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.002518 | 科士达 | 64.50 | 65.47 | 60.00 | 60.74 | -5.67% | 13.35 | 3.75% |
| 2026-05-21 | sz.002519 | 银河电子 | 7.75 | 7.85 | 7.38 | 7.41 | -3.89% | 3.95 | 4.61% |
| 2026-05-21 | sz.002398 | 垒知集团 | 4.83 | 4.94 | 4.70 | 4.71 | -1.88% | 0.71 | 2.39% |
| 2026-05-21 | sz.002205 | 国统股份 | 14.22 | 14.28 | 13.62 | 13.68 | -3.05% | 0.50 | 1.91% |
| 2026-05-21 | sz.002206 | 海利得 | 5.67 | 5.73 | 5.40 | 5.40 | -3.57% | 0.94 | 1.59% |
| 2026-05-21 | sz.002207 | *ST准油 | 9.21 | 9.30 | 9.13 | 9.13 | -4.99% | 2.12 | 8.86% |
| 2026-05-21 | sz.002208 | 合肥城建 | 25.50 | 25.90 | 23.29 | 23.29 | -10.01% | 32.74 | 16.87% |
| 2026-05-21 | sz.002209 | 达意隆 | 13.59 | 13.89 | 13.19 | 13.22 | -2.65% | 0.93 | 4.39% |
| 2026-05-21 | sz.002210 | 飞马国际 | 2.85 | 2.89 | 2.71 | 2.72 | -4.90% | 2.82 | 3.78% |
| 2026-05-21 | sz.002213 | 大为股份 | 41.94 | 41.95 | 38.01 | 38.33 | -8.59% | 12.92 | 15.74% |
| 2026-05-21 | sz.002407 | 多氟多 | 41.69 | 43.89 | 40.68 | 40.81 | +0.29% | 121.89 | 26.85% |
| 2026-05-21 | sz.002214 | *ST大立 | 18.58 | 19.15 | 18.53 | 18.55 | -0.70% | 0.63 | 0.70% |
| 2026-05-21 | sz.002215 | 诺普信 | 9.65 | 9.77 | 9.40 | 9.40 | -2.59% | 1.48 | 1.93% |
| 2026-05-21 | sz.002217 | 合力泰 | 2.91 | 2.99 | 2.71 | 2.72 | -4.23% | 17.88 | 8.60% |
| 2026-05-21 | sz.002218 | 拓日新能 | 5.24 | 5.29 | 5.02 | 5.03 | -4.37% | 3.00 | 4.18% |
| 2026-05-21 | sz.002219 | 新里程 | 2.23 | 2.24 | 2.18 | 2.20 | -0.90% | 1.43 | 1.98% |
| 2026-05-21 | sz.002413 | 雷科防务 | 12.08 | 12.15 | 11.30 | 11.39 | -5.24% | 9.59 | 6.30% |
| 2026-05-21 | sz.002221 | 东华能源 | 7.81 | 7.81 | 7.32 | 7.35 | -6.01% | 2.82 | 2.55% |
| 2026-05-21 | sz.002222 | 福晶科技 | 108.99 | 109.84 | 100.00 | 100.58 | -6.96% | 49.33 | 10.09% |
| 2026-05-21 | sz.002223 | 鱼跃医疗 | 27.76 | 28.37 | 27.35 | 27.36 | -1.19% | 3.07 | 1.17% |
| 2026-05-21 | sz.002224 | 三力士 | 3.96 | 4.00 | 3.80 | 3.81 | -3.54% | 0.66 | 2.11% |
| 2026-05-21 | sz.002225 | 濮耐股份 | 4.11 | 4.14 | 3.78 | 3.80 | -7.32% | 2.23 | 5.95% |
| 2026-05-21 | sz.002226 | 江南化工 | 6.31 | 6.37 | 5.81 | 5.82 | -9.91% | 7.52 | 4.70% |
| 2026-05-21 | sz.002228 | 合兴包装 | 3.63 | 3.69 | 3.51 | 3.52 | -2.76% | 0.81 | 1.86% |
| 2026-05-21 | sz.002229 | 鸿博股份 | 16.50 | 16.70 | 15.38 | 15.41 | -5.98% | 11.05 | 14.05% |
| 2026-05-21 | sz.002031 | 巨轮智能 | 7.26 | 7.70 | 7.03 | 7.26 | -3.71% | 29.46 | 21.02% |
| 2026-05-21 | sz.002033 | 丽江股份 | 8.78 | 8.85 | 8.56 | 8.57 | -1.15% | 1.65 | 3.44% |
| 2026-05-21 | sz.002034 | 旺能环境 | 22.39 | 23.20 | 21.13 | 21.18 | -6.32% | 5.91 | 5.30% |
| 2026-05-21 | sz.002035 | 华帝股份 | 5.57 | 5.60 | 5.40 | 5.41 | -2.52% | 0.45 | 1.04% |
| 2026-05-21 | sz.002436 | 兴森科技 | 33.54 | 36.41 | 32.78 | 33.29 | -0.75% | 79.32 | 15.06% |
| 2026-05-21 | sz.002036 | 联创电子 | 8.77 | 9.36 | 8.77 | 9.36 | +9.99% | 6.51 | 6.68% |
| 2026-05-21 | sz.002037 | 保利联合 | 8.07 | 8.17 | 7.75 | 7.76 | -4.08% | 0.70 | 1.81% |
| 2026-05-21 | sz.002038 | 双鹭药业 | 6.20 | 6.27 | 6.05 | 6.07 | -2.57% | 1.55 | 2.94% |
| 2026-05-21 | sz.002039 | 黔源电力 | 19.90 | 21.12 | 19.82 | 20.13 | +0.65% | 3.39 | 3.89% |
| 2026-05-21 | sz.002204 | 大连重工 | 6.19 | 6.30 | 6.10 | 6.10 | -1.13% | 1.61 | 1.34% |
| 2026-05-21 | sz.002040 | 南京港 | 10.26 | 10.41 | 9.90 | 9.96 | -2.73% | 1.70 | 3.44% |
| 2026-05-21 | sz.002041 | 登海种业 | 9.19 | 9.28 | 8.81 | 8.83 | -3.92% | 1.49 | 1.87% |
| 2026-05-21 | sz.002042 | 华孚时尚 | 5.12 | 5.14 | 4.69 | 4.71 | -8.19% | 4.89 | 5.86% |
| 2026-05-21 | sz.002043 | 兔宝宝 | 13.67 | 13.79 | 13.11 | 13.19 | -3.51% | 1.42 | 1.31% |
| 2026-05-21 | sz.002044 | 美年健康 | 6.06 | 6.19 | 5.76 | 5.77 | -5.10% | 15.09 | 6.50% |
| 2026-05-21 | sz.002045 | 国光电器 | 11.01 | 11.23 | 10.75 | 10.77 | -1.28% | 2.01 | 3.25% |
| 2026-05-21 | sz.002046 | 国机精工 | 51.55 | 52.78 | 49.90 | 49.99 | -2.11% | 9.65 | 3.53% |
| 2026-05-21 | sz.002047 | 宝鹰股份 | 5.50 | 5.88 | 5.13 | 5.43 | +0.37% | 5.59 | 6.72% |
| 2026-05-21 | sz.002048 | 宁波华翔 | 27.98 | 29.55 | 27.68 | 28.65 | +2.87% | 11.63 | 5.67% |
| 2026-05-21 | sz.002211 | ST宏达 | 3.95 | 3.99 | 3.76 | 3.76 | -5.05% | 0.43 | 2.59% |
| 2026-05-21 | sz.002049 | 紫光国微 | 82.50 | 82.96 | 77.41 | 77.89 | -4.19% | 40.56 | 5.91% |
| 2026-05-21 | sz.002212 | 天融信 | 7.42 | 7.50 | 7.15 | 7.17 | -3.11% | 2.39 | 2.80% |
| 2026-05-21 | sz.002052 | 同洲电子 | 11.36 | 11.50 | 10.65 | 10.76 | -4.78% | 1.94 | 2.55% |
| 2026-05-21 | sz.002456 | 欧菲光 | 8.75 | 9.05 | 8.61 | 8.64 | +0.23% | 9.79 | 3.33% |
| 2026-05-21 | sz.002053 | 云南能投 | 11.89 | 12.08 | 11.45 | 11.45 | -4.10% | 1.99 | 1.84% |
| 2026-05-21 | sz.002216 | 三全食品 | 13.68 | 13.90 | 13.45 | 13.47 | -1.61% | 0.90 | 1.04% |
| 2026-05-21 | sz.002055 | ST得润 | 7.07 | 7.07 | 6.70 | 6.83 | +1.49% | 2.63 | 6.41% |
| 2026-05-21 | sz.002057 | 中钢天源 | 9.35 | 9.56 | 9.01 | 9.03 | -2.69% | 1.55 | 2.20% |
| 2026-05-21 | sz.002058 | *ST威尔 | 26.16 | 26.29 | 25.53 | 25.66 | -1.12% | 0.29 | 0.78% |
| 2026-05-21 | sz.002059 | 云南旅游 | 4.49 | 4.56 | 4.45 | 4.45 | -0.67% | 0.35 | 0.79% |
| 2026-05-21 | sz.002060 | 广东建工 | 3.72 | 3.76 | 3.67 | 3.69 | -0.81% | 0.99 | 1.70% |
| 2026-05-21 | sz.002061 | 浙江交科 | 3.73 | 3.76 | 3.67 | 3.67 | -1.08% | 0.54 | 0.55% |
| 2026-05-21 | sz.002227 | *ST特迅 | 8.80 | 8.87 | 8.45 | 8.51 | -3.84% | 0.48 | 2.23% |
| 2026-05-21 | sz.002063 | 远光软件 | 6.54 | 6.62 | 6.30 | 6.31 | -2.92% | 4.01 | 3.50% |
| 2026-05-21 | sz.002065 | 东华软件 | 8.28 | 8.37 | 8.00 | 8.02 | -2.55% | 3.48 | 1.46% |
| 2026-05-21 | sz.002066 | 瑞泰科技 | 27.99 | 28.00 | 25.90 | 26.01 | -5.21% | 3.15 | 5.11% |
| 2026-05-21 | sz.002067 | 景兴纸业 | 5.10 | 5.48 | 5.05 | 5.24 | +2.95% | 8.72 | 12.35% |
| 2026-05-21 | sz.002232 | 启明信息 | 18.15 | 18.45 | 17.56 | 17.57 | -3.04% | 1.63 | 2.20% |
| 2026-05-21 | sz.002068 | 黑猫股份 | 10.46 | 10.69 | 10.00 | 10.03 | -4.02% | 3.57 | 4.70% |
| 2026-05-21 | sz.002072 | 凯瑞德 | 7.82 | 8.11 | 6.98 | 6.98 | -10.05% | 2.69 | 9.85% |
| 2026-05-21 | sz.002073 | 软控股份 | 6.10 | 6.17 | 6.00 | 6.00 | -0.99% | 1.29 | 2.09% |
| 2026-05-21 | sz.002237 | 恒邦股份 | 14.60 | 14.88 | 13.86 | 13.90 | -3.20% | 3.59 | 2.10% |
| 2026-05-21 | sz.002074 | 国轩高科 | 36.33 | 36.56 | 34.80 | 34.86 | -3.49% | 14.65 | 2.36% |
| 2026-05-21 | sz.002075 | 沙钢股份 | 4.09 | 4.13 | 3.98 | 3.99 | -2.44% | 1.27 | 1.42% |
| 2026-05-21 | sz.002076 | *ST星光 | 2.59 | 2.66 | 2.45 | 2.48 | -3.88% | 1.81 | 6.79% |
| 2026-05-21 | sz.002077 | 大港股份 | 18.63 | 18.82 | 17.74 | 17.79 | -3.00% | 13.56 | 12.70% |
| 2026-05-21 | sz.002078 | 太阳纸业 | 13.34 | 13.51 | 12.94 | 12.98 | -2.70% | 3.24 | 0.89% |
| 2026-05-21 | sz.002079 | 苏州固锝 | 12.98 | 13.05 | 12.26 | 12.31 | -4.72% | 6.36 | 6.17% |
| 2026-05-21 | sz.002245 | 蔚蓝锂芯 | 18.37 | 19.90 | 18.37 | 18.55 | +2.54% | 34.76 | 11.27% |
| 2026-05-21 | sz.002080 | 中材科技 | 66.44 | 69.46 | 64.68 | 64.80 | -0.63% | 30.62 | 2.72% |
| 2026-05-21 | sz.002081 | 金螳螂 | 6.12 | 6.30 | 5.67 | 5.71 | -8.05% | 26.79 | 16.93% |
| 2026-05-21 | sz.002082 | ST万邦 | 15.40 | 16.18 | 15.40 | 15.40 | -5.00% | 8.47 | 9.63% |
| 2026-05-21 | sz.002248 | 华东数控 | 12.71 | 12.87 | 12.13 | 12.17 | -3.95% | 1.81 | 4.69% |
| 2026-05-21 | sz.002083 | 孚日股份 | 10.63 | 10.75 | 10.17 | 10.19 | -3.32% | 2.79 | 2.82% |
| 2026-05-21 | sz.002084 | 海鸥住工 | 3.64 | 3.70 | 3.48 | 3.50 | -3.85% | 0.74 | 3.18% |
| 2026-05-21 | sz.002086 | 东方海洋 | 1.86 | 1.88 | 1.84 | 1.84 | -1.08% | 0.61 | 2.08% |
| 2026-05-21 | sz.002088 | 鲁阳节能 | 9.09 | 9.20 | 8.76 | 8.77 | -3.31% | 0.32 | 0.71% |
| 2026-05-21 | sz.002090 | 金智科技 | 11.17 | 11.50 | 10.77 | 10.80 | -3.31% | 1.69 | 3.85% |
| 2026-05-21 | sz.002091 | 江苏国泰 | 8.91 | 9.06 | 8.88 | 8.98 | +0.67% | 2.18 | 1.52% |
| 2026-05-21 | sz.002093 | 国脉科技 | 8.12 | 8.24 | 7.85 | 7.88 | -2.35% | 1.14 | 1.40% |
| 2026-05-21 | sz.002095 | 生意宝 | 15.51 | 15.87 | 14.93 | 15.10 | -2.89% | 0.68 | 1.75% |
| 2026-05-21 | sz.002259 | 升达林业 | 5.32 | 5.47 | 5.12 | 5.13 | -4.11% | 1.54 | 3.86% |
| 2026-05-21 | sz.002261 | 拓维信息 | 34.10 | 34.10 | 32.22 | 32.27 | -4.24% | 24.35 | 6.41% |
| 2026-05-21 | sz.002096 | 易普力 | 10.87 | 10.89 | 10.32 | 10.35 | -4.78% | 1.09 | 0.83% |
| 2026-05-21 | sz.002098 | 浔兴股份 | 8.21 | 8.31 | 7.93 | 7.96 | -3.05% | 0.34 | 1.18% |
| 2026-05-21 | sz.002263 | 大东南 | 3.86 | 3.92 | 3.69 | 3.71 | -4.13% | 3.10 | 4.33% |
| 2026-05-21 | sz.002099 | 海翔药业 | 5.69 | 5.80 | 5.56 | 5.56 | -2.28% | 0.89 | 0.97% |
| 2026-05-21 | sz.002265 | 建设工业 | 22.54 | 23.35 | 22.41 | 22.46 | -0.40% | 2.73 | 1.16% |
| 2026-05-21 | sz.002100 | 天康生物 | 7.17 | 7.35 | 7.11 | 7.16 | -0.28% | 1.81 | 1.84% |
| 2026-05-21 | sz.002101 | 广东鸿图 | 9.45 | 9.60 | 9.35 | 9.37 | -0.85% | 0.62 | 0.98% |
| 2026-05-21 | sz.002267 | 陕天然气 | 7.70 | 7.70 | 7.60 | 7.62 | -1.42% | 0.80 | 0.93% |
| 2026-05-21 | sz.002102 | ST能特 | 2.42 | 2.43 | 2.32 | 2.34 | -1.68% | 0.48 | 0.94% |
| 2026-05-21 | sz.002104 | 恒宝股份 | 13.80 | 13.90 | 13.23 | 13.25 | -3.92% | 2.86 | 3.51% |
| 2026-05-21 | sz.002105 | 信隆健康 | 6.54 | 6.84 | 6.30 | 6.31 | -3.52% | 0.65 | 2.70% |
| 2026-05-21 | sz.002106 | 莱宝高科 | 11.14 | 11.58 | 10.77 | 10.80 | -1.19% | 2.76 | 3.49% |
显示 22501 - 22600 条，共 1,452,899 条记录