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.000504 | *ST生物 | 9.38 | 9.50 | 9.20 | 9.25 | -1.18% | 0.37 | 1.19% |
| 2026-05-21 | sz.000505 | 京粮控股 | 6.43 | 6.48 | 6.11 | 6.16 | -4.35% | 1.02 | 2.56% |
| 2026-05-21 | sz.000506 | 招金黄金 | 14.34 | 14.70 | 13.94 | 13.95 | -0.85% | 4.74 | 3.55% |
| 2026-05-21 | sz.000507 | 珠海港 | 5.25 | 5.28 | 5.14 | 5.19 | -1.33% | 0.78 | 1.66% |
| 2026-05-21 | sz.000509 | 华塑控股 | 3.96 | 4.10 | 3.78 | 3.80 | -0.78% | 2.59 | 6.11% |
| 2026-05-21 | sz.000786 | 北新建材 | 24.76 | 24.83 | 23.76 | 23.89 | -4.02% | 4.16 | 1.02% |
| 2026-05-21 | sz.000510 | 新金路 | 13.75 | 14.56 | 13.56 | 13.58 | +1.34% | 7.99 | 9.34% |
| 2026-05-21 | sz.000513 | 丽珠集团 | 31.21 | 31.52 | 31.00 | 31.01 | -0.58% | 1.27 | 0.71% |
| 2026-05-21 | sz.000514 | 渝开发 | 4.74 | 4.76 | 4.43 | 4.45 | -6.12% | 0.67 | 1.72% |
| 2026-05-21 | sz.000516 | 国际医学 | 4.49 | 4.50 | 4.43 | 4.44 | -0.67% | 0.89 | 0.91% |
| 2026-05-21 | sz.000518 | 四环生物 | 3.50 | 3.75 | 3.38 | 3.75 | +9.97% | 6.65 | 17.91% |
| 2026-05-21 | sz.000519 | 中兵红箭 | 17.44 | 17.73 | 16.80 | 16.82 | -3.78% | 4.82 | 2.00% |
| 2026-05-21 | sz.000520 | 凤凰航运 | 4.00 | 4.09 | 3.84 | 3.86 | -3.50% | 0.88 | 2.19% |
| 2026-05-21 | sz.000521 | 长虹美菱 | 5.50 | 5.58 | 5.46 | 5.48 | -0.54% | 0.41 | 0.85% |
| 2026-05-21 | sz.000523 | 红棉股份 | 3.40 | 3.45 | 3.21 | 3.22 | -5.01% | 1.15 | 2.62% |
| 2026-05-21 | sz.000524 | 岭南控股 | 9.29 | 9.47 | 9.15 | 9.17 | -1.19% | 0.80 | 1.28% |
| 2026-05-21 | sz.000525 | 红太阳 | 5.04 | 5.13 | 4.98 | 5.02 | -0.20% | 0.92 | 1.63% |
| 2026-05-21 | sz.000526 | 学大教育 | 32.57 | 32.93 | 31.35 | 31.40 | -3.38% | 0.70 | 1.82% |
| 2026-05-21 | sz.000528 | 柳工 | 9.14 | 9.36 | 9.07 | 9.09 | +0.11% | 3.11 | 1.66% |
| 2026-05-21 | sz.000529 | 广弘控股 | 5.32 | 5.38 | 5.23 | 5.27 | -0.57% | 0.20 | 0.65% |
| 2026-05-21 | sz.000530 | 冰山冷热 | 5.96 | 5.99 | 5.65 | 5.67 | -4.71% | 1.56 | 4.46% |
| 2026-05-21 | sz.000531 | 穗恒运A | 7.03 | 7.20 | 6.97 | 6.97 | -1.41% | 1.76 | 2.73% |
| 2026-05-21 | sz.000532 | 华金资本 | 12.91 | 13.33 | 12.38 | 12.40 | -0.32% | 2.56 | 5.77% |
| 2026-05-21 | sz.000533 | 顺钠股份 | 12.81 | 12.98 | 12.08 | 12.11 | -6.12% | 7.13 | 8.31% |
| 2026-05-21 | sz.000534 | 万泽股份 | 37.38 | 38.67 | 35.67 | 35.76 | -3.25% | 6.41 | 3.42% |
| 2026-05-21 | sz.000536 | 华映科技 | 4.28 | 4.29 | 4.25 | 4.29 | +10.00% | 8.10 | 6.84% |
| 2026-05-21 | sz.000537 | 绿发电力 | 10.52 | 10.75 | 10.14 | 10.19 | -3.04% | 5.55 | 2.59% |
| 2026-05-21 | sz.000538 | 云南白药 | 50.86 | 50.88 | 50.12 | 50.13 | -1.28% | 3.46 | 0.39% |
| 2026-05-21 | sz.000539 | 粤电力A | 6.42 | 6.65 | 6.36 | 6.44 | -0.15% | 5.93 | 3.56% |
| 2026-05-21 | sz.000541 | 佛山照明 | 5.17 | 5.27 | 5.09 | 5.11 | -0.58% | 0.60 | 0.94% |
| 2026-05-21 | sz.000543 | 皖能电力 | 8.44 | 8.70 | 8.36 | 8.46 | +0.59% | 6.53 | 3.37% |
| 2026-05-21 | sz.000686 | 东北证券 | 8.19 | 8.44 | 8.11 | 8.11 | -0.49% | 3.29 | 1.69% |
| 2026-05-21 | sz.000688 | 国城矿业 | 45.00 | 45.60 | 43.10 | 43.65 | +0.97% | 15.75 | 3.01% |
| 2026-05-21 | sz.000544 | 中原环保 | 8.23 | 8.25 | 8.02 | 8.03 | -2.19% | 0.41 | 0.52% |
| 2026-05-21 | sz.000545 | 金浦钛业 | 2.70 | 2.80 | 2.58 | 2.60 | -4.06% | 1.38 | 5.17% |
| 2026-05-21 | sz.000546 | 金圆股份 | 6.25 | 6.59 | 6.00 | 6.01 | -3.38% | 3.67 | 8.35% |
| 2026-05-21 | sz.000547 | 航天发展 | 24.40 | 24.76 | 23.36 | 23.41 | -3.26% | 25.21 | 6.57% |
| 2026-05-21 | sz.000548 | 湖南投资 | 5.11 | 5.40 | 5.09 | 5.14 | +2.59% | 1.40 | 5.35% |
| 2026-05-21 | sz.000550 | 江铃汽车 | 17.85 | 18.20 | 17.61 | 17.70 | -0.84% | 0.70 | 0.75% |
| 2026-05-21 | sz.000551 | 创元科技 | 17.76 | 18.05 | 16.76 | 17.34 | -2.25% | 7.49 | 8.85% |
| 2026-05-21 | sz.000552 | 甘肃能化 | 2.72 | 2.74 | 2.63 | 2.64 | -2.94% | 1.71 | 1.71% |
| 2026-05-21 | sz.000554 | 泰山石油 | 7.65 | 7.65 | 7.27 | 7.31 | -5.80% | 1.99 | 7.36% |
| 2026-05-21 | sz.000555 | 神州信息 | 13.64 | 13.72 | 12.98 | 13.00 | -4.27% | 3.52 | 2.71% |
| 2026-05-21 | sz.000557 | 西部创业 | 4.44 | 4.49 | 4.34 | 4.36 | -1.58% | 0.42 | 0.65% |
| 2026-05-21 | sz.000558 | 天府文旅 | 3.79 | 3.85 | 3.69 | 3.71 | -1.85% | 1.06 | 2.18% |
| 2026-05-21 | sz.000559 | 万向钱潮 | 17.65 | 18.60 | 17.60 | 18.09 | +2.32% | 34.34 | 5.70% |
| 2026-05-21 | sz.000560 | 我爱我家 | 2.96 | 2.97 | 2.83 | 2.84 | -4.05% | 4.59 | 6.79% |
| 2026-05-21 | sz.000561 | 烽火电子 | 9.16 | 9.22 | 8.78 | 8.79 | -3.62% | 1.13 | 1.61% |
| 2026-05-21 | sz.000563 | 陕国投A | 3.07 | 3.12 | 3.05 | 3.06 | -0.33% | 1.31 | 0.83% |
| 2026-05-21 | sz.000564 | 供销大集 | 1.65 | 1.65 | 1.55 | 1.56 | -4.88% | 4.94 | 2.05% |
| 2026-05-21 | sz.000565 | 渝三峡A | 7.95 | 8.06 | 7.48 | 7.50 | -5.42% | 1.13 | 3.37% |
| 2026-05-21 | sz.000567 | 海德股份 | 6.35 | 6.46 | 6.15 | 6.18 | -2.37% | 1.67 | 1.35% |
| 2026-05-21 | sz.000568 | 泸州老窖 | 92.00 | 93.88 | 91.21 | 91.42 | -0.85% | 8.95 | 0.66% |
| 2026-05-21 | sz.000570 | 苏常柴A | 6.21 | 6.33 | 5.99 | 6.03 | -2.90% | 1.12 | 3.26% |
| 2026-05-21 | sz.000875 | 电投绿能 | 6.42 | 6.57 | 6.23 | 6.26 | -2.64% | 4.01 | 1.88% |
| 2026-05-21 | sz.000572 | 海马汽车 | 4.96 | 5.06 | 4.81 | 4.84 | -1.83% | 2.29 | 2.80% |
| 2026-05-21 | sz.000573 | 粤宏远A | 4.64 | 4.76 | 4.42 | 4.45 | -4.09% | 1.33 | 4.56% |
| 2026-05-21 | sz.000576 | 甘化科工 | 8.30 | 8.43 | 8.07 | 8.09 | -2.18% | 0.68 | 1.90% |
| 2026-05-21 | sz.000581 | 威孚高科 | 20.10 | 20.34 | 19.76 | 19.86 | -0.90% | 3.22 | 2.02% |
| 2026-05-21 | sz.000582 | 北部湾港 | 12.63 | 12.93 | 12.45 | 12.56 | +0.08% | 7.06 | 2.57% |
| 2026-05-21 | sz.000586 | 汇源通信 | 19.68 | 19.79 | 17.98 | 17.98 | -10.01% | 4.53 | 12.85% |
| 2026-05-21 | sz.000589 | 贵州轮胎 | 4.72 | 4.82 | 4.71 | 4.71 | -0.21% | 1.60 | 2.17% |
| 2026-05-21 | sz.000590 | 古汉医药 | 10.57 | 10.75 | 10.12 | 10.19 | -3.87% | 0.51 | 2.06% |
| 2026-05-21 | sz.000591 | 太阳能 | 5.77 | 6.15 | 5.77 | 5.85 | +1.39% | 11.40 | 4.91% |
| 2026-05-21 | sz.000592 | 平潭发展 | 10.40 | 10.46 | 9.96 | 10.00 | -3.75% | 14.62 | 7.47% |
| 2026-05-21 | sz.000593 | 德龙汇能 | 24.49 | 25.20 | 23.32 | 23.45 | -4.44% | 7.77 | 8.96% |
| 2026-05-21 | sz.000595 | *ST宝实 | 7.76 | 7.83 | 7.49 | 7.55 | -2.71% | 1.18 | 1.35% |
| 2026-05-21 | sz.000596 | 古井贡酒 | 95.81 | 98.16 | 94.86 | 94.99 | -1.12% | 2.48 | 0.63% |
| 2026-05-21 | sz.000597 | 东北制药 | 4.86 | 4.90 | 4.77 | 4.85 | +0.21% | 0.49 | 0.72% |
| 2026-05-21 | sz.000598 | 兴蓉环境 | 6.59 | 6.68 | 6.55 | 6.55 | -0.46% | 1.63 | 0.82% |
| 2026-05-21 | sz.000599 | 青岛双星 | 5.80 | 5.80 | 5.44 | 5.45 | -6.20% | 1.45 | 3.16% |
| 2026-05-21 | sz.000739 | 普洛药业 | 16.99 | 17.42 | 16.84 | 16.98 | +0.95% | 2.52 | 1.27% |
| 2026-05-21 | sz.000600 | 建投能源 | 9.99 | 10.57 | 9.91 | 10.13 | -0.30% | 9.26 | 8.30% |
| 2026-05-21 | sz.000601 | 韶能股份 | 7.28 | 7.83 | 7.20 | 7.26 | +0.28% | 8.89 | 11.34% |
| 2026-05-21 | sh.688669 | 聚石化学 | 35.83 | 37.50 | 34.59 | 35.11 | -2.01% | 2.02 | 4.60% |
| 2026-05-21 | sh.688670 | 金迪克 | 20.56 | 20.56 | 19.02 | 19.02 | -6.49% | 0.49 | 1.99% |
| 2026-05-21 | sh.688671 | 碧兴物联 | 26.50 | 26.89 | 25.13 | 25.15 | -5.06% | 0.45 | 3.68% |
| 2026-05-21 | sh.688676 | 金盘科技 | 102.18 | 102.73 | 93.28 | 93.72 | -8.30% | 19.04 | 4.22% |
| 2026-05-21 | sh.688677 | 海泰新光 | 126.85 | 134.57 | 125.50 | 125.88 | -0.17% | 5.14 | 3.28% |
| 2026-05-21 | sh.688678 | 福立旺 | 25.77 | 26.03 | 24.60 | 24.89 | -2.32% | 6.04 | 5.86% |
| 2026-05-21 | sh.688679 | 通源环境 | 70.30 | 75.50 | 67.39 | 67.45 | -3.33% | 5.17 | 5.47% |
| 2026-05-21 | sh.688680 | 海优新材 | 48.22 | 48.68 | 44.46 | 44.78 | -6.90% | 1.74 | 3.81% |
| 2026-05-21 | sh.688681 | 科汇股份 | 20.50 | 20.95 | 19.43 | 19.61 | -4.62% | 0.46 | 2.19% |
| 2026-05-21 | sh.688682 | 霍莱沃 | 50.63 | 51.99 | 48.52 | 48.59 | -4.73% | 1.74 | 3.37% |
| 2026-05-21 | sh.688683 | 莱尔科技 | 46.87 | 47.66 | 42.49 | 43.00 | -8.22% | 1.42 | 2.05% |
| 2026-05-21 | sh.688685 | 迈信林 | 56.37 | 56.37 | 52.50 | 52.57 | -6.11% | 3.25 | 4.07% |
| 2026-05-21 | sh.688686 | 奥普特 | 135.14 | 140.90 | 133.71 | 137.00 | +1.68% | 4.28 | 2.54% |
| 2026-05-21 | sh.688687 | 凯因科技 | 18.92 | 19.25 | 18.34 | 18.40 | -2.70% | 0.46 | 1.43% |
| 2026-05-21 | sh.688689 | 银河微电 | 44.51 | 44.98 | 40.33 | 40.50 | -8.27% | 2.56 | 4.67% |
| 2026-05-21 | sh.688690 | 纳微科技 | 37.05 | 38.08 | 34.53 | 34.68 | -6.40% | 6.34 | 4.33% |
| 2026-05-21 | sh.688691 | 灿芯股份 | 128.43 | 130.00 | 116.66 | 118.67 | -7.62% | 16.84 | 18.45% |
| 2026-05-21 | sh.688692 | 达梦数据 | 267.62 | 272.43 | 255.23 | 255.23 | -4.63% | 4.69 | 2.42% |
| 2026-05-21 | sh.688693 | 锴威特 | 129.74 | 130.57 | 116.00 | 116.00 | -8.47% | 6.71 | 14.07% |
| 2026-05-21 | sh.688695 | 中创股份 | 24.73 | 25.33 | 23.68 | 23.80 | -4.19% | 0.31 | 2.34% |
| 2026-05-21 | sh.688696 | 极米科技 | 83.08 | 86.97 | 83.08 | 83.58 | +0.82% | 0.93 | 1.57% |
| 2026-05-21 | sh.688697 | 纽威数控 | 23.50 | 24.78 | 23.36 | 23.97 | -0.33% | 6.00 | 5.43% |
| 2026-05-21 | sh.688698 | 伟创电气 | 81.00 | 87.25 | 79.18 | 84.24 | +3.25% | 11.94 | 6.68% |
| 2026-05-21 | sh.688699 | 明微电子 | 72.11 | 73.37 | 61.60 | 62.25 | -11.76% | 6.61 | 9.01% |
| 2026-05-21 | sh.688707 | 振华新材 | 16.56 | 17.85 | 16.30 | 16.36 | -2.39% | 5.77 | 6.60% |
| 2026-05-21 | sh.688708 | 佳驰科技 | 53.41 | 53.86 | 50.50 | 50.61 | -5.21% | 1.25 | 1.68% |
显示 16501 - 16600 条，共 1,446,324 条记录