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.002520 | 日发精机 | 6.54 | 6.71 | 6.40 | 6.44 | -1.38% | 2.68 | 5.69% |
| 2026-05-21 | sz.002521 | 齐峰新材 | 8.07 | 8.58 | 7.88 | 7.95 | -0.75% | 1.12 | 3.26% |
| 2026-05-21 | sz.002522 | 浙江众成 | 6.76 | 7.01 | 6.52 | 6.54 | -3.11% | 4.62 | 7.50% |
| 2026-05-21 | sz.002700 | 万憬能源 | 7.08 | 7.14 | 6.80 | 6.86 | -3.11% | 0.40 | 2.66% |
| 2026-05-21 | sz.002523 | 天桥起重 | 3.68 | 3.72 | 3.56 | 3.56 | -2.73% | 0.76 | 1.47% |
| 2026-05-21 | sz.002524 | 光正眼科 | 4.22 | 4.24 | 4.01 | 4.05 | -2.64% | 0.64 | 3.04% |
| 2026-05-21 | sz.002526 | 山东矿机 | 3.13 | 3.18 | 3.09 | 3.09 | -0.96% | 0.75 | 1.35% |
| 2026-05-21 | sz.002527 | 新时达 | 13.80 | 14.41 | 13.80 | 14.04 | +1.74% | 3.92 | 5.25% |
| 2026-05-21 | sz.002528 | *ST英飞 | 4.73 | 4.85 | 4.50 | 4.56 | -2.56% | 0.65 | 1.32% |
| 2026-05-21 | sz.002707 | 众信旅游 | 5.80 | 5.89 | 5.67 | 5.70 | -0.52% | 0.95 | 1.90% |
| 2026-05-21 | sz.002708 | 光洋股份 | 15.47 | 16.30 | 15.27 | 15.28 | -0.65% | 5.16 | 6.34% |
| 2026-05-21 | sz.002530 | 金财互联 | 8.73 | 8.75 | 8.33 | 8.33 | -3.48% | 1.47 | 2.46% |
| 2026-05-21 | sz.002531 | 天顺风能 | 11.82 | 12.03 | 11.19 | 11.23 | -4.91% | 5.78 | 2.79% |
| 2026-05-21 | sz.002532 | 天山铝业 | 15.71 | 16.30 | 15.40 | 15.40 | -0.96% | 12.68 | 1.95% |
| 2026-05-21 | sz.002533 | 金杯电工 | 13.61 | 13.63 | 13.19 | 13.20 | -2.73% | 1.72 | 2.01% |
| 2026-05-21 | sz.002534 | 西子洁能 | 18.69 | 19.44 | 18.30 | 18.31 | -2.19% | 4.24 | 2.71% |
| 2026-05-21 | sz.002535 | 林州重机 | 3.14 | 3.20 | 3.05 | 3.05 | -2.24% | 0.59 | 2.50% |
| 2026-05-21 | sz.002715 | 登云股份 | 17.33 | 17.60 | 16.45 | 16.60 | -3.71% | 0.82 | 3.47% |
| 2026-05-21 | sz.002536 | 飞龙股份 | 48.20 | 48.85 | 44.52 | 44.58 | -9.08% | 25.51 | 10.08% |
| 2026-05-21 | sz.002716 | 湖南白银 | 10.46 | 10.61 | 9.85 | 9.88 | -3.89% | 13.33 | 5.61% |
| 2026-05-21 | sz.002537 | 海联金汇 | 6.99 | 7.07 | 6.78 | 6.79 | -2.86% | 1.67 | 2.05% |
| 2026-05-21 | sz.002718 | 友邦吊顶 | 82.45 | 85.22 | 78.08 | 78.62 | -4.83% | 1.46 | 1.89% |
| 2026-05-21 | sz.002538 | ST司特 | 6.54 | 6.68 | 6.45 | 6.47 | -0.46% | 1.01 | 1.79% |
| 2026-05-21 | sz.002539 | 云图控股 | 13.19 | 13.55 | 12.87 | 12.87 | -1.15% | 2.27 | 1.94% |
| 2026-05-21 | sz.002540 | 亚太科技 | 5.72 | 5.78 | 5.54 | 5.55 | -2.97% | 0.63 | 1.29% |
| 2026-05-21 | sz.002722 | 物产金轮 | 15.19 | 15.28 | 14.56 | 14.65 | -4.75% | 1.01 | 3.05% |
| 2026-05-21 | sz.002541 | 鸿路钢构 | 18.27 | 18.43 | 17.74 | 17.74 | -3.22% | 1.94 | 2.17% |
| 2026-05-21 | sz.002723 | 小崧股份 | 9.33 | 9.38 | 8.77 | 8.83 | -4.95% | 1.74 | 6.07% |
| 2026-05-21 | sz.002542 | *ST中岩 | 1.75 | 1.76 | 1.67 | 1.67 | -5.11% | 0.59 | 1.96% |
| 2026-05-21 | sz.002543 | 万和电气 | 7.93 | 8.04 | 7.80 | 7.82 | -1.51% | 0.27 | 0.51% |
| 2026-05-21 | sz.002725 | 跃岭股份 | 16.97 | 17.03 | 15.04 | 15.04 | -9.99% | 3.63 | 10.82% |
| 2026-05-21 | sz.002544 | 普天科技 | 24.93 | 25.45 | 23.49 | 23.50 | -5.05% | 4.19 | 2.52% |
| 2026-05-21 | sz.002545 | 东方铁塔 | 23.58 | 24.32 | 22.88 | 22.88 | -3.05% | 4.34 | 1.63% |
| 2026-05-21 | sz.002546 | 新联电子 | 8.18 | 8.23 | 7.80 | 7.80 | -4.65% | 1.83 | 2.84% |
| 2026-05-21 | sz.002547 | *ST春兴 | 3.30 | 3.38 | 3.21 | 3.23 | -2.71% | 1.68 | 4.64% |
| 2026-05-21 | sz.002311 | 海大集团 | 45.47 | 46.55 | 45.06 | 45.13 | +0.09% | 4.44 | 0.59% |
| 2026-05-21 | sz.002312 | 川发龙蟒 | 9.94 | 10.05 | 9.72 | 9.73 | -1.42% | 2.64 | 1.42% |
| 2026-05-21 | sz.002313 | 日海智能 | 10.11 | 10.14 | 9.61 | 9.64 | -3.98% | 1.25 | 3.37% |
| 2026-05-21 | sz.002314 | 南山控股 | 2.31 | 2.32 | 2.21 | 2.22 | -3.48% | 0.49 | 1.61% |
| 2026-05-21 | sz.002315 | 焦点科技 | 30.73 | 30.94 | 29.55 | 29.65 | -3.04% | 2.86 | 3.60% |
| 2026-05-21 | sz.002316 | 亚联发展 | 5.48 | 5.75 | 5.25 | 5.34 | -2.55% | 1.52 | 8.00% |
| 2026-05-21 | sz.002317 | 众生药业 | 24.29 | 25.22 | 23.82 | 23.98 | -2.20% | 15.47 | 8.30% |
| 2026-05-21 | sz.002318 | 久立特材 | 27.22 | 27.60 | 26.58 | 26.59 | -2.10% | 2.46 | 0.95% |
| 2026-05-21 | sz.002319 | 乐通股份 | 12.03 | 12.10 | 11.55 | 11.64 | -3.24% | 0.97 | 3.91% |
| 2026-05-21 | sz.002320 | 海峡股份 | 8.13 | 8.25 | 7.93 | 7.93 | -2.22% | 1.87 | 1.03% |
| 2026-05-21 | sz.002322 | 理工能科 | 11.90 | 11.99 | 11.46 | 11.48 | -3.20% | 0.57 | 1.37% |
| 2026-05-21 | sz.002516 | 旷达科技 | 6.18 | 6.29 | 5.96 | 5.98 | -3.39% | 1.38 | 1.54% |
| 2026-05-21 | sz.002323 | *ST雅博 | 1.20 | 1.23 | 1.15 | 1.15 | -4.96% | 1.42 | 5.67% |
| 2026-05-21 | sz.002324 | 普利特 | 14.13 | 14.26 | 13.39 | 13.41 | -4.35% | 3.31 | 3.08% |
| 2026-05-21 | sz.002326 | 永太科技 | 23.21 | 24.46 | 22.56 | 22.68 | -1.78% | 11.20 | 5.86% |
| 2026-05-21 | sz.002327 | 富安娜 | 7.12 | 7.16 | 7.01 | 7.05 | -0.42% | 0.47 | 1.35% |
| 2026-05-21 | sz.002328 | 新朋股份 | 10.43 | 10.43 | 9.56 | 9.60 | -8.05% | 5.82 | 10.24% |
| 2026-05-21 | sz.002329 | 皇氏集团 | 4.76 | 4.85 | 4.46 | 4.48 | -5.49% | 1.83 | 6.07% |
| 2026-05-21 | sz.002330 | 得利斯 | 4.43 | 4.49 | 4.28 | 4.29 | -3.16% | 0.44 | 1.59% |
| 2026-05-21 | sz.002331 | 皖通科技 | 9.85 | 9.96 | 9.20 | 9.24 | -5.71% | 2.11 | 5.57% |
| 2026-05-21 | sz.002332 | 仙琚制药 | 8.63 | 8.67 | 8.56 | 8.58 | -0.35% | 0.67 | 0.79% |
| 2026-05-21 | sz.002333 | 罗普斯金 | 5.27 | 5.30 | 5.17 | 5.17 | -1.71% | 0.37 | 1.05% |
| 2026-05-21 | sz.002334 | 英威腾 | 9.15 | 9.22 | 8.70 | 8.76 | -4.26% | 4.49 | 6.79% |
| 2026-05-21 | sz.002335 | 科华数据 | 67.37 | 67.37 | 62.00 | 62.22 | -7.00% | 26.49 | 9.01% |
| 2026-05-21 | sz.002337 | 赛象科技 | 5.74 | 5.83 | 5.54 | 5.55 | -3.14% | 0.62 | 1.85% |
| 2026-05-21 | sz.002529 | *ST海源 | 8.60 | 8.85 | 8.35 | 8.50 | +0.59% | 0.59 | 2.62% |
| 2026-05-21 | sz.002338 | 奥普光电 | 67.48 | 67.90 | 62.30 | 62.61 | -6.72% | 7.90 | 5.03% |
| 2026-05-21 | sz.002339 | 积成电子 | 9.60 | 9.62 | 8.95 | 8.97 | -6.17% | 2.20 | 4.96% |
| 2026-05-21 | sz.002340 | 格林美 | 8.42 | 8.56 | 8.04 | 8.07 | -3.81% | 11.58 | 2.75% |
| 2026-05-21 | sz.002342 | 巨力索具 | 13.22 | 13.59 | 12.79 | 12.79 | -9.99% | 38.98 | 31.34% |
| 2026-05-21 | sz.002343 | 慈文传媒 | 5.67 | 5.78 | 5.44 | 5.47 | -2.67% | 0.84 | 3.17% |
| 2026-05-21 | sz.002344 | 海宁皮城 | 4.20 | 4.22 | 4.05 | 4.07 | -2.86% | 0.42 | 0.79% |
| 2026-05-21 | sz.002345 | 潮宏基 | 9.56 | 9.60 | 9.21 | 9.21 | -2.64% | 1.38 | 1.69% |
| 2026-05-21 | sz.002346 | 柘中股份 | 21.37 | 21.73 | 20.25 | 20.35 | -6.13% | 1.94 | 2.37% |
| 2026-05-21 | sz.002347 | 泰尔股份 | 8.20 | 8.40 | 8.04 | 8.06 | -0.86% | 2.12 | 5.19% |
| 2026-05-21 | sz.002348 | 高乐股份 | 13.01 | 14.42 | 13.01 | 13.31 | -3.27% | 6.79 | 5.47% |
| 2026-05-21 | sz.002349 | 精华制药 | 7.22 | 7.27 | 7.03 | 7.06 | -1.94% | 0.80 | 1.38% |
| 2026-05-21 | sz.002350 | 北京科锐 | 16.50 | 17.28 | 15.75 | 15.79 | -4.53% | 4.15 | 4.72% |
| 2026-05-21 | sz.002351 | 漫步者 | 11.09 | 11.30 | 10.94 | 10.97 | 0.00% | 1.51 | 2.60% |
| 2026-05-21 | sz.002352 | 顺丰控股 | 35.72 | 35.85 | 35.31 | 35.48 | -0.67% | 7.32 | 0.43% |
| 2026-05-21 | sz.002353 | 杰瑞股份 | 137.50 | 139.80 | 132.88 | 132.98 | -2.24% | 18.74 | 1.99% |
| 2026-05-21 | sz.002354 | 天娱数科 | 6.96 | 7.28 | 6.74 | 6.80 | -2.44% | 15.13 | 13.29% |
| 2026-05-21 | sz.002355 | 兴民智通 | 6.37 | 6.60 | 6.17 | 6.20 | -1.59% | 1.91 | 4.81% |
| 2026-05-21 | sz.002356 | 赫美集团 | 3.03 | 3.12 | 2.98 | 3.00 | -0.33% | 0.98 | 2.46% |
| 2026-05-21 | sz.002357 | 富临运业 | 11.19 | 11.38 | 10.90 | 10.93 | -2.24% | 0.95 | 2.72% |
| 2026-05-21 | sz.002358 | 森源电气 | 6.96 | 7.00 | 6.58 | 6.61 | -5.17% | 2.50 | 3.95% |
| 2026-05-21 | sz.002360 | ST同德 | 6.27 | 6.36 | 6.05 | 6.07 | -3.19% | 0.91 | 4.51% |
| 2026-05-21 | sz.002361 | 神剑股份 | 17.80 | 18.28 | 16.91 | 17.30 | -1.82% | 20.01 | 14.04% |
| 2026-05-21 | sz.002362 | 汉王科技 | 18.52 | 18.83 | 17.67 | 17.70 | -4.27% | 0.99 | 2.60% |
| 2026-05-21 | sz.002363 | 隆基机械 | 7.96 | 8.09 | 7.70 | 7.70 | -2.78% | 0.61 | 1.84% |
| 2026-05-21 | sz.002364 | 中恒电气 | 52.15 | 53.88 | 48.99 | 49.17 | -4.58% | 32.63 | 11.35% |
| 2026-05-21 | sz.002548 | 金新农 | 4.43 | 4.51 | 4.33 | 4.34 | -1.59% | 1.28 | 3.59% |
| 2026-05-21 | sz.002365 | 永安药业 | 12.60 | 12.75 | 12.24 | 12.24 | -2.63% | 0.88 | 2.86% |
| 2026-05-21 | sz.002550 | 千红制药 | 6.57 | 6.63 | 6.45 | 6.47 | -1.52% | 0.87 | 1.41% |
| 2026-05-21 | sz.002366 | 融发核电 | 7.30 | 7.37 | 7.07 | 7.09 | -3.01% | 3.40 | 2.54% |
| 2026-05-21 | sz.002367 | 康力电梯 | 6.14 | 6.19 | 6.04 | 6.06 | -1.14% | 0.37 | 0.77% |
| 2026-05-21 | sz.002368 | 太极股份 | 16.99 | 17.12 | 16.17 | 16.18 | -4.54% | 2.06 | 2.00% |
| 2026-05-21 | sz.002552 | 宝鼎科技 | 36.72 | 39.31 | 35.68 | 36.20 | -3.21% | 13.19 | 9.50% |
| 2026-05-21 | sz.002369 | 卓翼科技 | 7.18 | 7.42 | 6.75 | 6.78 | -4.64% | 1.49 | 3.73% |
| 2026-05-21 | sz.002371 | 北方华创 | 656.80 | 721.60 | 656.70 | 662.99 | +1.07% | 159.90 | 3.20% |
| 2026-05-21 | sz.002372 | 伟星新材 | 10.04 | 10.14 | 9.88 | 9.90 | -1.39% | 0.69 | 0.47% |
| 2026-05-21 | sz.002373 | 千方科技 | 8.66 | 8.90 | 8.46 | 8.47 | -1.85% | 2.56 | 2.13% |
| 2026-05-21 | sz.002554 | 惠博普 | 3.39 | 3.40 | 3.21 | 3.22 | -5.29% | 1.27 | 2.86% |
| 2026-05-21 | sz.002374 | 中锐股份 | 3.81 | 3.89 | 3.60 | 3.69 | -2.38% | 3.06 | 7.53% |
| 2026-05-21 | sz.002375 | 亚厦股份 | 4.67 | 4.73 | 4.41 | 4.44 | -4.72% | 2.23 | 3.67% |
显示 22201 - 22300 条，共 1,452,899 条记录