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.002250 | 联化科技 | 15.12 | 15.29 | 14.36 | 14.39 | -4.45% | 3.37 | 2.54% |
| 2026-05-21 | sz.002251 | 步步高 | 3.79 | 3.82 | 3.65 | 3.66 | -3.43% | 2.13 | 2.65% |
| 2026-05-21 | sz.002252 | 上海莱士 | 5.36 | 5.41 | 5.31 | 5.33 | -0.37% | 1.99 | 0.56% |
| 2026-05-21 | sz.002254 | 泰和新材 | 15.07 | 15.26 | 14.40 | 14.50 | -4.04% | 8.10 | 6.46% |
| 2026-05-21 | sz.002255 | 海陆重工 | 10.84 | 10.87 | 10.27 | 10.30 | -4.28% | 2.58 | 3.81% |
| 2026-05-21 | sz.002256 | 兆新股份 | 4.73 | 4.79 | 4.47 | 4.49 | -5.87% | 6.75 | 7.28% |
| 2026-05-21 | sz.002448 | 中原内配 | 14.40 | 14.54 | 13.84 | 13.90 | -2.80% | 2.46 | 2.98% |
| 2026-05-21 | sz.002449 | 国星光电 | 8.66 | 9.10 | 8.39 | 8.43 | +1.44% | 6.08 | 11.18% |
| 2026-05-21 | sz.002258 | 利尔化学 | 12.80 | 12.90 | 11.78 | 11.79 | -2.16% | 3.82 | 3.87% |
| 2026-05-21 | sz.002262 | 恩华药业 | 20.65 | 20.98 | 20.60 | 20.74 | +1.42% | 2.26 | 1.23% |
| 2026-05-21 | sz.002264 | 新华都 | 7.33 | 7.42 | 6.97 | 6.98 | -4.51% | 1.34 | 2.85% |
| 2026-05-21 | sz.002266 | 浙富控股 | 5.54 | 5.65 | 5.36 | 5.42 | -2.52% | 5.87 | 2.19% |
| 2026-05-21 | sz.002268 | 电科网安 | 15.71 | 15.77 | 14.96 | 14.98 | -3.67% | 1.81 | 1.40% |
| 2026-05-21 | sz.002269 | 美邦服饰 | 1.64 | 1.65 | 1.52 | 1.55 | -2.52% | 1.34 | 3.60% |
| 2026-05-21 | sz.002270 | 华明装备 | 24.10 | 24.45 | 22.88 | 22.91 | -5.17% | 6.42 | 3.04% |
| 2026-05-21 | sz.002271 | 东方雨虹 | 14.56 | 14.80 | 14.12 | 14.12 | -3.02% | 5.50 | 1.99% |
| 2026-05-21 | sz.002273 | 水晶光电 | 39.77 | 41.93 | 36.42 | 36.67 | -7.63% | 57.78 | 10.79% |
| 2026-05-21 | sz.002274 | 华昌化工 | 6.31 | 6.32 | 5.99 | 6.00 | -5.51% | 2.29 | 3.98% |
| 2026-05-21 | sz.002275 | 桂林三金 | 13.80 | 13.94 | 13.60 | 13.60 | -1.16% | 0.30 | 0.39% |
| 2026-05-21 | sz.002276 | 万马股份 | 13.14 | 13.35 | 12.87 | 12.88 | -1.83% | 3.17 | 2.40% |
| 2026-05-21 | sz.002119 | 康强电子 | 24.51 | 24.80 | 22.69 | 22.73 | -5.57% | 13.53 | 15.05% |
| 2026-05-21 | sz.002120 | 韵达股份 | 7.43 | 7.48 | 7.21 | 7.22 | -2.43% | 2.44 | 1.18% |
| 2026-05-21 | sz.002121 | 科陆电子 | 7.43 | 7.45 | 6.91 | 6.93 | -6.35% | 3.54 | 3.51% |
| 2026-05-21 | sz.002122 | ST汇洲 | 2.89 | 2.90 | 2.83 | 2.83 | -1.74% | 0.48 | 0.84% |
| 2026-05-21 | sz.002123 | 梦网科技 | 10.08 | 10.12 | 9.61 | 9.63 | -4.65% | 3.53 | 4.95% |
| 2026-05-21 | sz.002125 | 湘潭电化 | 14.22 | 15.32 | 14.02 | 14.03 | -1.41% | 5.99 | 6.50% |
| 2026-05-21 | sz.002126 | 银轮股份 | 58.53 | 62.00 | 58.53 | 59.66 | +2.60% | 32.43 | 6.72% |
| 2026-05-21 | sz.002129 | TCL中环 | 9.74 | 9.81 | 9.08 | 9.12 | -5.20% | 14.27 | 3.73% |
| 2026-05-21 | sz.002130 | 沃尔核材 | 21.58 | 21.83 | 20.43 | 20.46 | -4.57% | 10.69 | 4.41% |
| 2026-05-21 | sz.002131 | 利欧股份 | 6.96 | 7.25 | 6.62 | 6.63 | -4.33% | 42.15 | 10.38% |
| 2026-05-21 | sz.002132 | 恒星科技 | 5.44 | 5.83 | 5.26 | 5.28 | -2.22% | 6.33 | 8.12% |
| 2026-05-21 | sz.002297 | 博云新材 | 23.56 | 25.92 | 22.85 | 24.71 | +4.88% | 45.84 | 31.91% |
| 2026-05-21 | sz.002133 | 广宇集团 | 3.09 | 3.15 | 2.95 | 2.97 | -3.26% | 0.68 | 2.87% |
| 2026-05-21 | sz.002134 | 天津普林 | 30.60 | 30.99 | 28.63 | 28.93 | -4.71% | 4.75 | 6.44% |
| 2026-05-21 | sz.002135 | 东南网架 | 9.05 | 9.12 | 8.53 | 8.57 | -4.88% | 3.46 | 3.74% |
| 2026-05-21 | sz.002137 | 实益达 | 8.86 | 9.05 | 8.65 | 8.66 | -1.25% | 2.69 | 7.65% |
| 2026-05-21 | sz.002138 | 顺络电子 | 40.28 | 42.15 | 39.81 | 39.90 | +0.18% | 23.04 | 7.43% |
| 2026-05-21 | sz.002304 | 洋河股份 | 44.79 | 45.40 | 44.55 | 44.60 | -0.56% | 2.87 | 0.42% |
| 2026-05-21 | sz.002139 | 拓邦股份 | 11.11 | 11.36 | 11.00 | 11.04 | +0.36% | 3.85 | 3.22% |
| 2026-05-21 | sz.002140 | 东华科技 | 10.65 | 10.69 | 10.30 | 10.30 | -3.20% | 0.71 | 0.95% |
| 2026-05-21 | sz.002306 | *ST云网 | 2.22 | 2.23 | 2.11 | 2.14 | -3.60% | 0.44 | 2.48% |
| 2026-05-21 | sz.002141 | 贤丰控股 | 3.70 | 3.73 | 3.51 | 3.51 | -4.88% | 0.89 | 2.39% |
| 2026-05-21 | sz.002142 | 宁波银行 | 31.30 | 31.87 | 31.25 | 31.53 | +0.70% | 7.35 | 0.35% |
| 2026-05-21 | sz.002146 | 荣盛发展 | 1.26 | 1.27 | 1.21 | 1.22 | -3.17% | 1.30 | 2.68% |
| 2026-05-21 | sz.002148 | 北纬科技 | 7.79 | 7.84 | 7.30 | 7.36 | -4.42% | 1.05 | 3.09% |
| 2026-05-21 | sz.002149 | 西部材料 | 68.98 | 71.34 | 66.62 | 70.15 | +1.53% | 48.40 | 14.27% |
| 2026-05-21 | sz.002150 | 正泰电源 | 33.28 | 35.19 | 33.07 | 33.99 | -1.11% | 13.84 | 11.34% |
| 2026-05-21 | sz.002151 | 北斗星通 | 40.02 | 40.76 | 38.18 | 38.28 | -3.50% | 7.25 | 4.15% |
| 2026-05-21 | sz.002153 | 石基信息 | 9.06 | 9.21 | 8.72 | 8.76 | -2.67% | 2.78 | 1.93% |
| 2026-05-21 | sz.002321 | 华英农业 | 1.97 | 1.99 | 1.92 | 1.92 | -2.04% | 0.48 | 1.17% |
| 2026-05-21 | sz.002154 | 报喜鸟 | 4.39 | 4.44 | 4.25 | 4.27 | -2.73% | 1.40 | 2.73% |
| 2026-05-21 | sz.002155 | 湖南黄金 | 25.81 | 26.20 | 24.66 | 24.69 | -3.21% | 10.25 | 2.58% |
| 2026-05-21 | sz.002156 | 通富微电 | 64.00 | 66.88 | 61.41 | 61.76 | -0.83% | 153.66 | 15.79% |
| 2026-05-21 | sz.002157 | 正邦科技 | 3.36 | 3.43 | 3.27 | 3.27 | -2.97% | 7.69 | 2.95% |
| 2026-05-21 | sz.002158 | 汉钟精机 | 35.43 | 36.24 | 33.61 | 33.73 | -3.74% | 13.60 | 7.28% |
| 2026-05-21 | sz.002159 | 三特索道 | 16.29 | 16.69 | 15.92 | 15.95 | -1.97% | 1.23 | 5.44% |
| 2026-05-21 | sz.002160 | 常铝股份 | 4.79 | 4.86 | 4.54 | 4.57 | -4.19% | 1.21 | 2.49% |
| 2026-05-21 | sz.002465 | 海格通信 | 15.84 | 17.10 | 15.83 | 16.17 | +2.93% | 29.99 | 7.31% |
| 2026-05-21 | sz.002161 | 远望谷 | 6.79 | 6.87 | 6.44 | 6.47 | -4.15% | 1.37 | 2.77% |
| 2026-05-21 | sz.002162 | 悦心健康 | 4.14 | 4.20 | 4.00 | 4.00 | -3.38% | 0.48 | 1.28% |
| 2026-05-21 | sz.002163 | 海南发展 | 11.25 | 11.38 | 10.85 | 10.86 | -3.29% | 2.98 | 3.34% |
| 2026-05-21 | sz.002164 | 宁波东力 | 14.59 | 15.26 | 14.58 | 14.95 | +2.47% | 7.83 | 10.87% |
| 2026-05-21 | sz.002165 | 红宝丽 | 8.68 | 8.68 | 7.86 | 7.86 | -9.97% | 10.70 | 18.17% |
| 2026-05-21 | sz.002166 | 莱茵生物 | 8.91 | 9.13 | 8.58 | 8.59 | -3.70% | 1.29 | 1.98% |
| 2026-05-21 | sz.002167 | 东方锆业 | 12.14 | 12.74 | 11.95 | 11.96 | -0.91% | 4.92 | 5.23% |
| 2026-05-21 | sz.002168 | ST惠程 | 3.94 | 4.00 | 3.90 | 3.92 | -0.51% | 0.25 | 0.82% |
| 2026-05-21 | sz.002169 | 智光电气 | 17.95 | 18.45 | 17.59 | 17.80 | -0.50% | 17.38 | 12.69% |
| 2026-05-21 | sz.002170 | 芭田股份 | 12.26 | 12.42 | 11.90 | 11.90 | -3.02% | 2.18 | 2.28% |
| 2026-05-21 | sz.002171 | 楚江新材 | 11.35 | 11.45 | 10.76 | 10.82 | -3.99% | 5.74 | 3.19% |
| 2026-05-21 | sz.002172 | 澳洋健康 | 3.59 | 3.62 | 3.44 | 3.45 | -3.63% | 0.60 | 2.21% |
| 2026-05-21 | sz.002173 | 创新医疗 | 24.05 | 25.00 | 23.30 | 23.38 | -2.79% | 9.70 | 9.49% |
| 2026-05-21 | sz.002175 | *ST东智 | 2.45 | 2.57 | 2.42 | 2.44 | -4.31% | 1.70 | 5.36% |
| 2026-05-21 | sz.002176 | 江特电机 | 13.08 | 13.77 | 12.66 | 12.73 | -2.68% | 19.58 | 8.70% |
| 2026-05-21 | sz.002177 | 御银股份 | 8.15 | 8.28 | 7.74 | 7.77 | -4.90% | 5.84 | 10.74% |
| 2026-05-21 | sz.002178 | 延华智能 | 5.91 | 5.93 | 5.67 | 5.73 | -3.54% | 1.45 | 3.50% |
| 2026-05-21 | sz.002607 | 中公教育 | 2.51 | 2.54 | 2.41 | 2.42 | -3.59% | 3.89 | 2.84% |
| 2026-05-21 | sz.002181 | 粤传媒 | 14.52 | 14.67 | 13.58 | 13.65 | -5.80% | 15.60 | 9.77% |
| 2026-05-21 | sz.002182 | 宝武镁业 | 15.68 | 16.02 | 15.03 | 15.09 | -2.90% | 4.71 | 3.49% |
| 2026-05-21 | sz.002370 | 亚太药业 | 6.18 | 6.26 | 6.02 | 6.05 | -2.10% | 1.11 | 2.40% |
| 2026-05-21 | sz.002183 | 怡亚通 | 7.31 | 7.45 | 6.63 | 6.68 | -7.73% | 15.58 | 8.63% |
| 2026-05-21 | sz.002184 | 海得控制 | 12.35 | 12.52 | 12.00 | 12.10 | -1.87% | 1.24 | 4.21% |
| 2026-05-21 | sz.002185 | 华天科技 | 16.00 | 16.46 | 15.08 | 15.19 | -4.35% | 72.79 | 14.09% |
| 2026-05-21 | sz.002186 | 全聚德 | 9.93 | 10.10 | 9.72 | 9.75 | -1.81% | 0.38 | 1.24% |
| 2026-05-21 | sz.002187 | 广百股份 | 5.74 | 5.78 | 5.54 | 5.54 | -3.65% | 0.52 | 1.31% |
| 2026-05-21 | sz.002376 | 新北洋 | 7.05 | 7.15 | 6.80 | 6.82 | -2.85% | 0.91 | 1.65% |
| 2026-05-21 | sz.002188 | 中天服务 | 6.90 | 6.97 | 6.45 | 6.51 | -5.24% | 0.78 | 4.52% |
| 2026-05-21 | sz.002189 | 中光学 | 22.81 | 23.90 | 22.09 | 22.10 | -2.47% | 1.26 | 2.11% |
| 2026-05-21 | sz.002190 | 成飞集成 | 30.61 | 31.31 | 29.65 | 29.70 | -3.26% | 2.27 | 2.07% |
| 2026-05-21 | sz.002191 | 劲嘉股份 | 3.88 | 3.89 | 3.73 | 3.75 | -3.35% | 0.73 | 1.33% |
| 2026-05-21 | sz.002192 | 融捷股份 | 90.40 | 91.27 | 85.66 | 85.79 | -5.12% | 21.05 | 9.14% |
| 2026-05-21 | sz.002194 | 武汉凡谷 | 12.59 | 12.80 | 12.12 | 12.12 | -5.97% | 6.89 | 10.78% |
| 2026-05-21 | sz.002195 | 岩山科技 | 8.29 | 8.45 | 8.07 | 8.08 | -2.53% | 14.06 | 3.03% |
| 2026-05-21 | sz.002196 | 方正电机 | 15.93 | 16.71 | 15.79 | 16.46 | +2.94% | 18.01 | 22.48% |
| 2026-05-21 | sz.002197 | 证通电子 | 7.73 | 7.77 | 7.20 | 7.26 | -5.47% | 2.07 | 5.15% |
| 2026-05-21 | sz.002198 | ST嘉应 | 4.10 | 4.11 | 3.97 | 3.97 | -3.41% | 0.58 | 2.81% |
| 2026-05-21 | sz.002199 | *ST东晶 | 13.18 | 13.88 | 12.75 | 12.92 | -3.51% | 1.32 | 4.26% |
| 2026-05-21 | sz.002200 | *ST交投 | 7.60 | 7.82 | 7.53 | 7.55 | -1.44% | 0.11 | 0.72% |
| 2026-05-21 | sz.002201 | 九鼎新材 | 12.36 | 12.40 | 11.53 | 11.59 | -2.52% | 4.53 | 6.23% |
| 2026-05-21 | sz.002202 | 金风科技 | 25.49 | 26.09 | 24.61 | 24.73 | -2.25% | 45.34 | 5.29% |
| 2026-05-21 | sz.002203 | 海亮股份 | 20.99 | 21.48 | 19.92 | 20.00 | -3.33% | 10.39 | 2.26% |
显示 22401 - 22500 条，共 1,452,899 条记录