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.002377 | 国创高新 | 3.27 | 3.29 | 3.05 | 3.08 | -6.10% | 1.28 | 4.62% |
| 2026-05-21 | sz.002378 | 章源钨业 | 28.43 | 29.80 | 28.00 | 28.10 | -0.57% | 16.32 | 4.73% |
| 2026-05-21 | sz.002379 | 宏桥控股 | 21.00 | 21.67 | 20.60 | 20.66 | -0.53% | 6.16 | 2.56% |
| 2026-05-21 | sz.002380 | 科远智慧 | 45.45 | 48.48 | 45.01 | 47.35 | +3.54% | 8.44 | 12.54% |
| 2026-05-21 | sz.002560 | 通达股份 | 9.64 | 9.81 | 9.15 | 9.18 | -4.67% | 7.13 | 11.85% |
| 2026-05-21 | sz.002381 | 双箭股份 | 6.41 | 6.48 | 6.10 | 6.14 | -3.61% | 0.45 | 2.26% |
| 2026-05-21 | sz.002382 | 蓝帆医疗 | 6.68 | 6.87 | 6.57 | 6.59 | -0.60% | 1.48 | 2.21% |
| 2026-05-21 | sz.002383 | 合众思壮 | 8.84 | 8.91 | 8.45 | 8.50 | -3.41% | 1.13 | 1.76% |
| 2026-05-21 | sz.002384 | 东山精密 | 223.23 | 225.00 | 204.16 | 206.97 | -7.19% | 193.85 | 6.49% |
| 2026-05-21 | sz.002385 | 大北农 | 3.50 | 3.54 | 3.46 | 3.46 | -1.14% | 2.02 | 1.66% |
| 2026-05-21 | sz.002386 | 天原股份 | 6.31 | 6.43 | 6.04 | 6.07 | -3.65% | 1.91 | 2.35% |
| 2026-05-21 | sz.002387 | 维信诺 | 9.10 | 9.27 | 8.61 | 8.64 | -0.80% | 5.58 | 4.45% |
| 2026-05-21 | sz.002388 | 新亚制程 | 5.36 | 5.45 | 5.10 | 5.11 | -4.66% | 0.97 | 3.61% |
| 2026-05-21 | sz.002389 | 航天彩虹 | 21.26 | 21.49 | 20.62 | 20.62 | -2.64% | 4.43 | 2.13% |
| 2026-05-21 | sz.002390 | 信邦制药 | 3.12 | 3.15 | 3.06 | 3.06 | -1.29% | 0.79 | 1.31% |
| 2026-05-21 | sz.002391 | 长青股份 | 6.13 | 6.17 | 5.91 | 5.91 | -3.59% | 0.46 | 1.64% |
| 2026-05-21 | sz.002392 | 北京利尔 | 9.39 | 9.58 | 8.91 | 8.96 | -4.88% | 6.35 | 5.93% |
| 2026-05-21 | sz.002393 | 力生制药 | 15.42 | 15.55 | 15.03 | 15.05 | -2.46% | 0.39 | 0.85% |
| 2026-05-21 | sz.002570 | 贝因美 | 4.85 | 4.89 | 4.77 | 4.79 | -1.24% | 1.37 | 2.63% |
| 2026-05-21 | sz.002394 | 联发股份 | 12.28 | 12.37 | 11.65 | 11.65 | -5.13% | 0.83 | 2.14% |
| 2026-05-21 | sz.002395 | 双象股份 | 16.83 | 17.07 | 16.10 | 16.16 | -3.98% | 1.94 | 4.34% |
| 2026-05-21 | sz.002396 | 星网锐捷 | 33.34 | 33.79 | 30.59 | 30.70 | -7.59% | 11.61 | 6.16% |
| 2026-05-21 | sz.002397 | 梦洁股份 | 5.45 | 5.60 | 5.20 | 5.22 | -4.40% | 1.33 | 3.79% |
| 2026-05-21 | sz.002399 | 海普瑞 | 10.25 | 10.46 | 10.20 | 10.20 | +0.10% | 0.42 | 0.32% |
| 2026-05-21 | sz.002577 | 雷柏科技 | 19.23 | 19.50 | 18.77 | 18.85 | -1.93% | 1.05 | 1.95% |
| 2026-05-21 | sz.002578 | 闽发铝业 | 4.08 | 4.18 | 3.87 | 3.88 | -4.20% | 1.47 | 4.23% |
| 2026-05-21 | sz.002400 | 省广集团 | 8.70 | 8.87 | 8.34 | 8.37 | -3.46% | 9.05 | 6.07% |
| 2026-05-21 | sz.002401 | 中远海科 | 14.64 | 14.79 | 13.98 | 14.00 | -4.24% | 0.80 | 1.50% |
| 2026-05-21 | sz.002402 | 和而泰 | 31.71 | 32.12 | 30.18 | 30.30 | -3.44% | 14.54 | 5.67% |
| 2026-05-21 | sz.002403 | 爱仕达 | 11.31 | 11.68 | 11.29 | 11.38 | +0.71% | 0.78 | 2.30% |
| 2026-05-21 | sz.002404 | 嘉欣丝绸 | 6.68 | 6.78 | 6.47 | 6.49 | -2.99% | 0.51 | 1.70% |
| 2026-05-21 | sz.002405 | 四维图新 | 9.52 | 9.88 | 9.47 | 9.53 | +1.82% | 12.67 | 5.54% |
| 2026-05-21 | sz.002406 | 远东传动 | 8.09 | 8.35 | 8.02 | 8.05 | -1.11% | 3.40 | 6.91% |
| 2026-05-21 | sz.002408 | 齐翔腾达 | 5.65 | 5.70 | 5.47 | 5.50 | -3.00% | 1.96 | 1.28% |
| 2026-05-21 | sz.002409 | 雅克科技 | 122.73 | 125.00 | 113.63 | 113.90 | -5.52% | 51.04 | 13.36% |
| 2026-05-21 | sz.002410 | 广联达 | 10.21 | 10.36 | 10.06 | 10.07 | -0.59% | 3.67 | 2.29% |
| 2026-05-21 | sz.002412 | 汉森制药 | 7.06 | 7.14 | 6.80 | 6.84 | -3.25% | 0.83 | 2.39% |
| 2026-05-21 | sz.002414 | 高德红外 | 14.04 | 14.43 | 13.66 | 13.67 | -1.73% | 13.03 | 2.71% |
| 2026-05-21 | sz.002415 | 海康威视 | 32.84 | 33.15 | 31.60 | 31.63 | -2.83% | 20.19 | 0.69% |
| 2026-05-21 | sz.002416 | 爱施德 | 12.20 | 12.33 | 11.83 | 11.86 | -2.47% | 3.01 | 2.03% |
| 2026-05-21 | sz.002593 | 日上集团 | 5.12 | 5.18 | 4.98 | 4.99 | -1.96% | 0.60 | 2.09% |
| 2026-05-21 | sz.002418 | 康盛股份 | 5.99 | 5.99 | 5.39 | 5.40 | -9.85% | 7.51 | 11.68% |
| 2026-05-21 | sz.002595 | 豪迈科技 | 56.99 | 57.87 | 56.08 | 56.08 | -1.37% | 2.46 | 0.38% |
| 2026-05-21 | sz.002419 | 天虹股份 | 5.05 | 5.10 | 4.90 | 4.91 | -2.77% | 0.75 | 1.29% |
| 2026-05-21 | sz.002420 | 毅昌科技 | 6.76 | 6.87 | 6.52 | 6.55 | -2.67% | 0.62 | 2.33% |
| 2026-05-21 | sz.002421 | 达实智能 | 4.38 | 4.70 | 3.84 | 3.96 | -7.26% | 39.32 | 46.21% |
| 2026-05-21 | sz.002422 | 科伦药业 | 31.93 | 33.20 | 31.83 | 32.39 | +1.35% | 5.03 | 1.18% |
| 2026-05-21 | sz.002737 | 葵花药业 | 13.09 | 13.13 | 12.83 | 12.83 | -1.84% | 0.59 | 0.78% |
| 2026-05-21 | sz.002423 | 中粮资本 | 9.48 | 9.67 | 9.31 | 9.33 | -1.37% | 1.46 | 0.66% |
| 2026-05-21 | sz.002424 | ST百灵 | 4.78 | 4.83 | 4.72 | 4.75 | -1.66% | 0.50 | 0.85% |
| 2026-05-21 | sz.002425 | 凯撒文化 | 3.40 | 3.47 | 3.25 | 3.27 | -3.82% | 0.71 | 2.30% |
| 2026-05-21 | sz.002426 | 胜利精密 | 3.69 | 3.78 | 3.53 | 3.54 | -3.54% | 6.21 | 4.96% |
| 2026-05-21 | sz.002605 | 姚记科技 | 19.75 | 20.10 | 19.43 | 19.44 | -1.42% | 1.26 | 1.89% |
| 2026-05-21 | sz.002427 | 尤夫股份 | 5.08 | 5.12 | 4.84 | 4.85 | -3.96% | 0.90 | 1.84% |
| 2026-05-21 | sz.002428 | 云南锗业 | 92.54 | 92.54 | 83.35 | 83.80 | -7.91% | 84.13 | 14.68% |
| 2026-05-21 | sz.002429 | 兆驰股份 | 13.80 | 13.80 | 12.14 | 12.21 | -8.61% | 31.09 | 5.29% |
| 2026-05-21 | sz.002430 | 杭氧股份 | 28.95 | 29.07 | 27.30 | 27.32 | -5.73% | 6.75 | 2.45% |
| 2026-05-21 | sz.002609 | 捷顺科技 | 8.65 | 8.73 | 8.23 | 8.26 | -3.73% | 1.08 | 2.77% |
| 2026-05-21 | sz.002431 | ST棕榈 | 1.67 | 1.69 | 1.60 | 1.60 | -4.76% | 0.51 | 1.71% |
| 2026-05-21 | sz.002432 | 九安医疗 | 71.68 | 77.75 | 70.12 | 72.61 | +2.73% | 35.06 | 10.15% |
| 2026-05-21 | sz.002310 | 东方新能 | 2.90 | 2.96 | 2.82 | 2.84 | -2.41% | 4.52 | 3.56% |
| 2026-05-21 | sz.002309 | 中利集团 | 4.02 | 4.05 | 3.72 | 3.77 | -5.99% | 11.31 | 12.12% |
| 2026-05-21 | sz.002307 | 北新路桥 | 4.19 | 4.26 | 4.10 | 4.11 | -4.42% | 0.72 | 1.36% |
| 2026-05-21 | sz.002305 | *ST南置 | 2.40 | 2.44 | 2.35 | 2.35 | -1.67% | 0.79 | 1.90% |
| 2026-05-21 | sz.002496 | *ST辉丰 | 2.48 | 2.58 | 2.45 | 2.50 | +0.40% | 0.80 | 2.68% |
| 2026-05-21 | sz.002302 | 西部建设 | 5.51 | 5.58 | 5.39 | 5.41 | -3.91% | 0.69 | 1.00% |
| 2026-05-21 | sz.002495 | 佳隆股份 | 2.60 | 2.63 | 2.46 | 2.47 | -5.00% | 0.73 | 4.16% |
| 2026-05-21 | sz.002301 | 齐心集团 | 8.50 | 8.74 | 8.25 | 8.33 | -2.34% | 2.62 | 4.29% |
| 2026-05-21 | sz.002300 | 太阳电缆 | 9.78 | 9.84 | 9.21 | 9.23 | -5.91% | 4.62 | 6.71% |
| 2026-05-21 | sz.002299 | 圣农发展 | 17.51 | 17.76 | 17.20 | 17.22 | -0.81% | 2.09 | 0.98% |
| 2026-05-21 | sz.002298 | 中电鑫龙 | 11.19 | 11.31 | 10.50 | 10.58 | -6.29% | 8.64 | 11.99% |
| 2026-05-21 | sz.002296 | 辉煌科技 | 11.37 | 11.42 | 10.81 | 10.84 | -4.32% | 1.36 | 3.52% |
| 2026-05-21 | sz.002295 | 精艺股份 | 11.27 | 11.38 | 10.66 | 10.69 | -4.64% | 0.58 | 2.11% |
| 2026-05-21 | sz.002294 | 信立泰 | 36.01 | 37.12 | 35.68 | 36.30 | +0.95% | 10.12 | 2.48% |
| 2026-05-21 | sz.002293 | 罗莱生活 | 10.94 | 11.01 | 10.63 | 10.66 | -2.56% | 0.72 | 0.81% |
| 2026-05-21 | sz.002292 | 奥飞娱乐 | 8.00 | 8.10 | 7.75 | 7.78 | -3.11% | 2.75 | 3.41% |
| 2026-05-21 | sz.002291 | 遥望科技 | 6.68 | 6.84 | 6.33 | 6.36 | -4.50% | 3.49 | 6.08% |
| 2026-05-21 | sz.002290 | 禾盛新材 | 99.96 | 103.95 | 97.00 | 97.55 | +3.23% | 27.33 | 10.87% |
| 2026-05-21 | sz.002289 | *ST宇顺 | 40.75 | 41.18 | 39.00 | 39.69 | -1.59% | 2.05 | 1.87% |
| 2026-05-21 | sz.002287 | 奇正藏药 | 22.25 | 22.38 | 21.89 | 21.90 | -1.35% | 0.30 | 0.24% |
| 2026-05-21 | sz.002286 | 保龄宝 | 9.02 | 9.10 | 8.66 | 8.67 | -3.88% | 0.81 | 2.46% |
| 2026-05-21 | sz.002285 | 世联行 | 3.03 | 3.05 | 2.80 | 2.81 | -7.26% | 2.28 | 3.97% |
| 2026-05-21 | sz.002284 | 亚太股份 | 12.39 | 13.50 | 12.39 | 13.09 | +5.65% | 5.89 | 6.16% |
| 2026-05-21 | sz.002283 | 天润工业 | 12.22 | 12.22 | 11.43 | 11.48 | -6.06% | 5.39 | 4.57% |
| 2026-05-21 | sz.002281 | 光迅科技 | 230.15 | 231.64 | 212.76 | 217.30 | -8.08% | 199.59 | 11.54% |
| 2026-05-21 | sz.002279 | 久其软件 | 7.55 | 7.55 | 7.10 | 7.12 | -4.56% | 2.20 | 3.77% |
| 2026-05-21 | sz.002278 | 神开股份 | 9.94 | 10.08 | 9.52 | 9.53 | -4.32% | 1.06 | 3.26% |
| 2026-05-21 | sz.002277 | 友阿股份 | 6.71 | 6.99 | 6.60 | 6.65 | +1.99% | 4.83 | 5.12% |
| 2026-05-21 | sz.002233 | 塔牌集团 | 8.41 | 8.47 | 8.20 | 8.25 | -1.79% | 0.56 | 0.58% |
| 2026-05-21 | sz.002234 | 民和股份 | 7.87 | 8.14 | 7.73 | 7.74 | -1.15% | 0.82 | 3.45% |
| 2026-05-21 | sz.002235 | 安妮股份 | 11.50 | 11.76 | 10.31 | 10.31 | -10.03% | 7.38 | 12.40% |
| 2026-05-21 | sz.002236 | 大华股份 | 18.15 | 18.38 | 17.53 | 17.57 | -2.50% | 7.94 | 1.85% |
| 2026-05-21 | sz.002238 | 天威视讯 | 7.32 | 7.43 | 7.00 | 7.04 | -3.43% | 0.59 | 1.03% |
| 2026-05-21 | sz.002240 | 盛新锂能 | 50.80 | 52.10 | 48.82 | 48.98 | -5.00% | 28.96 | 6.29% |
| 2026-05-21 | sz.002242 | 九阳股份 | 10.40 | 10.43 | 9.86 | 9.88 | -4.45% | 1.58 | 2.05% |
| 2026-05-21 | sz.002243 | 力合科创 | 8.96 | 9.11 | 8.58 | 8.60 | -3.70% | 1.99 | 1.86% |
| 2026-05-21 | sz.002244 | 滨江集团 | 10.62 | 11.00 | 10.06 | 10.14 | -4.34% | 3.27 | 1.13% |
| 2026-05-21 | sz.002246 | 北化股份 | 24.68 | 25.34 | 22.62 | 22.64 | -9.26% | 10.91 | 8.33% |
| 2026-05-21 | sz.002247 | 聚力文化 | 2.86 | 2.90 | 2.69 | 2.72 | -4.56% | 0.93 | 5.15% |
| 2026-05-21 | sz.002249 | 大洋电机 | 9.67 | 10.04 | 9.67 | 9.85 | +2.07% | 9.50 | 5.16% |
显示 22301 - 22400 条，共 1,452,899 条记录