 | 山西高速 | 5.14 | 5.23 | 5.07 | 5.09 | -0.78% | 0.37 | 0.49% |
| 2026-05-21 | sz.000756 | 新华制药 | 14.10 | 14.24 | 14.02 | 14.09 | 0.00% | 0.56 | 0.79% |
| 2026-05-21 | sz.000915 | 华特达因 | 27.99 | 28.13 | 27.72 | 27.82 | -0.57% | 0.52 | 0.80% |
| 2026-05-21 | sz.000758 | 中色股份 | 7.10 | 7.18 | 6.71 | 6.72 | -3.45% | 3.39 | 2.46% |
| 2026-05-21 | sz.000759 | 中百集团 | 5.16 | 5.19 | 4.90 | 4.92 | -4.47% | 1.24 | 3.75% |
| 2026-05-21 | sz.000761 | 本钢板材 | 2.62 | 2.68 | 2.53 | 2.53 | -3.80% | 0.39 | 0.40% |
| 2026-05-21 | sz.000762 | 西藏矿业 | 32.78 | 33.20 | 31.25 | 31.25 | -3.79% | 8.30 | 4.93% |
| 2026-05-21 | sz.000766 | 通化金马 | 22.97 | 23.20 | 22.71 | 23.07 | +0.04% | 2.97 | 1.34% |
| 2026-05-21 | sz.000767 | 晋控电力 | 4.39 | 4.66 | 4.39 | 4.43 | -3.28% | 10.24 | 7.80% |
| 2026-05-21 | sz.000768 | 中航西飞 | 22.98 | 23.10 | 22.25 | 22.32 | -2.53% | 7.82 | 1.24% |
| 2026-05-21 | sz.000776 | 广发证券 | 19.60 | 20.30 | 19.32 | 19.32 | -0.57% | 16.87 | 1.44% |
| 2026-05-21 | sz.000777 | 中核科技 | 18.90 | 19.13 | 18.33 | 18.35 | -2.81% | 1.53 | 2.13% |
| 2026-05-21 | sz.000778 | 新兴铸管 | 4.25 | 4.33 | 4.21 | 4.23 | -0.70% | 1.72 | 1.03% |
| 2026-05-21 | sz.000779 | 甘咨询 | 7.91 | 8.00 | 7.65 | 7.66 | -2.92% | 0.56 | 1.53% |
| 2026-05-21 | sz.000782 | 恒申新材 | 7.98 | 8.13 | 7.64 | 7.70 | -3.87% | 3.03 | 7.27% |
| 2026-05-21 | sz.000783 | 长江证券 | 8.47 | 8.82 | 8.34 | 8.37 | -0.48% | 16.07 | 3.37% |
| 2026-05-21 | sz.000785 | 居然智家 | 2.42 | 2.44 | 2.35 | 2.36 | -1.67% | 0.85 | 0.61% |
| 2026-05-21 | sz.000788 | 北大医药 | 5.61 | 5.67 | 5.45 | 5.46 | -2.85% | 0.92 | 2.78% |
| 2026-05-21 | sz.000607 | 华媒控股 | 3.89 | 3.93 | 3.73 | 3.75 | -3.35% | 0.56 | 1.66% |
| 2026-05-21 | sz.000605 | 渤海股份 | 6.93 | 7.00 | 6.60 | 6.61 | -4.20% | 0.44 | 1.85% |
| 2026-05-21 | sz.000603 | 盛达资源 | 33.66 | 33.99 | 32.30 | 32.40 | -1.94% | 5.71 | 2.57% |
| 2026-05-21 | sz.000566 | 海南海药 | 4.38 | 4.43 | 4.25 | 4.27 | -2.51% | 1.13 | 2.00% |
| 2026-05-21 | sz.000066 | 中国长城 | 22.06 | 22.40 | 20.15 | 20.30 | -2.26% | 86.21 | 12.49% |
| 2026-05-21 | sz.000068 | 华控赛格 | 3.22 | 3.30 | 3.11 | 3.13 | -1.88% | 0.71 | 2.19% |
| 2026-05-21 | sz.000069 | 华侨城A | 2.03 | 2.05 | 1.94 | 1.96 | -3.45% | 1.08 | 0.79% |
| 2026-05-21 | sz.000070 | 特发信息 | 19.49 | 19.60 | 17.86 | 17.99 | -9.32% | 23.50 | 14.76% |
| 2026-05-21 | sz.000571 | 新大洲A | 5.97 | 6.05 | 5.69 | 5.70 | -3.23% | 1.85 | 3.84% |
| 2026-05-21 | sz.000078 | ST海王 | 1.72 | 1.75 | 1.72 | 1.72 | -4.97% | 1.85 | 4.09% |
| 2026-05-21 | sz.000088 | 盐田港 | 4.52 | 4.59 | 4.48 | 4.49 | -0.44% | 1.55 | 1.08% |
| 2026-05-21 | sz.000089 | 深圳机场 | 6.75 | 6.83 | 6.73 | 6.73 | 0.00% | 0.66 | 0.47% |
| 2026-05-21 | sz.000090 | 天健集团 | 3.37 | 3.40 | 3.26 | 3.27 | -2.97% | 0.59 | 0.95% |
| 2026-05-21 | sz.000096 | 广聚能源 | 8.91 | 8.97 | 8.64 | 8.64 | -3.68% | 0.68 | 1.50% |
| 2026-05-21 | sz.000099 | 中信海直 | 16.88 | 17.50 | 16.83 | 16.85 | +1.32% | 2.41 | 1.81% |
| 2026-05-21 | sz.000100 | TCL科技 | 4.56 | 4.65 | 4.24 | 4.37 | +3.31% | 108.69 | 12.48% |
| 2026-05-21 | sz.000151 | 中成股份 | 12.10 | 12.13 | 11.42 | 11.42 | -5.39% | 1.11 | 3.06% |
| 2026-05-21 | sz.000153 | 丰原药业 | 6.13 | 6.18 | 5.93 | 5.94 | -2.46% | 0.44 | 1.59% |
| 2026-05-21 | sz.000155 | 川能动力 | 15.97 | 16.15 | 14.38 | 14.38 | -10.01% | 13.31 | 4.75% |
| 2026-05-21 | sz.000156 | 华数传媒 | 7.48 | 7.61 | 7.23 | 7.25 | -2.81% | 1.07 | 0.84% |
| 2026-05-21 | sz.000157 | 中联重科 | 7.25 | 7.56 | 7.25 | 7.27 | +0.28% | 7.76 | 1.48% |
| 2026-05-21 | sz.000158 | 常山北明 | 16.10 | 16.25 | 15.30 | 15.42 | -4.16% | 6.29 | 2.51% |
| 2026-05-21 | sz.000159 | 国际实业 | 7.10 | 7.12 | 6.76 | 6.80 | -3.68% | 2.51 | 7.54% |
| 2026-05-21 | sz.000166 | 申万宏源 | 4.49 | 4.62 | 4.46 | 4.47 | 0.00% | 6.27 | 0.61% |
| 2026-05-21 | sz.000301 | 东方盛虹 | 12.68 | 12.87 | 12.42 | 12.52 | -1.57% | 3.49 | 0.42% |
| 2026-05-21 | sz.000333 | 美的集团 | 82.15 | 83.15 | 81.50 | 81.50 | 0.00% | 25.63 | 0.45% |
| 2026-05-21 | sz.000338 | 潍柴动力 | 33.26 | 34.05 | 32.25 | 32.28 | -1.01% | 33.06 | 1.98% |
| 2026-05-21 | sz.000400 | 许继电气 | 26.90 | 27.14 | 25.86 | 25.93 | -3.68% | 7.63 | 2.85% |
| 2026-05-21 | sz.000401 | 金隅冀东 | 4.04 | 4.08 | 3.95 | 3.96 | -2.22% | 0.35 | 0.33% |
| 2026-05-21 | sz.000402 | 金融街 | 3.02 | 3.04 | 2.86 | 2.87 | -5.59% | 2.36 | 2.67% |
| 2026-05-21 | sz.000403 | 派林生物 | 10.57 | 11.55 | 10.53 | 11.55 | +10.00% | 4.24 | 4.03% |
| 2026-05-21 | sz.000404 | 长虹华意 | 9.06 | 10.01 | 9.04 | 9.87 | +8.46% | 7.79 | 11.43% |
| 2026-05-21 | sz.000407 | 胜利股份 | 4.78 | 4.93 | 4.70 | 4.85 | +0.41% | 2.36 | 5.58% |
| 2026-05-21 | sz.000408 | 藏格矿业 | 81.43 | 82.65 | 78.00 | 78.19 | -2.15% | 9.79 | 0.77% |
| 2026-05-21 | sz.000409 | 云鼎科技 | 9.69 | 9.79 | 9.49 | 9.50 | -2.26% | 0.66 | 1.15% |
| 2026-05-21 | sz.000410 | 沈阳机床 | 5.86 | 6.02 | 5.74 | 5.75 | -1.71% | 1.77 | 1.53% |
| 2026-05-21 | sz.000411 | 英特集团 | 11.91 | 12.25 | 11.83 | 11.91 | -0.67% | 2.41 | 3.55% |
| 2026-05-21 | sz.000415 | 渤海租赁 | 4.26 | 4.30 | 4.12 | 4.14 | -1.43% | 2.78 | 1.22% |
| 2026-05-21 | sz.000417 | 合百集团 | 10.48 | 10.48 | 9.22 | 9.31 | -2.31% | 23.57 | 30.28% |
| 2026-05-21 | sz.000419 | 通程控股 | 5.46 | 5.55 | 5.29 | 5.32 | -2.03% | 0.40 | 1.36% |
| 2026-05-21 | sz.000420 | 吉林化纤 | 4.89 | 4.94 | 4.65 | 4.67 | -4.50% | 5.12 | 4.32% |
| 2026-05-21 | sz.000421 | 南京公用 | 6.19 | 6.24 | 5.97 | 6.00 | -3.07% | 0.64 | 1.81% |
| 2026-05-21 | sz.000422 | 湖北宜化 | 14.80 | 14.99 | 14.39 | 14.41 | -2.96% | 4.00 | 2.58% |
| 2026-05-21 | sz.000423 | 东阿阿胶 | 50.61 | 51.20 | 49.53 | 49.65 | -1.88% | 2.83 | 0.88% |
| 2026-05-21 | sz.000425 | 徐工机械 | 9.68 | 10.07 | 9.57 | 9.57 | +0.95% | 19.77 | 2.24% |
| 2026-05-21 | sz.000426 | 兴业银锡 | 42.10 | 43.00 | 39.74 | 39.86 | -3.70% | 29.30 | 3.98% |
| 2026-05-21 | sz.000428 | 华天酒店 | 3.74 | 3.95 | 3.71 | 3.76 | +0.80% | 0.86 | 2.19% |
| 2026-05-21 | sz.000429 | 粤高速A | 13.28 | 13.36 | 13.18 | 13.24 | +0.08% | 0.76 | 0.44% |
| 2026-05-21 | sz.000430 | 张家界 | 7.49 | 7.54 | 7.31 | 7.36 | -3.66% | 0.80 | 2.90% |
| 2026-05-21 | sz.000488 | ST晨鸣 | 2.27 | 2.37 | 2.27 | 2.31 | +2.21% | 0.56 | 1.42% |
| 2026-05-21 | sz.000498 | 山东路桥 | 5.34 | 5.39 | 5.27 | 5.29 | -0.75% | 0.38 | 0.49% |
| 2026-05-21 | sz.000501 | 武商集团 | 7.85 | 7.92 | 7.65 | 7.67 | -2.67% | 0.57 | 0.96% |
| 2026-05-21 | sz.000503 | 国新健康 | 7.50 | 7.56 | 7.25 | 7.28 | -2.80% | 1.09 | 1.51% |
显示 16401 - 16500 条，共 1,446,324 条记录