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.002650 | ST加加 | 7.70 | 7.91 | 7.64 | 7.72 | -0.64% | 0.40 | 0.46% |
| 2026-05-21 | sz.002848 | *ST高斯 | 16.99 | 17.13 | 16.83 | 16.88 | -0.59% | 0.56 | 2.00% |
| 2026-05-21 | sz.002651 | 利君股份 | 9.04 | 9.10 | 8.86 | 8.87 | -1.22% | 0.52 | 1.02% |
| 2026-05-21 | sz.002652 | 扬子新材 | 6.34 | 6.40 | 5.84 | 5.95 | -6.15% | 1.97 | 6.25% |
| 2026-05-21 | sz.002653 | 海思科 | 52.68 | 54.00 | 52.02 | 52.15 | -0.10% | 2.00 | 0.70% |
| 2026-05-21 | sz.002654 | 万润科技 | 19.80 | 20.10 | 18.01 | 18.10 | -6.12% | 41.95 | 25.80% |
| 2026-05-21 | sz.002655 | 共达电声 | 33.46 | 36.32 | 32.91 | 34.39 | +4.15% | 14.45 | 11.32% |
| 2026-05-21 | sz.002656 | *ST摩登 | 3.49 | 3.51 | 3.31 | 3.33 | -4.31% | 0.78 | 3.39% |
| 2026-05-21 | sz.002657 | 中科金财 | 20.15 | 20.69 | 19.41 | 19.41 | -3.34% | 2.23 | 3.29% |
| 2026-05-21 | sz.002658 | 雪迪龙 | 9.59 | 9.75 | 9.05 | 9.09 | -7.06% | 2.81 | 8.30% |
| 2026-05-21 | sz.002659 | 凯文教育 | 4.84 | 4.90 | 4.62 | 4.64 | -3.33% | 0.76 | 2.67% |
| 2026-05-21 | sz.002660 | 茂硕电源 | 8.83 | 8.95 | 8.38 | 8.42 | -3.88% | 0.57 | 1.93% |
| 2026-05-21 | sz.002661 | 克明食品 | 8.37 | 8.47 | 8.15 | 8.16 | -2.39% | 0.27 | 1.04% |
| 2026-05-21 | sz.002662 | 峰璟股份 | 3.75 | 3.83 | 3.66 | 3.66 | -2.92% | 0.94 | 1.67% |
| 2026-05-21 | sz.002663 | 普邦股份 | 2.18 | 2.22 | 2.03 | 2.03 | -6.02% | 1.91 | 5.32% |
| 2026-05-21 | sz.002863 | 今飞凯达 | 5.35 | 5.44 | 5.19 | 5.23 | -1.69% | 0.61 | 1.89% |
| 2026-05-21 | sz.002865 | 钧达股份 | 98.80 | 103.20 | 96.77 | 97.66 | -1.21% | 21.48 | 9.56% |
| 2026-05-21 | sz.002666 | 德联集团 | 4.97 | 5.01 | 4.73 | 4.76 | -3.84% | 0.66 | 2.70% |
| 2026-05-21 | sz.002667 | *ST威领 | 18.37 | 18.37 | 18.37 | 18.37 | -5.02% | 0.16 | 0.38% |
| 2026-05-21 | sz.002669 | 康达新材 | 13.94 | 14.98 | 13.94 | 14.00 | +0.86% | 4.36 | 9.97% |
| 2026-05-21 | sz.002670 | 国盛证券 | 12.24 | 12.47 | 11.93 | 11.94 | -1.97% | 2.76 | 1.38% |
| 2026-05-21 | sz.002671 | 龙泉股份 | 4.66 | 4.72 | 4.44 | 4.49 | -2.81% | 0.69 | 2.71% |
| 2026-05-21 | sz.002871 | 伟隆股份 | 21.50 | 22.27 | 20.65 | 20.87 | -4.13% | 1.74 | 5.39% |
| 2026-05-21 | sz.002672 | 东江环保 | 3.94 | 4.03 | 3.80 | 3.81 | -3.05% | 0.44 | 1.25% |
| 2026-05-21 | sz.002434 | 万里扬 | 7.44 | 8.07 | 7.44 | 7.87 | +5.92% | 3.53 | 3.48% |
| 2026-05-21 | sz.002437 | 誉衡药业 | 3.14 | 3.18 | 3.06 | 3.06 | -2.55% | 1.67 | 2.54% |
| 2026-05-21 | sz.002438 | 江苏神通 | 16.88 | 17.09 | 16.11 | 16.22 | -3.91% | 1.80 | 2.32% |
| 2026-05-21 | sz.002439 | 启明星辰 | 16.04 | 16.12 | 15.02 | 15.07 | -5.22% | 7.41 | 6.56% |
| 2026-05-21 | sz.002440 | 闰土股份 | 9.76 | 9.77 | 9.33 | 9.37 | -3.50% | 2.59 | 2.86% |
| 2026-05-21 | sz.002441 | 众业达 | 10.40 | 10.52 | 10.03 | 10.05 | -3.18% | 0.96 | 2.35% |
| 2026-05-21 | sz.002442 | 龙星科技 | 6.82 | 7.37 | 6.72 | 7.37 | +10.00% | 9.88 | 27.96% |
| 2026-05-21 | sz.002443 | 金洲管道 | 12.87 | 13.24 | 12.51 | 12.67 | -1.78% | 5.28 | 7.87% |
| 2026-05-21 | sz.002444 | 巨星科技 | 33.20 | 33.91 | 32.45 | 32.46 | -0.82% | 4.61 | 1.21% |
| 2026-05-21 | sz.002445 | 中南文化 | 3.71 | 3.77 | 3.50 | 3.53 | -4.85% | 4.76 | 5.52% |
| 2026-05-21 | sz.002446 | 盛路通信 | 10.60 | 10.70 | 10.05 | 10.09 | -3.90% | 4.51 | 5.09% |
| 2026-05-21 | sz.002451 | 摩恩电气 | 9.46 | 9.52 | 8.80 | 8.82 | -6.86% | 1.72 | 4.26% |
| 2026-05-21 | sz.002452 | 长高电新 | 11.61 | 11.83 | 11.23 | 11.28 | -2.93% | 3.51 | 5.90% |
| 2026-05-21 | sz.002453 | 华软科技 | 6.06 | 6.09 | 5.66 | 5.69 | -5.79% | 1.53 | 4.31% |
| 2026-05-21 | sz.002633 | 申科股份 | 20.11 | 20.31 | 19.00 | 19.09 | -4.45% | 0.76 | 2.58% |
| 2026-05-21 | sz.002454 | 松芝股份 | 9.92 | 9.97 | 9.49 | 9.53 | -3.44% | 1.63 | 2.67% |
| 2026-05-21 | sz.002780 | 三夫户外 | 15.71 | 15.89 | 14.97 | 15.06 | -4.32% | 0.87 | 4.33% |
| 2026-05-21 | sz.002455 | 百川股份 | 9.68 | 10.17 | 9.58 | 9.61 | -0.52% | 7.11 | 10.89% |
| 2026-05-21 | sz.002636 | 金安国纪 | 45.31 | 46.45 | 42.59 | 42.68 | -4.63% | 17.95 | 5.51% |
| 2026-05-21 | sz.002457 | 青龙管业 | 12.65 | 13.48 | 12.46 | 13.27 | +3.59% | 6.94 | 16.08% |
| 2026-05-21 | sz.002458 | 益生股份 | 8.44 | 8.68 | 8.35 | 8.36 | -0.83% | 1.56 | 1.90% |
| 2026-05-21 | sz.002786 | 银宝山新 | 8.78 | 9.16 | 8.70 | 9.04 | +2.49% | 3.46 | 7.81% |
| 2026-05-21 | sz.002459 | 晶澳科技 | 10.08 | 10.22 | 9.66 | 9.67 | -3.78% | 6.15 | 1.87% |
| 2026-05-21 | sz.002460 | 赣锋锂业 | 77.61 | 78.95 | 75.18 | 75.33 | -2.38% | 44.90 | 4.79% |
| 2026-05-21 | sz.002461 | 珠江啤酒 | 9.74 | 9.88 | 9.41 | 9.43 | -3.48% | 1.64 | 0.77% |
| 2026-05-21 | sz.002462 | 嘉事堂 | 13.60 | 13.81 | 13.37 | 13.38 | -1.91% | 0.69 | 1.73% |
| 2026-05-21 | sz.002463 | 沪电股份 | 105.58 | 109.68 | 103.00 | 103.70 | +0.12% | 82.61 | 4.01% |
| 2026-05-21 | sz.002466 | 天齐锂业 | 68.48 | 69.38 | 65.68 | 65.78 | -3.49% | 43.67 | 4.37% |
| 2026-05-21 | sz.002646 | 天佑德酒 | 7.86 | 7.99 | 7.74 | 7.77 | -1.02% | 0.48 | 1.28% |
| 2026-05-21 | sz.002467 | 二六三 | 6.72 | 6.76 | 6.40 | 6.41 | -4.47% | 3.87 | 4.30% |
| 2026-05-21 | sz.002468 | 申通快递 | 15.86 | 15.92 | 15.14 | 15.20 | -4.16% | 3.56 | 1.56% |
| 2026-05-21 | sz.002469 | 三维化学 | 6.97 | 6.98 | 6.78 | 6.81 | -2.30% | 0.59 | 1.35% |
| 2026-05-21 | sz.002470 | 金正大 | 2.50 | 2.54 | 2.46 | 2.46 | -2.38% | 2.96 | 3.61% |
| 2026-05-21 | sz.002649 | 博彦科技 | 10.66 | 10.77 | 10.16 | 10.26 | -3.57% | 1.48 | 2.63% |
| 2026-05-21 | sz.002471 | 中超控股 | 7.70 | 8.45 | 7.61 | 8.14 | +5.71% | 11.95 | 11.07% |
| 2026-05-21 | sz.002472 | 双环传动 | 43.41 | 45.98 | 43.30 | 44.46 | +3.20% | 27.87 | 8.31% |
| 2026-05-21 | sz.002474 | 榕基软件 | 8.26 | 8.37 | 7.84 | 7.94 | -4.57% | 3.85 | 8.96% |
| 2026-05-21 | sz.002475 | 立讯精密 | 71.01 | 72.99 | 67.57 | 67.87 | -3.14% | 137.97 | 2.68% |
| 2026-05-21 | sz.002476 | 宝莫股份 | 5.89 | 5.94 | 5.52 | 5.55 | -5.77% | 0.97 | 2.78% |
| 2026-05-21 | sz.002478 | 常宝股份 | 7.98 | 8.02 | 7.66 | 7.66 | -3.77% | 2.23 | 3.94% |
| 2026-05-21 | sz.002479 | 富春环保 | 5.48 | 5.52 | 5.22 | 5.24 | -4.20% | 1.45 | 3.13% |
| 2026-05-21 | sz.002480 | 新筑股份 | 6.26 | 6.41 | 6.10 | 6.13 | -1.92% | 1.06 | 2.20% |
| 2026-05-21 | sz.002481 | 双塔食品 | 4.20 | 4.24 | 4.09 | 4.09 | -2.39% | 0.38 | 0.81% |
| 2026-05-21 | sz.002482 | 广田集团 | 1.59 | 1.60 | 1.55 | 1.55 | -2.52% | 0.57 | 0.97% |
| 2026-05-21 | sz.002483 | 润邦股份 | 6.03 | 6.12 | 5.91 | 5.92 | -1.66% | 0.66 | 1.23% |
| 2026-05-21 | sz.002484 | 江海股份 | 58.46 | 58.90 | 55.00 | 55.51 | -5.27% | 27.33 | 5.86% |
| 2026-05-21 | sz.002485 | ST雪发 | 4.87 | 4.94 | 4.70 | 4.71 | -3.48% | 0.21 | 0.80% |
| 2026-05-21 | sz.002486 | 嘉麟杰 | 2.73 | 2.76 | 2.58 | 2.61 | -3.33% | 0.66 | 3.00% |
| 2026-05-21 | sz.002664 | 信质集团 | 22.42 | 23.38 | 22.37 | 22.69 | +1.39% | 4.01 | 4.34% |
| 2026-05-21 | sz.002487 | 大金重工 | 77.79 | 79.00 | 75.80 | 75.80 | -1.60% | 11.00 | 2.26% |
| 2026-05-21 | sz.002488 | 金固股份 | 11.86 | 12.02 | 11.37 | 11.43 | -3.38% | 2.58 | 2.40% |
| 2026-05-21 | sz.002489 | 浙江永强 | 4.12 | 4.14 | 3.95 | 3.97 | -3.64% | 2.58 | 3.34% |
| 2026-05-21 | sz.002668 | TCL智家 | 9.78 | 9.98 | 9.66 | 9.69 | -0.82% | 1.40 | 1.31% |
| 2026-05-21 | sz.002490 | 山东墨龙 | 8.83 | 8.83 | 8.26 | 8.28 | -7.17% | 4.09 | 8.86% |
| 2026-05-21 | sz.002491 | 通鼎互联 | 23.93 | 23.93 | 21.74 | 21.74 | -9.98% | 34.78 | 12.97% |
| 2026-05-21 | sz.002492 | 恒基达鑫 | 7.36 | 7.39 | 6.94 | 6.97 | -4.39% | 0.69 | 2.43% |
| 2026-05-21 | sz.002493 | 荣盛石化 | 12.11 | 12.28 | 11.50 | 11.52 | -5.03% | 7.29 | 0.66% |
| 2026-05-21 | sz.002494 | 华斯股份 | 6.04 | 6.12 | 5.70 | 5.75 | -5.43% | 0.76 | 4.50% |
| 2026-05-21 | sz.002674 | 兴业科技 | 14.57 | 15.02 | 14.36 | 14.67 | +1.10% | 1.52 | 3.53% |
| 2026-05-21 | sz.002675 | 东诚药业 | 12.88 | 13.03 | 12.62 | 12.72 | -1.24% | 1.20 | 1.25% |
| 2026-05-21 | sz.002676 | 顺威股份 | 6.04 | 6.05 | 5.79 | 5.80 | -3.65% | 0.91 | 2.13% |
| 2026-05-21 | sz.002497 | 雅化集团 | 24.85 | 25.25 | 23.70 | 23.71 | -4.24% | 11.86 | 4.55% |
| 2026-05-21 | sz.002498 | 汉缆股份 | 9.21 | 9.33 | 8.71 | 8.76 | -5.30% | 15.40 | 5.13% |
| 2026-05-21 | sz.002500 | 山西证券 | 5.27 | 5.44 | 5.22 | 5.24 | +0.19% | 3.16 | 1.65% |
| 2026-05-21 | sz.002501 | *ST利源 | 1.39 | 1.43 | 1.38 | 1.39 | +1.46% | 0.67 | 1.34% |
| 2026-05-21 | sz.002506 | 协鑫集成 | 4.04 | 4.05 | 3.73 | 3.76 | -7.16% | 20.74 | 9.12% |
| 2026-05-21 | sz.002507 | 涪陵榨菜 | 11.94 | 12.03 | 11.83 | 11.84 | -0.67% | 0.84 | 0.61% |
| 2026-05-21 | sz.002686 | 亿利达 | 7.37 | 7.55 | 6.84 | 6.88 | -6.65% | 2.11 | 5.63% |
| 2026-05-21 | sz.002508 | 老板电器 | 17.58 | 17.86 | 17.43 | 17.44 | -1.13% | 0.76 | 0.46% |
| 2026-05-21 | sz.002510 | 天汽模 | 7.36 | 7.66 | 7.31 | 7.43 | +0.41% | 4.84 | 6.46% |
| 2026-05-21 | sz.002511 | 中顺洁柔 | 7.63 | 7.71 | 7.38 | 7.39 | -2.89% | 1.47 | 1.54% |
| 2026-05-21 | sz.002512 | ST达华 | 5.15 | 5.19 | 4.92 | 4.92 | -5.02% | 3.05 | 5.56% |
| 2026-05-21 | sz.002513 | 蓝丰生化 | 6.50 | 6.60 | 6.10 | 6.16 | -4.20% | 0.55 | 2.97% |
| 2026-05-21 | sz.002514 | *ST宝馨 | 4.33 | 4.55 | 4.16 | 4.50 | +3.93% | 5.91 | 24.28% |
| 2026-05-21 | sz.002515 | 金字火腿 | 7.41 | 7.47 | 6.74 | 6.85 | -7.56% | 7.42 | 9.54% |
| 2026-05-21 | sz.002517 | 恺英网络 | 17.13 | 17.38 | 16.51 | 16.51 | -3.28% | 8.16 | 2.54% |
显示 22101 - 22200 条，共 1,452,899 条记录