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.300267 | 尔康制药 | 4.55 | 4.65 | 4.21 | 4.24 | -5.36% | 3.50 | 5.58% |
| 2026-05-21 | sz.300268 | 佳沃食品 | 14.06 | 14.19 | 13.19 | 13.23 | -6.17% | 0.56 | 3.04% |
| 2026-05-21 | sz.300269 | 联建光电 | 6.27 | 6.80 | 6.13 | 6.20 | +3.85% | 4.73 | 14.00% |
| 2026-05-21 | sz.300270 | 中威电子 | 13.85 | 14.48 | 13.09 | 13.23 | -4.20% | 2.28 | 6.32% |
| 2026-05-21 | sz.300271 | 华宇软件 | 6.27 | 6.30 | 5.95 | 5.99 | -3.85% | 0.95 | 1.94% |
| 2026-05-21 | sz.300417 | 南华仪器 | 14.99 | 15.28 | 14.16 | 14.39 | -3.81% | 0.67 | 5.39% |
| 2026-05-21 | sz.300275 | 梅安森 | 9.95 | 10.42 | 9.66 | 9.70 | -2.71% | 1.67 | 6.10% |
| 2026-05-21 | sz.300276 | 三丰智能 | 8.56 | 9.45 | 8.50 | 9.21 | +6.60% | 17.70 | 18.58% |
| 2026-05-21 | sz.300277 | 汽轮科技 | 16.51 | 16.78 | 15.67 | 15.68 | -4.91% | 3.69 | 2.98% |
| 2026-05-21 | sz.300420 | 五洋自控 | 4.65 | 4.84 | 4.38 | 4.42 | -4.95% | 3.51 | 6.81% |
| 2026-05-21 | sz.300279 | 和晶科技 | 7.83 | 8.18 | 7.43 | 7.47 | -3.86% | 1.71 | 4.49% |
| 2026-05-21 | sz.300281 | 金明精机 | 8.19 | 8.27 | 7.82 | 7.90 | -3.54% | 1.90 | 5.90% |
| 2026-05-21 | sz.300283 | 温州宏丰 | 18.51 | 18.86 | 17.50 | 17.57 | -5.08% | 12.88 | 19.33% |
| 2026-05-21 | sz.300284 | 苏交科 | 6.42 | 6.52 | 6.26 | 6.26 | -2.19% | 0.72 | 0.95% |
| 2026-05-21 | sz.300285 | 国瓷材料 | 43.50 | 44.95 | 41.40 | 41.53 | -1.63% | 32.32 | 8.76% |
| 2026-05-21 | sz.300286 | 安科瑞 | 27.97 | 28.28 | 25.91 | 26.05 | -7.33% | 5.75 | 10.15% |
| 2026-05-21 | sz.300287 | 飞利信 | 4.47 | 4.53 | 4.24 | 4.25 | -4.92% | 1.77 | 3.06% |
| 2026-05-21 | sz.300426 | 华智数媒 | 6.95 | 7.00 | 6.52 | 6.53 | -6.04% | 0.73 | 2.70% |
| 2026-05-21 | sz.300427 | 红相股份 | 10.15 | 10.26 | 9.48 | 9.53 | -6.66% | 3.37 | 6.82% |
| 2026-05-21 | sz.300290 | 荣科科技 | 15.06 | 15.23 | 14.29 | 14.32 | -5.35% | 3.58 | 3.78% |
| 2026-05-21 | sz.300291 | 百纳千成 | 6.00 | 6.07 | 5.73 | 5.74 | -4.17% | 1.27 | 2.31% |
| 2026-05-21 | sz.300292 | 吴通控股 | 6.16 | 6.19 | 5.70 | 5.75 | -5.74% | 6.92 | 10.43% |
| 2026-05-21 | sz.300293 | 蓝英装备 | 20.88 | 21.01 | 19.72 | 19.85 | -6.46% | 3.91 | 5.62% |
| 2026-05-21 | sz.300294 | 博雅生物 | 15.69 | 16.43 | 15.64 | 16.02 | +2.17% | 1.63 | 2.02% |
| 2026-05-21 | sz.300432 | 富临精工 | 25.52 | 26.19 | 24.68 | 24.81 | -0.80% | 16.65 | 3.87% |
| 2026-05-21 | sz.300296 | 利亚德 | 7.01 | 7.13 | 6.54 | 6.55 | -1.06% | 12.43 | 7.98% |
| 2026-05-21 | sz.300298 | 三诺生物 | 16.76 | 17.00 | 16.41 | 16.49 | -1.43% | 1.14 | 1.51% |
| 2026-05-21 | sz.300299 | 富春股份 | 6.09 | 6.22 | 5.86 | 5.87 | -3.77% | 1.14 | 2.73% |
| 2026-05-21 | sz.300301 | ST长方 | 3.38 | 3.60 | 3.38 | 3.45 | +1.17% | 0.53 | 1.90% |
| 2026-05-21 | sz.300302 | 同有科技 | 58.70 | 60.44 | 53.50 | 53.96 | -5.76% | 31.83 | 15.16% |
| 2026-05-21 | sz.300304 | 云意电气 | 13.05 | 14.17 | 13.00 | 13.56 | +4.47% | 7.14 | 6.09% |
| 2026-05-21 | sz.300439 | 美康生物 | 9.79 | 9.96 | 9.45 | 9.47 | -3.76% | 0.81 | 2.87% |
| 2026-05-21 | sz.300307 | 慈星股份 | 7.42 | 7.52 | 7.28 | 7.29 | -1.49% | 1.58 | 2.71% |
| 2026-05-21 | sz.300308 | 中际旭创 | 1060.00 | 1065.00 | 993.34 | 993.34 | -4.21% | 243.95 | 2.14% |
| 2026-05-21 | sz.300317 | 珈伟新能 | 5.22 | 5.37 | 5.04 | 5.05 | -3.81% | 3.37 | 7.79% |
| 2026-05-21 | sz.300169 | 天晟新材 | 6.27 | 6.37 | 5.98 | 6.02 | -3.99% | 0.66 | 3.54% |
| 2026-05-21 | sz.300168 | 万达信息 | 5.75 | 5.93 | 5.57 | 5.59 | -2.78% | 1.37 | 1.65% |
| 2026-05-21 | sz.300167 | ST迪威迅 | 5.67 | 5.73 | 5.30 | 5.32 | -5.84% | 0.39 | 1.98% |
| 2026-05-21 | sz.300166 | 东方国信 | 20.65 | 20.69 | 18.50 | 18.62 | -8.50% | 38.24 | 21.74% |
| 2026-05-21 | sz.300165 | 天瑞仪器 | 6.95 | 6.99 | 6.54 | 6.55 | -5.07% | 1.41 | 4.94% |
| 2026-05-21 | sz.300310 | 宜通世纪 | 6.15 | 6.98 | 6.10 | 6.40 | +6.14% | 10.05 | 21.99% |
| 2026-05-21 | sz.300164 | 通源石油 | 12.65 | 12.72 | 11.67 | 11.70 | -10.00% | 14.17 | 20.10% |
| 2026-05-21 | sz.300163 | 先锋新材 | 5.61 | 6.05 | 5.56 | 5.60 | +0.72% | 4.59 | 17.19% |
| 2026-05-21 | sz.300306 | 远方信息 | 12.45 | 12.59 | 11.85 | 11.88 | -3.88% | 0.44 | 2.29% |
| 2026-05-21 | sz.300162 | 雷曼光电 | 9.51 | 10.73 | 9.51 | 9.98 | +11.63% | 11.32 | 32.53% |
| 2026-05-21 | sz.300305 | 裕兴股份 | 6.69 | 6.79 | 6.28 | 6.33 | -5.52% | 0.67 | 3.19% |
| 2026-05-21 | sz.300161 | 华中数控 | 37.66 | 39.05 | 36.91 | 37.02 | -0.51% | 4.82 | 6.48% |
| 2026-05-21 | sz.300160 | 秀强股份 | 5.00 | 5.10 | 4.98 | 4.99 | +0.60% | 0.55 | 1.44% |
| 2026-05-21 | sz.300158 | 振东制药 | 5.60 | 5.65 | 5.40 | 5.42 | -3.21% | 0.64 | 1.17% |
| 2026-05-21 | sz.300157 | 新锦动力 | 5.33 | 5.34 | 4.96 | 4.97 | -7.45% | 2.43 | 6.69% |
| 2026-05-21 | sz.300300 | 海峡创新 | 11.84 | 11.93 | 11.19 | 11.23 | -5.71% | 5.22 | 6.71% |
| 2026-05-21 | sz.300084 | 海默科技 | 12.93 | 13.08 | 12.32 | 12.60 | -2.93% | 2.14 | 4.68% |
| 2026-05-21 | sz.300085 | 银之杰 | 41.78 | 44.62 | 40.77 | 40.87 | -1.80% | 26.41 | 9.43% |
| 2026-05-21 | sz.300087 | 荃银高科 | 7.70 | 7.78 | 7.43 | 7.45 | -3.25% | 0.99 | 1.44% |
| 2026-05-21 | sz.300238 | 冠昊生物 | 12.92 | 13.29 | 12.66 | 12.69 | -2.01% | 0.60 | 1.73% |
| 2026-05-21 | sz.300088 | 长信科技 | 7.69 | 7.99 | 7.08 | 7.09 | +1.00% | 21.87 | 11.80% |
| 2026-05-21 | sz.300091 | *ST金灵 | 3.00 | 3.01 | 2.93 | 2.93 | -2.01% | 0.45 | 0.92% |
| 2026-05-21 | sz.300092 | 科新机电 | 16.00 | 16.20 | 15.15 | 15.18 | -5.18% | 1.20 | 3.65% |
| 2026-05-21 | sz.300241 | 瑞丰光电 | 7.50 | 7.68 | 6.87 | 6.88 | -3.64% | 6.02 | 14.02% |
| 2026-05-21 | sz.300093 | *ST金刚 | 21.48 | 21.98 | 20.88 | 20.92 | -1.23% | 0.66 | 1.34% |
| 2026-05-21 | sz.300094 | 国联水产 | 3.07 | 3.12 | 2.97 | 2.98 | -2.61% | 1.32 | 3.89% |
| 2026-05-21 | sz.300095 | 华伍股份 | 10.49 | 10.50 | 9.96 | 9.98 | -3.57% | 1.42 | 4.35% |
| 2026-05-21 | sz.300243 | 瑞丰高材 | 18.46 | 19.07 | 17.20 | 17.39 | -6.51% | 4.10 | 10.58% |
| 2026-05-21 | sz.300096 | ST易联众 | 9.26 | 9.39 | 9.13 | 9.14 | -1.30% | 0.30 | 0.76% |
| 2026-05-21 | sz.300097 | 智云股份 | 10.78 | 10.93 | 9.90 | 9.97 | -6.91% | 2.13 | 7.74% |
| 2026-05-21 | sz.300098 | 高新兴 | 5.93 | 6.06 | 5.72 | 5.73 | -3.05% | 4.09 | 4.47% |
| 2026-05-21 | sz.300099 | 尤洛卡 | 8.57 | 8.71 | 8.14 | 8.23 | -3.74% | 1.69 | 3.43% |
| 2026-05-21 | sz.300247 | 融捷健康 | 4.85 | 4.94 | 4.62 | 4.65 | -4.12% | 1.64 | 4.26% |
| 2026-05-21 | sz.300100 | 双林股份 | 33.30 | 35.21 | 33.30 | 34.38 | +2.78% | 10.62 | 5.60% |
| 2026-05-21 | sz.300101 | 振芯科技 | 20.38 | 20.40 | 19.17 | 19.20 | -5.51% | 4.27 | 3.81% |
| 2026-05-21 | sz.300103 | 达刚控股 | 9.56 | 9.65 | 9.10 | 9.15 | -4.19% | 1.08 | 3.64% |
| 2026-05-21 | sz.300105 | 龙源技术 | 6.73 | 6.82 | 6.48 | 6.50 | -3.42% | 0.61 | 1.76% |
| 2026-05-21 | sz.300109 | 新开源 | 18.02 | 18.38 | 17.50 | 17.52 | -2.77% | 1.67 | 2.07% |
| 2026-05-21 | sz.300110 | 华仁药业 | 2.94 | 2.99 | 2.87 | 2.88 | -2.04% | 0.57 | 1.63% |
| 2026-05-21 | sz.300111 | 向日葵 | 3.81 | 3.88 | 3.59 | 3.60 | -5.51% | 1.63 | 3.41% |
| 2026-05-21 | sz.300255 | 常山药业 | 40.23 | 41.98 | 40.23 | 40.54 | +0.32% | 7.14 | 1.90% |
| 2026-05-21 | sz.300112 | 万讯自控 | 8.45 | 8.54 | 8.07 | 8.11 | -3.45% | 0.61 | 3.09% |
| 2026-05-21 | sz.300257 | 开山股份 | 32.30 | 33.15 | 31.25 | 31.25 | -3.49% | 3.93 | 1.28% |
| 2026-05-21 | sz.300113 | 顺网科技 | 26.72 | 26.78 | 25.00 | 25.16 | -4.77% | 11.16 | 8.48% |
| 2026-05-21 | sz.300118 | 东方日升 | 17.92 | 18.36 | 16.68 | 16.72 | -5.43% | 10.35 | 6.35% |
| 2026-05-21 | sz.300119 | 瑞普生物 | 16.99 | 17.09 | 16.71 | 16.78 | -1.24% | 0.49 | 0.87% |
| 2026-05-21 | sz.300122 | 智飞生物 | 14.71 | 14.99 | 14.45 | 14.49 | -1.70% | 2.60 | 1.25% |
| 2026-05-21 | sz.300123 | ST亚光 | 4.70 | 4.84 | 4.55 | 4.59 | -2.55% | 1.85 | 3.95% |
| 2026-05-21 | sz.300124 | 汇川技术 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 52.85 | 2.77% |
| 2026-05-21 | sz.300125 | *ST聆达 | 10.72 | 10.72 | 10.22 | 10.23 | -3.49% | 0.52 | 1.37% |
| 2026-05-21 | sz.300126 | 锐奇股份 | 7.92 | 8.08 | 7.51 | 7.55 | -4.55% | 0.48 | 2.92% |
| 2026-05-21 | sz.300127 | 银河磁体 | 31.55 | 32.04 | 30.51 | 30.53 | -2.86% | 1.99 | 2.75% |
| 2026-05-21 | sz.300128 | 锦富技术 | 8.04 | 8.35 | 7.81 | 7.84 | -2.73% | 7.11 | 6.75% |
| 2026-05-21 | sz.300129 | 泰胜风能 | 11.24 | 11.69 | 10.93 | 10.96 | -2.49% | 3.58 | 4.40% |
| 2026-05-21 | sz.300130 | 新国都 | 23.40 | 24.10 | 23.30 | 23.61 | +0.47% | 6.74 | 6.54% |
| 2026-05-21 | sz.300272 | 开能健康 | 7.00 | 7.06 | 6.70 | 6.72 | -3.86% | 0.69 | 2.15% |
| 2026-05-21 | sz.300131 | 英唐智控 | 22.96 | 23.03 | 19.76 | 19.88 | -12.77% | 43.08 | 19.57% |
| 2026-05-21 | sz.300132 | 青松股份 | 8.20 | 8.27 | 7.85 | 7.90 | -3.19% | 1.11 | 2.73% |
| 2026-05-21 | sz.300133 | 华策影视 | 9.21 | 9.42 | 8.74 | 8.78 | -4.57% | 9.97 | 6.55% |
| 2026-05-21 | sz.300134 | 大富科技 | 11.49 | 11.78 | 10.90 | 10.94 | -4.70% | 1.67 | 1.91% |
| 2026-05-21 | sz.300278 | 华昌达 | 5.14 | 5.29 | 5.10 | 5.12 | -1.35% | 2.74 | 3.75% |
| 2026-05-21 | sz.300135 | 宝利国际 | 3.80 | 3.87 | 3.63 | 3.64 | -4.21% | 0.99 | 2.86% |
| 2026-05-21 | sz.300136 | 信维通信 | 113.00 | 118.00 | 108.00 | 109.55 | -2.54% | 130.75 | 14.04% |
| 2026-05-21 | sz.300137 | 先河环保 | 20.50 | 21.14 | 19.73 | 19.87 | -3.68% | 5.83 | 5.39% |
| 2026-05-21 | sz.300138 | 晨光生物 | 10.79 | 10.94 | 10.49 | 10.51 | -1.78% | 0.56 | 1.32% |
显示 20901 - 21000 条，共 1,452,899 条记录