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.002805 | 丰元股份 | 23.89 | 24.65 | 22.82 | 22.88 | -2.97% | 4.96 | 7.48% |
| 2026-05-21 | sz.002673 | 西部证券 | 6.91 | 7.09 | 6.82 | 6.84 | -0.73% | 2.90 | 0.93% |
| 2026-05-21 | sz.002872 | ST天圣 | 5.43 | 5.46 | 5.24 | 5.24 | -3.50% | 0.27 | 2.32% |
| 2026-05-21 | sz.002549 | 凯美特气 | 18.97 | 19.25 | 17.98 | 18.00 | -5.71% | 9.25 | 7.26% |
| 2026-05-21 | sz.002551 | 尚荣医疗 | 3.41 | 3.48 | 3.26 | 3.27 | -3.54% | 0.55 | 2.66% |
| 2026-05-21 | sz.002553 | 南方精工 | 21.33 | 21.65 | 21.09 | 21.10 | -1.08% | 1.52 | 2.83% |
| 2026-05-21 | sz.002738 | 中矿资源 | 69.32 | 70.76 | 65.73 | 65.89 | -4.26% | 22.05 | 4.55% |
| 2026-05-21 | sz.002741 | 光华科技 | 23.91 | 25.12 | 22.96 | 23.05 | -2.21% | 10.75 | 10.45% |
| 2026-05-21 | sz.002555 | 三七互娱 | 20.86 | 21.10 | 20.40 | 20.51 | -1.30% | 7.36 | 2.23% |
| 2026-05-21 | sz.002556 | 辉隆股份 | 5.54 | 5.57 | 5.40 | 5.40 | -2.35% | 0.67 | 1.29% |
| 2026-05-21 | sz.002557 | 洽洽食品 | 21.81 | 22.10 | 21.51 | 21.51 | -1.78% | 1.22 | 1.11% |
| 2026-05-21 | sz.002558 | 巨人网络 | 27.99 | 28.48 | 27.40 | 27.42 | -1.97% | 10.87 | 2.04% |
| 2026-05-21 | sz.002747 | 埃斯顿 | 26.39 | 28.71 | 26.16 | 28.70 | +9.96% | 31.43 | 14.28% |
| 2026-05-21 | sz.002559 | 亚威股份 | 11.15 | 11.45 | 10.68 | 10.72 | -2.81% | 4.46 | 7.95% |
| 2026-05-21 | sz.002749 | 国光股份 | 11.90 | 11.96 | 11.76 | 11.86 | -0.17% | 0.19 | 0.35% |
| 2026-05-21 | sz.002561 | 徐家汇 | 7.51 | 7.58 | 7.33 | 7.33 | -2.27% | 0.35 | 1.14% |
| 2026-05-21 | sz.002562 | 兄弟科技 | 5.66 | 5.72 | 5.41 | 5.42 | -3.90% | 1.50 | 3.31% |
| 2026-05-21 | sz.002563 | 森马服饰 | 5.74 | 5.82 | 5.71 | 5.71 | -0.70% | 0.93 | 0.73% |
| 2026-05-21 | sz.002564 | 天沃科技 | 6.00 | 6.09 | 5.63 | 5.64 | -6.00% | 1.03 | 2.04% |
| 2026-05-21 | sz.002565 | 顺灏股份 | 17.17 | 17.20 | 16.28 | 16.33 | -4.34% | 12.55 | 7.06% |
| 2026-05-21 | sz.002566 | 益盛药业 | 7.96 | 8.11 | 7.57 | 7.63 | -4.27% | 0.47 | 2.61% |
| 2026-05-21 | sz.002567 | 唐人神 | 4.00 | 4.02 | 3.92 | 3.93 | -1.75% | 0.77 | 1.36% |
| 2026-05-21 | sz.002568 | 百润股份 | 18.40 | 18.72 | 18.10 | 18.13 | -2.11% | 3.29 | 2.34% |
| 2026-05-21 | sz.002569 | *ST步森 | 15.73 | 16.53 | 15.37 | 15.66 | -1.82% | 0.57 | 2.53% |
| 2026-05-21 | sz.002571 | 德力股份 | 12.30 | 12.55 | 11.64 | 11.71 | -2.01% | 1.74 | 4.84% |
| 2026-05-21 | sz.002572 | 索菲亚 | 10.58 | 10.58 | 10.27 | 10.36 | -0.19% | 1.13 | 1.66% |
| 2026-05-21 | sz.002573 | 清新环境 | 3.44 | 3.47 | 3.36 | 3.36 | -2.33% | 0.31 | 0.64% |
| 2026-05-21 | sz.002574 | 明牌珠宝 | 5.48 | 5.55 | 5.24 | 5.26 | -3.13% | 0.47 | 1.65% |
| 2026-05-21 | sz.002575 | 群兴玩具 | 6.65 | 6.69 | 6.15 | 6.18 | -6.65% | 3.84 | 10.28% |
| 2026-05-21 | sz.002576 | 通达动力 | 19.35 | 19.57 | 18.84 | 18.91 | -1.51% | 2.95 | 9.43% |
| 2026-05-21 | sz.002579 | 中京电子 | 13.17 | 13.65 | 12.60 | 12.77 | -1.24% | 8.40 | 10.85% |
| 2026-05-21 | sz.002580 | 圣阳股份 | 26.39 | 27.69 | 25.74 | 26.91 | +2.67% | 26.89 | 22.26% |
| 2026-05-21 | sz.002581 | *ST未名 | 4.75 | 4.75 | 4.54 | 4.54 | -5.02% | 0.74 | 4.02% |
| 2026-05-21 | sz.002582 | 好想你 | 11.14 | 11.39 | 10.87 | 10.91 | -3.02% | 2.77 | 7.22% |
| 2026-05-21 | sz.002583 | 海能达 | 9.12 | 9.22 | 8.88 | 8.89 | -2.31% | 2.36 | 2.03% |
| 2026-05-21 | sz.002584 | 西陇科学 | 8.46 | 8.49 | 7.98 | 8.09 | -4.37% | 4.11 | 10.66% |
| 2026-05-21 | sz.002585 | 双星新材 | 8.40 | 9.16 | 8.00 | 8.16 | -2.51% | 7.45 | 9.82% |
| 2026-05-21 | sz.002586 | ST围海 | 4.35 | 4.47 | 4.24 | 4.24 | -2.30% | 0.39 | 0.81% |
| 2026-05-21 | sz.002587 | 奥拓电子 | 7.05 | 7.29 | 6.75 | 6.77 | -2.59% | 1.76 | 4.66% |
| 2026-05-21 | sz.002782 | 可立克 | 30.36 | 30.66 | 28.05 | 28.20 | -7.08% | 15.87 | 11.09% |
| 2026-05-21 | sz.002588 | 史丹利 | 9.66 | 9.80 | 9.43 | 9.43 | -2.38% | 1.16 | 1.40% |
| 2026-05-21 | sz.002589 | 瑞康医药 | 2.99 | 3.01 | 2.91 | 2.92 | -2.01% | 0.88 | 2.17% |
| 2026-05-21 | sz.002590 | 万安科技 | 13.05 | 13.38 | 13.01 | 13.03 | +0.46% | 2.18 | 3.32% |
| 2026-05-21 | sz.002591 | 恒大高新 | 9.10 | 9.11 | 8.43 | 8.47 | -5.99% | 1.40 | 7.13% |
| 2026-05-21 | sz.002592 | ST八菱 | 7.72 | 7.75 | 7.30 | 7.32 | -4.69% | 0.40 | 2.01% |
| 2026-05-21 | sz.002925 | 盈趣科技 | 21.17 | 21.52 | 20.09 | 20.12 | -3.04% | 3.38 | 2.22% |
| 2026-05-21 | sz.002594 | 比亚迪 | 93.41 | 96.20 | 93.41 | 93.51 | +0.16% | 35.41 | 1.07% |
| 2026-05-21 | sz.002596 | 海南瑞泽 | 3.91 | 3.98 | 3.75 | 3.76 | -3.84% | 1.13 | 2.56% |
| 2026-05-21 | sz.002597 | 金禾实业 | 21.42 | 21.60 | 20.88 | 20.91 | -2.15% | 1.69 | 1.41% |
| 2026-05-21 | sz.002598 | ST章鼓 | 7.75 | 7.86 | 7.70 | 7.70 | -0.26% | 0.57 | 2.58% |
| 2026-05-21 | sz.002796 | 世嘉科技 | 55.86 | 57.00 | 52.26 | 52.58 | -1.26% | 20.44 | 16.30% |
| 2026-05-21 | sz.002599 | 盛通股份 | 6.83 | 6.96 | 6.80 | 6.84 | +0.29% | 0.81 | 2.97% |
| 2026-05-21 | sz.002797 | 第一创业 | 7.47 | 7.82 | 7.31 | 7.33 | -1.48% | 18.63 | 5.85% |
| 2026-05-21 | sz.002600 | 领益智造 | 16.43 | 16.72 | 15.44 | 15.52 | -4.37% | 60.29 | 5.19% |
| 2026-05-21 | sz.002601 | 龙佰集团 | 16.79 | 17.11 | 16.08 | 16.11 | -3.24% | 4.73 | 1.44% |
| 2026-05-21 | sz.002602 | 世纪华通 | 14.76 | 15.10 | 14.39 | 14.40 | -2.24% | 17.78 | 1.78% |
| 2026-05-21 | sz.002603 | 以岭药业 | 16.25 | 16.42 | 16.00 | 16.04 | -1.17% | 2.36 | 1.06% |
| 2026-05-21 | sz.002801 | 微光股份 | 33.66 | 34.91 | 33.58 | 33.77 | +0.93% | 2.11 | 5.32% |
| 2026-05-21 | sz.002606 | 大连电瓷 | 15.71 | 16.16 | 14.80 | 14.95 | -4.23% | 6.53 | 9.92% |
| 2026-05-21 | sz.002608 | 江苏国信 | 8.21 | 8.48 | 8.08 | 8.14 | -1.21% | 3.96 | 1.27% |
| 2026-05-21 | sz.002611 | 东方精工 | 19.03 | 19.78 | 18.68 | 18.69 | -0.95% | 16.13 | 8.40% |
| 2026-05-21 | sz.002612 | 朗姿股份 | 16.53 | 16.91 | 16.50 | 16.73 | +1.03% | 1.58 | 3.70% |
| 2026-05-21 | sz.002613 | 北玻股份 | 4.14 | 4.25 | 4.02 | 4.05 | -1.94% | 2.05 | 6.37% |
| 2026-05-21 | sz.002614 | 奥佳华 | 5.44 | 5.54 | 5.29 | 5.31 | -2.21% | 0.53 | 2.22% |
| 2026-05-21 | sz.002615 | 哈尔斯 | 8.48 | 8.53 | 8.03 | 8.08 | -4.04% | 0.98 | 3.90% |
| 2026-05-21 | sz.002808 | *ST恒久 | 2.83 | 2.83 | 2.83 | 2.83 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.002616 | 长青集团 | 5.74 | 5.79 | 5.46 | 5.51 | -4.01% | 1.07 | 3.22% |
| 2026-05-21 | sz.002617 | 露笑科技 | 9.46 | 9.49 | 8.86 | 8.89 | -6.52% | 21.88 | 12.67% |
| 2026-05-21 | sz.002620 | *ST瑞和 | 8.43 | 8.43 | 8.43 | 8.43 | -4.96% | 0.12 | 0.47% |
| 2026-05-21 | sz.002812 | 恩捷股份 | 80.58 | 80.58 | 76.13 | 76.28 | -5.34% | 28.49 | 4.41% |
| 2026-05-21 | sz.002622 | 皓宸医疗 | 2.70 | 2.76 | 2.56 | 2.59 | -4.07% | 0.58 | 2.58% |
| 2026-05-21 | sz.002623 | 亚玛顿 | 21.58 | 22.23 | 20.35 | 20.50 | -5.27% | 2.96 | 7.00% |
| 2026-05-21 | sz.002624 | 完美世界 | 14.94 | 15.04 | 14.23 | 14.28 | -3.32% | 9.48 | 3.53% |
| 2026-05-21 | sz.002625 | 光启技术 | 38.98 | 39.42 | 38.00 | 38.08 | -2.56% | 11.03 | 1.32% |
| 2026-05-21 | sz.002626 | 金达威 | 16.20 | 16.57 | 15.88 | 15.91 | -1.61% | 0.99 | 1.00% |
| 2026-05-21 | sz.002627 | 三峡旅游 | 6.68 | 6.87 | 6.65 | 6.69 | +0.30% | 1.01 | 2.09% |
| 2026-05-21 | sz.002819 | 东方中科 | 27.68 | 27.86 | 26.14 | 26.20 | -4.31% | 1.06 | 1.66% |
| 2026-05-21 | sz.002628 | 成都路桥 | 5.66 | 5.79 | 5.35 | 5.36 | -4.96% | 2.04 | 4.88% |
| 2026-05-21 | sz.002629 | 仁智股份 | 8.04 | 8.04 | 6.89 | 6.89 | -10.05% | 2.48 | 9.72% |
| 2026-05-21 | sz.002821 | 凯莱英 | 119.00 | 129.30 | 118.41 | 126.15 | +6.13% | 15.47 | 3.90% |
| 2026-05-21 | sz.002630 | *ST华西 | 1.93 | 1.94 | 1.84 | 1.84 | -5.15% | 0.76 | 3.77% |
| 2026-05-21 | sz.002823 | 凯中精密 | 16.35 | 16.67 | 16.03 | 16.08 | -1.41% | 1.38 | 3.84% |
| 2026-05-21 | sz.002631 | 德尔未来 | 7.99 | 8.09 | 7.55 | 7.60 | -4.52% | 1.69 | 2.71% |
| 2026-05-21 | sz.002632 | 道明光学 | 10.73 | 10.98 | 10.30 | 10.31 | -3.82% | 1.34 | 2.18% |
| 2026-05-21 | sz.002634 | *ST棒杰 | 4.46 | 4.50 | 4.28 | 4.28 | -5.10% | 0.63 | 3.24% |
| 2026-05-21 | sz.002635 | 安洁科技 | 17.87 | 18.32 | 17.37 | 17.42 | -2.52% | 8.95 | 12.69% |
| 2026-05-21 | sz.002637 | 赞宇科技 | 12.24 | 12.24 | 11.12 | 11.12 | -10.03% | 3.42 | 6.40% |
| 2026-05-21 | sz.002831 | 裕同科技 | 44.52 | 47.50 | 44.00 | 44.35 | -0.36% | 9.64 | 4.15% |
| 2026-05-21 | sz.002638 | 勤上股份 | 4.47 | 4.52 | 4.24 | 4.25 | -4.71% | 2.02 | 3.43% |
| 2026-05-21 | sz.002639 | 雪人集团 | 16.04 | 16.20 | 15.44 | 15.46 | -3.62% | 6.81 | 6.57% |
| 2026-05-21 | sz.002640 | 跨境通 | 4.06 | 4.11 | 3.81 | 3.83 | -4.96% | 4.25 | 6.92% |
| 2026-05-21 | sz.002641 | 公元股份 | 4.18 | 4.27 | 4.13 | 4.13 | -0.96% | 0.53 | 1.11% |
| 2026-05-21 | sz.002642 | 荣联科技 | 8.98 | 9.05 | 8.68 | 8.69 | -2.69% | 3.12 | 5.33% |
| 2026-05-21 | sz.002643 | 万润股份 | 18.35 | 18.51 | 16.79 | 16.83 | -7.68% | 9.46 | 5.90% |
| 2026-05-21 | sz.002644 | 佛慈制药 | 7.75 | 7.85 | 7.53 | 7.54 | -2.84% | 0.30 | 0.77% |
| 2026-05-21 | sz.002645 | 华宏科技 | 30.25 | 30.53 | 28.00 | 28.43 | -5.58% | 13.92 | 8.40% |
| 2026-05-21 | sz.002647 | 仁东控股 | 12.34 | 12.45 | 11.58 | 11.63 | -4.91% | 4.43 | 3.63% |
| 2026-05-21 | sz.002843 | 泰嘉股份 | 27.01 | 27.18 | 25.11 | 25.22 | -6.52% | 3.83 | 5.86% |
| 2026-05-21 | sz.002648 | 卫星化学 | 25.10 | 25.94 | 24.82 | 24.85 | -2.82% | 13.17 | 1.54% |
| 2026-05-21 | sz.002846 | 英联股份 | 13.96 | 14.11 | 13.37 | 13.39 | -3.46% | 0.94 | 2.64% |
显示 22001 - 22100 条，共 1,452,899 条记录