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.300009 | 安科生物 | 8.31 | 8.43 | 8.25 | 8.26 | -0.60% | 1.23 | 1.20% |
| 2026-05-21 | sz.300303 | 聚飞光电 | 10.98 | 11.66 | 9.72 | 9.75 | -5.34% | 24.94 | 17.67% |
| 2026-05-21 | sz.300010 | ST豆神 | 2.95 | 3.06 | 2.87 | 2.88 | -2.70% | 1.75 | 3.53% |
| 2026-05-21 | sz.300012 | 华测检测 | 15.50 | 15.83 | 14.98 | 15.00 | -2.09% | 4.39 | 1.99% |
| 2026-05-21 | sz.300013 | 新宁物流 | 4.68 | 5.16 | 4.62 | 4.93 | +5.79% | 3.22 | 14.51% |
| 2026-05-21 | sz.300014 | 亿纬锂能 | 66.56 | 67.27 | 63.88 | 63.95 | -3.92% | 48.94 | 3.51% |
| 2026-05-21 | sz.300015 | 爱尔眼科 | 9.41 | 9.63 | 9.24 | 9.36 | -1.16% | 11.76 | 1.57% |
| 2026-05-21 | sz.300016 | 北陆药业 | 8.83 | 8.94 | 8.52 | 8.55 | -3.93% | 1.37 | 2.79% |
| 2026-05-21 | sz.300017 | 网宿科技 | 18.29 | 18.75 | 16.79 | 16.83 | -7.43% | 45.94 | 11.13% |
| 2026-05-21 | sz.300018 | 中元股份 | 15.68 | 15.75 | 14.42 | 14.51 | -7.46% | 5.28 | 9.74% |
| 2026-05-21 | sz.300315 | 掌趣科技 | 4.84 | 4.93 | 4.73 | 4.75 | -1.66% | 3.00 | 2.44% |
| 2026-05-21 | sz.300019 | 硅宝科技 | 17.50 | 18.82 | 17.50 | 17.84 | +1.65% | 2.15 | 3.20% |
| 2026-05-21 | sz.300177 | 中海达 | 8.60 | 8.97 | 8.47 | 8.48 | +0.71% | 1.96 | 3.69% |
| 2026-05-21 | sz.300020 | ST银江 | 3.36 | 3.37 | 3.25 | 3.28 | -1.80% | 0.32 | 1.26% |
| 2026-05-21 | sz.300022 | 吉峰科技 | 8.67 | 8.82 | 8.39 | 8.40 | -3.11% | 1.11 | 2.62% |
| 2026-05-21 | sz.300024 | 机器人 | 16.02 | 16.76 | 16.00 | 16.40 | +2.37% | 13.79 | 5.36% |
| 2026-05-21 | sz.300025 | 华星创业 | 5.78 | 5.87 | 5.49 | 5.67 | -1.22% | 0.69 | 2.39% |
| 2026-05-21 | sz.300026 | 红日药业 | 3.28 | 3.32 | 3.26 | 3.27 | -0.61% | 0.83 | 0.84% |
| 2026-05-21 | sz.300027 | ST华谊 | 1.90 | 1.91 | 1.83 | 1.83 | -3.68% | 1.12 | 2.34% |
| 2026-05-21 | sz.300030 | 阳普医疗 | 7.99 | 8.13 | 7.63 | 7.68 | -3.27% | 0.60 | 2.78% |
| 2026-05-21 | sz.300031 | 宝通科技 | 26.84 | 27.28 | 25.89 | 26.00 | -2.99% | 9.19 | 9.78% |
| 2026-05-21 | sz.300032 | 金龙机电 | 5.06 | 5.26 | 4.85 | 4.87 | -2.21% | 1.85 | 4.55% |
| 2026-05-21 | sz.300033 | 同花顺 | 229.59 | 255.89 | 229.02 | 236.20 | +4.10% | 99.29 | 9.26% |
| 2026-05-21 | sz.300036 | 超图软件 | 14.66 | 15.00 | 14.22 | 14.25 | -2.80% | 1.46 | 2.27% |
| 2026-05-21 | sz.300037 | 新宙邦 | 68.31 | 71.20 | 66.53 | 66.53 | -2.06% | 29.67 | 7.94% |
| 2026-05-21 | sz.300194 | 福安药业 | 3.96 | 3.99 | 3.89 | 3.89 | -1.52% | 0.33 | 0.86% |
| 2026-05-21 | sz.300039 | 上海凯宝 | 5.71 | 5.72 | 5.56 | 5.56 | -2.63% | 0.55 | 1.06% |
| 2026-05-21 | sz.300040 | 九洲集团 | 7.38 | 7.50 | 7.05 | 7.06 | -4.98% | 3.48 | 9.19% |
| 2026-05-21 | sz.300041 | 回天新材 | 12.60 | 12.89 | 12.22 | 12.28 | -3.08% | 4.65 | 6.79% |
| 2026-05-21 | sz.300042 | 朗科科技 | 74.12 | 77.06 | 67.30 | 67.77 | -8.18% | 29.27 | 20.38% |
| 2026-05-21 | sz.300043 | 星辉娱乐 | 5.27 | 5.34 | 5.00 | 5.03 | -4.19% | 1.87 | 2.90% |
| 2026-05-21 | sz.300044 | *ST赛为 | 6.33 | 6.54 | 6.20 | 6.25 | -2.19% | 1.42 | 3.13% |
| 2026-05-21 | sz.300045 | 华力创通 | 23.77 | 23.85 | 22.14 | 22.19 | -5.81% | 6.99 | 5.89% |
| 2026-05-21 | sz.300046 | 台基股份 | 35.56 | 35.57 | 32.69 | 32.70 | -7.23% | 5.52 | 6.83% |
| 2026-05-21 | sz.300047 | 天源迪科 | 12.71 | 12.84 | 12.13 | 12.21 | -3.71% | 3.04 | 4.23% |
| 2026-05-21 | sz.300048 | 合康新能 | 6.09 | 6.13 | 5.79 | 5.81 | -4.28% | 1.40 | 2.07% |
| 2026-05-21 | sz.300049 | 福瑞医科 | 57.88 | 59.12 | 56.40 | 56.63 | -2.45% | 4.04 | 2.99% |
| 2026-05-21 | sz.300051 | 琏升科技 | 15.86 | 16.38 | 13.14 | 13.28 | -15.58% | 6.86 | 13.22% |
| 2026-05-21 | sz.300052 | 中青宝 | 14.99 | 15.89 | 14.85 | 14.98 | +0.54% | 6.35 | 15.73% |
| 2026-05-21 | sz.300053 | 航宇微 | 18.84 | 19.01 | 17.35 | 17.47 | -6.23% | 6.86 | 5.77% |
| 2026-05-21 | sz.300054 | 鼎龙股份 | 77.68 | 79.83 | 72.45 | 72.98 | -5.02% | 39.94 | 7.07% |
| 2026-05-21 | sz.300055 | 万邦达 | 10.14 | 10.51 | 9.62 | 9.70 | -2.51% | 3.20 | 5.01% |
| 2026-05-21 | sz.300057 | 万顺新材 | 9.00 | 9.24 | 8.49 | 8.50 | -5.56% | 7.01 | 9.56% |
| 2026-05-21 | sz.300058 | 蓝色光标 | 17.80 | 18.55 | 17.34 | 17.63 | -0.34% | 74.66 | 11.91% |
| 2026-05-21 | sz.300059 | 东方财富 | 19.85 | 21.03 | 19.83 | 19.98 | +1.58% | 148.43 | 5.41% |
| 2026-05-21 | sz.300061 | 旗天科技 | 10.00 | 11.31 | 9.97 | 10.54 | +4.15% | 4.99 | 7.56% |
| 2026-05-21 | sz.300062 | 中能电气 | 8.38 | 8.51 | 8.00 | 8.03 | -5.75% | 3.47 | 9.23% |
| 2026-05-21 | sz.300063 | 天龙集团 | 11.87 | 12.16 | 11.18 | 11.27 | -4.81% | 6.74 | 9.21% |
| 2026-05-21 | sz.300065 | 海兰信 | 24.60 | 24.98 | 23.31 | 23.45 | -5.44% | 14.09 | 8.93% |
| 2026-05-21 | sz.300066 | 三川智慧 | 6.12 | 6.21 | 6.00 | 6.01 | -2.12% | 1.26 | 2.07% |
| 2026-05-21 | sz.300067 | 安诺其 | 7.04 | 7.07 | 6.42 | 6.45 | -8.38% | 7.85 | 12.57% |
| 2026-05-21 | sz.300068 | ST南都 | 4.92 | 5.04 | 4.72 | 4.77 | -3.83% | 3.29 | 7.91% |
| 2026-05-21 | sz.300069 | 金利华电 | 44.06 | 44.06 | 44.06 | 44.06 | +19.99% | 0.23 | 0.44% |
| 2026-05-21 | sz.300070 | 碧水源 | 3.70 | 3.74 | 3.64 | 3.64 | -1.62% | 0.97 | 0.76% |
| 2026-05-21 | sz.300071 | 福石控股 | 4.71 | 4.80 | 4.45 | 4.48 | -4.88% | 2.10 | 4.79% |
| 2026-05-21 | sz.300072 | 海新能科 | 4.32 | 4.34 | 4.06 | 4.07 | -5.79% | 1.89 | 1.93% |
| 2026-05-21 | sz.300073 | 当升科技 | 60.05 | 62.12 | 58.40 | 58.49 | -2.74% | 15.66 | 5.10% |
| 2026-05-21 | sz.300074 | 华平股份 | 4.60 | 4.69 | 4.40 | 4.42 | -3.49% | 0.80 | 3.18% |
| 2026-05-21 | sz.300075 | 数字政通 | 13.78 | 13.95 | 13.26 | 13.27 | -3.35% | 1.64 | 2.34% |
| 2026-05-21 | sz.300076 | *ST宁视 | 5.19 | 5.52 | 5.01 | 5.07 | -2.12% | 0.97 | 4.34% |
| 2026-05-21 | sz.300077 | 国民技术 | 28.05 | 28.27 | 25.90 | 26.06 | -6.63% | 24.05 | 15.70% |
| 2026-05-21 | sz.300078 | 思创智联 | 3.80 | 3.87 | 3.65 | 3.66 | -3.68% | 1.04 | 2.47% |
| 2026-05-21 | sz.300079 | 数码视讯 | 5.71 | 5.91 | 5.65 | 5.66 | -0.53% | 3.26 | 4.39% |
| 2026-05-21 | sz.300080 | 易成新能 | 4.43 | 4.49 | 4.13 | 4.16 | -6.52% | 2.22 | 2.76% |
| 2026-05-21 | sz.300081 | ST恒信 | 4.41 | 4.41 | 4.11 | 4.12 | -6.58% | 0.85 | 3.28% |
| 2026-05-21 | sz.300082 | 奥克股份 | 10.67 | 10.97 | 10.32 | 10.34 | -3.09% | 2.09 | 2.88% |
| 2026-05-21 | sz.300083 | 创世纪 | 11.24 | 11.66 | 10.82 | 10.86 | -3.29% | 17.34 | 10.31% |
| 2026-05-21 | sz.159581 | 万家中证红利ETF | 1.07 | 1.07 | 1.05 | 1.05 | -1.50% | 0.36 | 2.52% |
| 2026-05-21 | sz.159582 | 博时中证半导体产业ETF | 3.76 | 3.87 | 3.51 | 3.60 | -2.47% | 2.02 | 42.66% |
| 2026-05-21 | sz.300086 | 康芝药业 | 7.19 | 7.32 | 6.92 | 6.94 | -3.48% | 1.08 | 3.43% |
| 2026-05-21 | sz.159583 | 富国中证通信设备主题ETF | 1.86 | 1.86 | 1.75 | 1.75 | -5.04% | 5.20 | 21.85% |
| 2026-05-21 | sz.159586 | 南方中证全指计算机ETF | 1.27 | 1.30 | 1.23 | 1.23 | -3.22% | 0.14 | 4.34% |
| 2026-05-21 | sz.159587 | 广发国证粮食产业ETF | 1.28 | 1.29 | 1.24 | 1.25 | -2.43% | 0.17 | 8.68% |
| 2026-05-21 | sz.159588 | 景顺长城国证石油天然气ETF | 1.32 | 1.34 | 1.30 | 1.30 | -2.69% | 0.35 | 3.91% |
| 2026-05-21 | sz.159589 | 广发中证红利ETF | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.08 | 4.59% |
| 2026-05-21 | sz.159590 | 汇添富中证全指软件ETF | 1.06 | 1.09 | 1.03 | 1.03 | -2.18% | 0.65 | 10.63% |
| 2026-05-21 | sz.159591 | 富国中证A50ETF | 1.41 | 1.43 | 1.38 | 1.38 | -1.29% | 0.16 | 3.09% |
| 2026-05-21 | sz.159592 | 银华中证A50ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.17% | 0.65 | 6.45% |
| 2026-05-21 | sz.159593 | 平安中证A50ETF | 1.40 | 1.42 | 1.38 | 1.38 | -1.29% | 1.04 | 3.82% |
| 2026-05-21 | sz.159595 | 大成中证A50ETF | 1.40 | 1.42 | 1.38 | 1.38 | -1.22% | 0.87 | 6.02% |
| 2026-05-21 | sz.159596 | 华宝中证A50ETF | 0.67 | 0.68 | 0.66 | 0.66 | -1.35% | 0.15 | 4.13% |
| 2026-05-21 | sz.159597 | 易方达创业板成长ETF | 2.71 | 2.76 | 2.60 | 2.61 | -2.83% | 0.27 | 4.68% |
| 2026-05-21 | sz.159601 | 华夏MSCI中国A50互联互通ETF | 1.15 | 1.16 | 1.12 | 1.12 | -1.67% | 0.77 | 4.70% |
| 2026-05-21 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.10 | 1.12 | 1.08 | 1.09 | -1.18% | 0.08 | 1.64% |
| 2026-05-21 | sz.159603 | 天弘中证科创创业50ETF | 1.95 | 1.96 | 1.86 | 1.86 | -2.72% | 0.18 | 0.46% |
| 2026-05-21 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.89 | 0.89 | 0.85 | 0.85 | -3.07% | 3.62 | 9.40% |
| 2026-05-21 | sz.159606 | 易方达中证500质量成长ETF | 1.34 | 1.36 | 1.31 | 1.31 | -1.65% | 0.24 | 6.46% |
| 2026-05-21 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.88 | 0.88 | 0.85 | 0.85 | -2.96% | 1.40 | 12.56% |
| 2026-05-21 | sz.159608 | 广发中证稀有金属主题ETF | 1.25 | 1.26 | 1.21 | 1.21 | -2.50% | 1.97 | 4.12% |
| 2026-05-21 | sz.159611 | 广发中证全指电力公用事业ETF | 1.14 | 1.17 | 1.13 | 1.14 | -1.56% | 7.55 | 9.43% |
| 2026-05-21 | sz.159612 | 国泰标普500(QDII-ETF) | 1.91 | 1.91 | 1.90 | 1.90 | +0.48% | 0.34 | 4.03% |
| 2026-05-21 | sz.159613 | 嘉实中证信息安全主题ETF | 1.03 | 1.05 | 0.97 | 0.97 | -4.80% | 0.15 | 21.20% |
| 2026-05-21 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.02 | 1.03 | 1.01 | 1.01 | +0.80% | 1.18 | 18.80% |
| 2026-05-21 | sz.159616 | 建信中证农牧主题ETF | 0.84 | 0.85 | 0.82 | 0.83 | -2.13% | 0.17 | 27.76% |
| 2026-05-21 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.40 | 1.40 | 1.37 | 1.37 | -1.37% | 0.02 | 5.53% |
| 2026-05-21 | sz.159618 | 华安中证光伏产业ETF | 0.89 | 0.90 | 0.86 | 0.86 | -3.36% | 0.05 | 7.96% |
| 2026-05-21 | sz.159619 | 国泰中证基建ETF | 1.01 | 1.01 | 0.99 | 0.99 | -1.99% | 0.05 | 5.87% |
| 2026-05-21 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.20 | 1.21 | 1.18 | 1.18 | -0.84% | 0.02 | 18.20% |
| 2026-05-21 | sz.159622 | 创新药ETF沪港深 | 1.01 | 1.03 | 1.01 | 1.02 | +1.19% | 0.79 | 7.80% |
| 2026-05-21 | sz.159623 | 博时成渝经济圈ETF | 1.04 | 1.05 | 1.02 | 1.02 | -1.45% | 0.19 | 0.59% |
显示 21101 - 21200 条，共 1,452,899 条记录