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.002690 | 美亚光电 | 15.79 | 16.25 | 15.79 | 15.83 | -0.06% | 1.40 | 2.02% |
| 2026-05-21 | sz.002691 | *ST冀凯 | 5.81 | 5.88 | 5.61 | 5.61 | -4.92% | 0.71 | 3.73% |
| 2026-05-21 | sz.002891 | 中宠股份 | 30.16 | 30.84 | 29.90 | 30.00 | -0.83% | 2.20 | 2.25% |
| 2026-05-21 | sz.002692 | 远程股份 | 5.37 | 5.41 | 5.05 | 5.05 | -5.78% | 1.01 | 2.70% |
| 2026-05-21 | sz.002693 | 双成药业 | 10.87 | 11.33 | 10.45 | 10.55 | -3.92% | 1.83 | 4.08% |
| 2026-05-21 | sz.002694 | *ST顾地 | 2.61 | 2.67 | 2.48 | 2.50 | -4.21% | 0.21 | 1.15% |
| 2026-05-21 | sz.002695 | 煌上煌 | 12.27 | 12.49 | 11.81 | 11.83 | -2.55% | 0.87 | 1.40% |
| 2026-05-21 | sz.002696 | 百洋股份 | 6.50 | 6.58 | 6.21 | 6.24 | -3.41% | 0.48 | 2.27% |
| 2026-05-21 | sz.002697 | 红旗连锁 | 4.83 | 4.87 | 4.80 | 4.81 | -0.41% | 0.61 | 1.11% |
| 2026-05-21 | sz.002698 | 博实股份 | 13.84 | 14.48 | 13.76 | 14.10 | +2.55% | 3.34 | 2.81% |
| 2026-05-21 | sz.002701 | 奥瑞金 | 5.15 | 5.20 | 5.04 | 5.05 | -2.13% | 1.13 | 0.86% |
| 2026-05-21 | sz.159867 | 鹏华中证畜牧养殖ETF | 0.58 | 0.59 | 0.57 | 0.57 | -1.71% | 0.65 | 6.68% |
| 2026-05-21 | sz.002702 | 海欣食品 | 5.75 | 5.82 | 5.50 | 5.53 | -3.66% | 0.74 | 2.85% |
| 2026-05-21 | sz.002902 | 铭普光磁 | 38.49 | 38.50 | 35.00 | 35.77 | -6.63% | 12.54 | 19.06% |
| 2026-05-21 | sz.002703 | 浙江世宝 | 18.45 | 19.92 | 18.45 | 19.92 | +9.99% | 13.49 | 11.70% |
| 2026-05-21 | sz.002705 | 新宝股份 | 13.45 | 13.66 | 13.32 | 13.32 | -0.52% | 1.85 | 1.69% |
| 2026-05-21 | sz.002905 | 金逸影视 | 8.82 | 8.93 | 8.46 | 8.47 | -3.97% | 0.57 | 1.87% |
| 2026-05-21 | sz.002706 | 良信股份 | 13.36 | 13.40 | 12.57 | 12.63 | -5.46% | 8.91 | 7.49% |
| 2026-05-21 | sz.002709 | 天赐材料 | 58.02 | 60.40 | 57.22 | 57.71 | -0.50% | 91.66 | 10.28% |
| 2026-05-21 | sz.002712 | 思美传媒 | 5.53 | 5.62 | 5.26 | 5.30 | -3.99% | 0.85 | 2.88% |
| 2026-05-21 | sz.002713 | *ST东易 | 14.08 | 14.19 | 13.55 | 13.55 | -4.98% | 2.45 | 3.36% |
| 2026-05-21 | sz.002714 | 牧原股份 | 39.77 | 40.66 | 39.40 | 39.49 | -0.13% | 15.44 | 1.01% |
| 2026-05-21 | sz.002717 | *ST岭南 | 1.15 | 1.16 | 1.11 | 1.11 | -5.13% | 0.56 | 2.94% |
| 2026-05-21 | sz.002719 | ST麦趣 | 7.70 | 7.73 | 7.38 | 7.45 | -3.75% | 0.79 | 6.43% |
| 2026-05-21 | sz.002915 | 中欣氟材 | 23.18 | 23.20 | 21.97 | 22.02 | -8.93% | 7.39 | 11.40% |
| 2026-05-21 | sz.002916 | 深南电路 | 342.00 | 366.00 | 342.00 | 343.88 | +3.00% | 50.79 | 2.15% |
| 2026-05-21 | sz.002721 | 金一文化 | 2.90 | 2.96 | 2.80 | 2.81 | -2.77% | 1.47 | 1.93% |
| 2026-05-21 | sz.002724 | 海洋王 | 5.74 | 5.84 | 5.55 | 5.56 | -3.14% | 0.49 | 1.50% |
| 2026-05-21 | sz.002726 | ST龙大 | 1.82 | 1.86 | 1.77 | 1.77 | -4.84% | 0.80 | 4.13% |
| 2026-05-21 | sz.002727 | 一心堂 | 12.13 | 12.24 | 11.85 | 11.86 | -2.06% | 0.91 | 1.92% |
| 2026-05-21 | sz.002728 | 特一药业 | 9.30 | 9.35 | 8.96 | 8.97 | -3.44% | 1.05 | 3.47% |
| 2026-05-21 | sz.002922 | 伊戈尔 | 44.87 | 45.48 | 40.88 | 40.99 | -8.73% | 16.00 | 9.73% |
| 2026-05-21 | sz.002923 | 润都股份 | 12.06 | 12.16 | 11.60 | 11.65 | -2.92% | 0.78 | 2.55% |
| 2026-05-21 | sz.002729 | 好利科技 | 21.41 | 21.62 | 20.10 | 20.21 | -5.60% | 3.31 | 9.01% |
| 2026-05-21 | sz.002730 | 电光科技 | 32.84 | 33.00 | 30.29 | 30.57 | -6.37% | 5.77 | 5.21% |
| 2026-05-21 | sz.002926 | 华西证券 | 8.34 | 8.63 | 8.28 | 8.28 | -0.24% | 2.62 | 1.18% |
| 2026-05-21 | sz.002731 | ST萃华 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.002732 | 燕塘乳业 | 15.68 | 15.79 | 15.11 | 15.15 | -3.26% | 0.30 | 1.26% |
| 2026-05-21 | sz.003040 | 楚天龙 | 14.29 | 14.37 | 13.72 | 13.72 | -3.58% | 1.19 | 1.84% |
| 2026-05-21 | sz.002733 | 雄韬股份 | 25.90 | 26.63 | 25.18 | 25.23 | -1.87% | 4.07 | 4.23% |
| 2026-05-21 | sz.002734 | 利民股份 | 16.98 | 17.22 | 16.89 | 16.91 | -0.41% | 1.79 | 2.42% |
| 2026-05-21 | sz.002735 | 王子新材 | 13.84 | 13.95 | 13.09 | 13.09 | -4.66% | 1.93 | 5.00% |
| 2026-05-21 | sz.002736 | 国信证券 | 10.26 | 10.50 | 10.21 | 10.22 | 0.00% | 4.76 | 0.48% |
| 2026-05-21 | sz.002739 | 儒意电影 | 9.43 | 9.60 | 9.28 | 9.31 | -0.96% | 3.25 | 1.64% |
| 2026-05-21 | sz.002742 | 三圣股份 | 4.60 | 4.69 | 4.41 | 4.42 | -3.91% | 0.45 | 1.90% |
| 2026-05-21 | sz.002743 | 富煌钢构 | 5.27 | 5.34 | 4.99 | 5.00 | -4.94% | 0.55 | 2.48% |
| 2026-05-21 | sz.002745 | 木林森 | 10.31 | 10.61 | 9.65 | 9.68 | -4.25% | 7.28 | 6.77% |
| 2026-05-21 | sz.002746 | 仙坛股份 | 6.31 | 6.43 | 6.16 | 6.18 | -2.06% | 1.10 | 2.45% |
| 2026-05-21 | sz.002748 | 世龙实业 | 12.12 | 12.27 | 11.57 | 11.64 | -4.04% | 0.68 | 2.38% |
| 2026-05-21 | sz.002752 | 昇兴股份 | 7.29 | 7.33 | 6.99 | 7.02 | -3.97% | 1.90 | 2.73% |
| 2026-05-21 | sz.002753 | 永东股份 | 6.86 | 7.16 | 6.85 | 6.87 | +0.15% | 0.83 | 4.91% |
| 2026-05-21 | sz.002755 | 奥赛康 | 17.40 | 17.77 | 16.90 | 17.60 | +2.92% | 8.33 | 5.19% |
| 2026-05-21 | sz.002945 | 华林证券 | 14.95 | 15.98 | 14.95 | 15.10 | +1.34% | 3.92 | 0.94% |
| 2026-05-21 | sz.002946 | 新乳业 | 17.50 | 17.64 | 17.20 | 17.20 | -1.71% | 0.67 | 0.46% |
| 2026-05-21 | sz.002756 | 永兴材料 | 71.91 | 72.35 | 67.82 | 67.85 | -5.04% | 10.48 | 3.86% |
| 2026-05-21 | sz.002757 | 南兴股份 | 29.00 | 30.00 | 26.40 | 26.62 | -8.52% | 5.59 | 7.11% |
| 2026-05-21 | sz.002758 | 浙农股份 | 8.68 | 8.77 | 8.46 | 8.48 | -2.42% | 0.48 | 1.07% |
| 2026-05-21 | sz.002948 | 青岛银行 | 5.62 | 5.76 | 5.61 | 5.68 | +0.71% | 2.47 | 1.39% |
| 2026-05-21 | sz.002759 | 天际股份 | 37.90 | 39.60 | 36.19 | 36.32 | -0.55% | 35.59 | 18.65% |
| 2026-05-21 | sz.002760 | 凤形股份 | 24.15 | 24.20 | 22.20 | 22.36 | -7.60% | 2.47 | 9.84% |
| 2026-05-21 | sz.002761 | 浙江建投 | 8.21 | 8.24 | 7.98 | 8.00 | -2.20% | 1.01 | 1.15% |
| 2026-05-21 | sz.002762 | *ST金比 | 8.70 | 9.10 | 8.69 | 8.81 | +0.46% | 0.36 | 1.91% |
| 2026-05-21 | sz.002763 | 汇洁股份 | 8.66 | 8.67 | 8.22 | 8.26 | -4.62% | 0.88 | 3.43% |
| 2026-05-21 | sz.002765 | 蓝黛科技 | 9.18 | 9.53 | 9.18 | 9.20 | +0.11% | 1.76 | 3.15% |
| 2026-05-21 | sz.002766 | 索菱股份 | 4.68 | 5.14 | 4.68 | 5.14 | +10.06% | 2.90 | 6.67% |
| 2026-05-21 | sz.002767 | 先锋电子 | 19.28 | 19.65 | 18.96 | 19.07 | -1.09% | 0.72 | 2.86% |
| 2026-05-21 | sz.002957 | 科瑞技术 | 46.13 | 46.48 | 41.93 | 42.08 | -9.13% | 16.64 | 8.99% |
| 2026-05-21 | sz.002768 | 国恩股份 | 65.25 | 66.08 | 63.30 | 63.64 | -2.47% | 3.57 | 3.11% |
| 2026-05-21 | sz.002769 | 普路通 | 8.88 | 9.01 | 8.40 | 8.50 | -4.28% | 0.81 | 2.49% |
| 2026-05-21 | sz.002771 | 真视通 | 14.31 | 14.42 | 13.58 | 13.62 | -4.62% | 1.48 | 6.05% |
| 2026-05-21 | sz.002959 | 小熊电器 | 39.31 | 40.25 | 39.31 | 39.71 | +1.09% | 0.50 | 0.83% |
| 2026-05-21 | sz.002772 | 众兴菌业 | 14.95 | 15.21 | 14.60 | 14.64 | -2.07% | 1.16 | 2.09% |
| 2026-05-21 | sz.002960 | 青鸟智控 | 10.11 | 10.11 | 9.40 | 9.44 | -5.60% | 2.66 | 2.82% |
| 2026-05-21 | sz.002773 | 康弘药业 | 21.69 | 22.15 | 21.42 | 21.47 | -0.88% | 2.31 | 1.54% |
| 2026-05-21 | sz.002774 | 快意电梯 | 12.75 | 12.90 | 12.20 | 12.35 | -3.06% | 0.97 | 2.74% |
| 2026-05-21 | sz.002775 | 文科股份 | 4.12 | 4.23 | 4.06 | 4.09 | -1.45% | 1.18 | 4.98% |
| 2026-05-21 | sz.002777 | 久远银海 | 16.76 | 16.93 | 15.98 | 16.09 | -3.65% | 2.04 | 3.06% |
| 2026-05-21 | sz.002778 | 中晟高科 | 19.60 | 19.83 | 18.91 | 18.91 | -3.52% | 0.64 | 2.70% |
| 2026-05-21 | sz.002779 | 中坚科技 | 74.60 | 77.77 | 73.70 | 73.78 | -1.18% | 2.73 | 2.17% |
| 2026-05-21 | sz.159292 | 华宝创业板综合增强策略ETF | 1.33 | 1.34 | 1.28 | 1.28 | -2.96% | 0.02 | 3.91% |
| 2026-05-21 | sz.002783 | 凯龙股份 | 8.35 | 8.55 | 8.11 | 8.17 | -2.51% | 0.75 | 1.94% |
| 2026-05-21 | sz.002785 | 万里石 | 50.92 | 52.50 | 49.82 | 50.84 | -0.76% | 5.57 | 5.62% |
| 2026-05-21 | sz.002787 | 华源控股 | 28.40 | 28.57 | 25.85 | 26.02 | -7.67% | 7.80 | 11.43% |
| 2026-05-21 | sz.002788 | 鹭燕医药 | 12.63 | 12.74 | 12.19 | 12.22 | -3.25% | 2.64 | 5.52% |
| 2026-05-21 | sz.002789 | *ST建艺 | 13.47 | 13.67 | 12.86 | 12.98 | -3.64% | 0.37 | 1.80% |
| 2026-05-21 | sz.002790 | 瑞尔特 | 7.00 | 7.11 | 6.76 | 6.78 | -3.00% | 0.31 | 1.71% |
| 2026-05-21 | sz.002973 | 侨银股份 | 13.62 | 13.88 | 13.32 | 13.36 | -1.76% | 0.78 | 1.82% |
| 2026-05-21 | sz.002791 | 坚朗五金 | 16.62 | 16.77 | 16.14 | 16.18 | -2.59% | 0.99 | 2.77% |
| 2026-05-21 | sz.002792 | 通宇通讯 | 49.94 | 49.99 | 46.00 | 46.59 | -5.61% | 19.61 | 12.02% |
| 2026-05-21 | sz.002978 | 安宁股份 | 28.76 | 29.14 | 27.97 | 27.99 | -2.27% | 1.17 | 1.11% |
| 2026-05-21 | sz.002793 | 罗欣药业 | 4.77 | 4.90 | 4.50 | 4.55 | -5.21% | 1.50 | 2.94% |
| 2026-05-21 | sz.002979 | 雷赛智能 | 63.02 | 66.35 | 61.57 | 62.81 | -0.54% | 22.22 | 15.69% |
| 2026-05-21 | sz.002795 | 永和智控 | 10.43 | 10.80 | 9.26 | 9.36 | -8.24% | 5.32 | 12.43% |
| 2026-05-21 | sz.002798 | 帝欧水华 | 8.28 | 8.67 | 8.14 | 8.19 | -1.56% | 1.51 | 3.69% |
| 2026-05-21 | sz.002799 | 环球印务 | 8.60 | 8.79 | 8.20 | 8.30 | -3.15% | 0.50 | 1.84% |
| 2026-05-21 | sz.002983 | 芯瑞达 | 26.07 | 26.90 | 24.90 | 24.94 | -5.21% | 3.09 | 9.28% |
| 2026-05-21 | sz.002800 | 天顺股份 | 18.56 | 19.20 | 17.79 | 17.85 | -3.67% | 1.11 | 4.06% |
| 2026-05-21 | sz.002986 | 宇新股份 | 13.06 | 13.06 | 12.21 | 12.28 | -5.03% | 0.89 | 2.34% |
| 2026-05-21 | sz.002802 | 洪汇新材 | 14.18 | 14.38 | 13.30 | 13.39 | -5.64% | 0.91 | 4.40% |
| 2026-05-21 | sz.002803 | 吉宏股份 | 22.40 | 22.93 | 21.23 | 21.32 | -3.53% | 3.38 | 5.36% |
显示 21901 - 22000 条，共 1,452,899 条记录