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.000719 | 中原传媒 | 14.24 | 14.36 | 13.66 | 13.70 | -3.93% | 0.73 | 0.78% |
| 2026-05-21 | sz.000720 | 新能泰山 | 5.16 | 5.24 | 4.88 | 4.90 | -5.04% | 3.71 | 5.85% |
| 2026-05-21 | sz.000721 | 西安饮食 | 6.54 | 6.68 | 6.47 | 6.49 | -0.46% | 0.69 | 2.05% |
| 2026-05-21 | sz.000722 | 湖南发展 | 14.00 | 14.26 | 13.51 | 13.53 | -4.38% | 3.43 | 5.32% |
| 2026-05-21 | sz.000723 | 美锦能源 | 4.03 | 4.06 | 3.95 | 3.96 | -1.74% | 1.96 | 1.11% |
| 2026-05-21 | sz.000726 | 鲁泰A | 6.10 | 6.16 | 5.94 | 5.94 | -2.62% | 0.81 | 2.28% |
| 2026-05-21 | sz.000727 | 冠捷科技 | 2.94 | 3.10 | 2.83 | 2.84 | -1.39% | 8.60 | 6.44% |
| 2026-05-21 | sz.000728 | 国元证券 | 7.24 | 7.66 | 7.24 | 7.29 | +3.85% | 10.29 | 3.16% |
| 2026-05-21 | sz.000999 | 华润三九 | 24.70 | 24.94 | 24.61 | 24.65 | -0.16% | 1.51 | 0.37% |
| 2026-05-21 | sz.000729 | 燕京啤酒 | 12.66 | 12.76 | 12.41 | 12.43 | -2.13% | 4.74 | 1.50% |
| 2026-05-21 | sz.000731 | 四川美丰 | 6.26 | 6.32 | 6.23 | 6.27 | +0.32% | 0.72 | 2.08% |
| 2026-05-21 | sz.000733 | 振华科技 | 46.94 | 48.09 | 45.67 | 45.72 | -2.50% | 8.59 | 3.29% |
| 2026-05-21 | sz.000735 | 罗牛山 | 6.09 | 6.15 | 5.88 | 5.89 | -2.48% | 0.97 | 1.40% |
| 2026-05-21 | sz.001965 | 招商公路 | 9.90 | 10.15 | 9.86 | 10.12 | +2.12% | 1.63 | 0.24% |
| 2026-05-21 | sz.000736 | *ST中地 | 5.37 | 5.51 | 5.34 | 5.36 | -0.37% | 0.50 | 1.22% |
| 2026-05-21 | sz.000737 | 北方铜业 | 14.19 | 14.40 | 13.50 | 13.51 | -3.08% | 6.45 | 2.42% |
| 2026-05-21 | sz.000750 | 国海证券 | 3.83 | 3.92 | 3.78 | 3.79 | -0.26% | 3.31 | 1.48% |
| 2026-05-21 | sz.000751 | 锌业股份 | 5.56 | 5.69 | 5.23 | 5.24 | -4.38% | 3.69 | 4.77% |
| 2026-05-21 | sz.000752 | *ST西发 | 9.29 | 9.32 | 8.91 | 8.91 | -4.09% | 0.47 | 1.97% |
| 2026-05-21 | sz.000753 | 漳州发展 | 6.15 | 6.17 | 5.93 | 5.99 | -2.60% | 1.22 | 2.02% |
| 2026-05-21 | sz.000755 | 山西高速 | 5.14 | 5.23 | 5.07 | 5.09 | -0.78% | 0.37 | 0.49% |
| 2026-05-21 | sz.001215 | 千味央厨 | 45.87 | 46.50 | 41.04 | 41.04 | -10.00% | 4.39 | 10.51% |
| 2026-05-21 | sz.001216 | 华瓷股份 | 17.07 | 17.36 | 16.56 | 16.57 | -2.59% | 0.58 | 1.38% |
| 2026-05-21 | sz.000758 | 中色股份 | 7.10 | 7.18 | 6.71 | 6.72 | -3.45% | 3.39 | 2.46% |
| 2026-05-21 | sz.000759 | 中百集团 | 5.16 | 5.19 | 4.90 | 4.92 | -4.47% | 1.24 | 3.75% |
| 2026-05-21 | sz.000762 | 西藏矿业 | 32.78 | 33.20 | 31.25 | 31.25 | -3.79% | 8.30 | 4.93% |
| 2026-05-21 | sz.000766 | 通化金马 | 22.97 | 23.20 | 22.71 | 23.07 | +0.04% | 2.97 | 1.34% |
| 2026-05-21 | sz.000767 | 晋控电力 | 4.39 | 4.66 | 4.39 | 4.43 | -3.28% | 10.24 | 7.80% |
| 2026-05-21 | sz.001225 | 和泰机电 | 49.01 | 53.76 | 49.00 | 53.76 | +10.01% | 1.05 | 9.40% |
| 2026-05-21 | sz.000768 | 中航西飞 | 22.98 | 23.10 | 22.25 | 22.32 | -2.53% | 7.82 | 1.24% |
| 2026-05-21 | sz.000778 | 新兴铸管 | 4.25 | 4.33 | 4.21 | 4.23 | -0.70% | 1.72 | 1.03% |
| 2026-05-21 | sz.000779 | 甘咨询 | 7.91 | 8.00 | 7.65 | 7.66 | -2.92% | 0.56 | 1.53% |
| 2026-05-21 | sz.000782 | 恒申新材 | 7.98 | 8.13 | 7.64 | 7.70 | -3.87% | 3.03 | 7.27% |
| 2026-05-21 | sz.000783 | 长江证券 | 8.47 | 8.82 | 8.34 | 8.37 | -0.48% | 16.07 | 3.37% |
| 2026-05-21 | sz.000785 | 居然智家 | 2.42 | 2.44 | 2.35 | 2.36 | -1.67% | 0.85 | 0.61% |
| 2026-05-21 | sz.000786 | 北新建材 | 24.76 | 24.83 | 23.76 | 23.89 | -4.02% | 4.16 | 1.02% |
| 2026-05-21 | sz.000788 | 北大医药 | 5.61 | 5.67 | 5.45 | 5.46 | -2.85% | 0.92 | 2.78% |
| 2026-05-21 | sz.000789 | 万年青 | 4.62 | 4.68 | 4.57 | 4.57 | -1.30% | 0.16 | 0.44% |
| 2026-05-21 | sz.001236 | 弘业期货 | 9.37 | 9.59 | 9.09 | 9.10 | -2.47% | 1.14 | 1.60% |
| 2026-05-21 | sz.000790 | 华神科技 | 4.43 | 4.48 | 4.19 | 4.21 | -4.75% | 0.94 | 3.48% |
| 2026-05-21 | sz.000791 | 甘肃能源 | 8.93 | 9.30 | 8.91 | 8.98 | +0.22% | 5.88 | 3.34% |
| 2026-05-21 | sz.000792 | 盐湖股份 | 33.10 | 33.47 | 32.22 | 32.28 | -1.77% | 32.01 | 1.84% |
| 2026-05-21 | sz.000793 | *ST华闻 | 2.69 | 2.71 | 2.66 | 2.66 | -0.75% | 0.51 | 0.98% |
| 2026-05-21 | sz.001258 | 立新能源 | 9.80 | 10.60 | 9.56 | 10.33 | +7.16% | 9.65 | 9.98% |
| 2026-05-21 | sz.000795 | 英洛华 | 9.07 | 9.22 | 8.89 | 8.89 | -1.88% | 1.45 | 1.41% |
| 2026-05-21 | sz.001259 | 利仁科技 | 81.00 | 88.58 | 80.51 | 88.00 | +9.28% | 3.90 | 9.45% |
| 2026-05-21 | sz.000797 | 中国武夷 | 2.71 | 2.73 | 2.55 | 2.59 | -3.72% | 0.81 | 1.95% |
| 2026-05-21 | sz.000798 | 中水渔业 | 8.97 | 9.02 | 8.61 | 8.66 | -2.91% | 0.62 | 1.93% |
| 2026-05-21 | sz.000799 | 酒鬼酒 | 41.40 | 42.59 | 41.24 | 41.77 | +0.22% | 4.18 | 3.07% |
| 2026-05-21 | sz.000800 | 一汽解放 | 6.21 | 6.28 | 6.12 | 6.14 | -0.81% | 0.90 | 0.30% |
| 2026-05-21 | sz.000801 | 四川九洲 | 13.04 | 13.81 | 12.95 | 13.50 | +4.09% | 4.76 | 3.49% |
| 2026-05-21 | sz.000802 | 北京文化 | 5.29 | 5.48 | 4.92 | 5.00 | -3.10% | 3.21 | 8.69% |
| 2026-05-21 | sz.001270 | 铖昌科技 | 136.77 | 151.76 | 136.77 | 146.50 | +6.19% | 30.72 | 10.12% |
| 2026-05-21 | sz.000803 | 山高环能 | 8.20 | 8.35 | 7.85 | 7.87 | -4.02% | 0.92 | 2.45% |
| 2026-05-21 | sz.000807 | 云铝股份 | 30.76 | 31.56 | 29.95 | 29.99 | -1.54% | 20.14 | 1.88% |
| 2026-05-21 | sz.000809 | 和展能源 | 4.75 | 4.75 | 3.98 | 4.00 | -8.47% | 5.50 | 15.53% |
| 2026-05-21 | sz.000811 | 冰轮环境 | 37.50 | 38.46 | 35.00 | 35.19 | -4.84% | 19.86 | 5.50% |
| 2026-05-21 | sz.000812 | 陕西金叶 | 3.92 | 4.00 | 3.78 | 3.80 | -3.06% | 0.65 | 2.21% |
| 2026-05-21 | sz.000816 | 智慧农业 | 2.78 | 2.81 | 2.68 | 2.68 | -3.25% | 0.74 | 1.88% |
| 2026-05-21 | sz.000818 | 航锦科技 | 15.85 | 15.85 | 14.56 | 14.62 | -6.76% | 5.70 | 5.71% |
| 2026-05-21 | sz.000819 | 岳阳兴长 | 16.05 | 16.05 | 15.32 | 15.35 | -4.42% | 1.79 | 3.13% |
| 2026-05-21 | sz.001289 | 龙源电力 | 17.20 | 17.42 | 16.88 | 16.93 | -1.91% | 1.15 | 0.13% |
| 2026-05-21 | sz.000820 | *ST节能 | 3.72 | 3.75 | 3.65 | 3.70 | -0.54% | 0.20 | 1.86% |
| 2026-05-21 | sz.000822 | 山东海化 | 5.26 | 5.32 | 5.05 | 5.07 | -3.98% | 1.08 | 2.34% |
| 2026-05-21 | sz.000823 | 超声电子 | 16.11 | 16.46 | 15.18 | 15.23 | -3.85% | 6.92 | 8.09% |
| 2026-05-21 | sz.000825 | 太钢不锈 | 3.99 | 4.03 | 3.89 | 3.89 | -2.26% | 1.27 | 0.56% |
| 2026-05-21 | sz.001301 | 尚太科技 | 87.99 | 92.88 | 86.15 | 89.37 | +2.28% | 9.28 | 5.52% |
| 2026-05-21 | sz.000826 | *ST启环 | 2.24 | 2.26 | 2.15 | 2.15 | -4.02% | 0.85 | 2.72% |
| 2026-05-21 | sz.000828 | 东莞控股 | 10.02 | 10.15 | 9.96 | 10.02 | +0.10% | 0.72 | 0.69% |
| 2026-05-21 | sz.001306 | 夏厦精密 | 72.06 | 75.00 | 72.00 | 72.56 | +0.46% | 1.14 | 9.97% |
| 2026-05-21 | sz.000829 | 天音控股 | 9.89 | 10.06 | 9.51 | 9.53 | -2.85% | 2.78 | 2.77% |
| 2026-05-21 | sz.000830 | 鲁西化工 | 13.92 | 14.17 | 13.40 | 13.43 | -3.52% | 6.68 | 2.55% |
| 2026-05-21 | sz.000831 | 中国稀土 | 52.15 | 53.75 | 50.99 | 51.16 | -2.35% | 17.41 | 3.12% |
| 2026-05-21 | sz.000833 | 粤桂股份 | 26.34 | 26.69 | 25.21 | 25.27 | -5.53% | 12.54 | 10.65% |
| 2026-05-21 | sz.000523 | 红棉股份 | 3.40 | 3.45 | 3.21 | 3.22 | -5.01% | 1.15 | 2.62% |
| 2026-05-21 | sz.000524 | 岭南控股 | 9.29 | 9.47 | 9.15 | 9.17 | -1.19% | 0.80 | 1.28% |
| 2026-05-21 | sz.000525 | 红太阳 | 5.04 | 5.13 | 4.98 | 5.02 | -0.20% | 0.92 | 1.63% |
| 2026-05-21 | sz.000526 | 学大教育 | 32.57 | 32.93 | 31.35 | 31.40 | -3.38% | 0.70 | 1.82% |
| 2026-05-21 | sz.000528 | 柳工 | 9.14 | 9.36 | 9.07 | 9.09 | +0.11% | 3.11 | 1.66% |
| 2026-05-21 | sz.000529 | 广弘控股 | 5.32 | 5.38 | 5.23 | 5.27 | -0.57% | 0.20 | 0.65% |
| 2026-05-21 | sz.000530 | 冰山冷热 | 5.96 | 5.99 | 5.65 | 5.67 | -4.71% | 1.56 | 4.46% |
| 2026-05-21 | sz.000531 | 穗恒运A | 7.03 | 7.20 | 6.97 | 6.97 | -1.41% | 1.76 | 2.73% |
| 2026-05-21 | sz.000532 | 华金资本 | 12.91 | 13.33 | 12.38 | 12.40 | -0.32% | 2.56 | 5.77% |
| 2026-05-21 | sz.000796 | 凯撒旅业 | 4.67 | 4.87 | 4.65 | 4.80 | +3.67% | 4.07 | 6.37% |
| 2026-05-21 | sz.000533 | 顺钠股份 | 12.81 | 12.98 | 12.08 | 12.11 | -6.12% | 7.13 | 8.31% |
| 2026-05-21 | sz.000534 | 万泽股份 | 37.38 | 38.67 | 35.67 | 35.76 | -3.25% | 6.41 | 3.42% |
| 2026-05-21 | sz.000536 | 华映科技 | 4.28 | 4.29 | 4.25 | 4.29 | +10.00% | 8.10 | 6.84% |
| 2026-05-21 | sz.000537 | 绿发电力 | 10.52 | 10.75 | 10.14 | 10.19 | -3.04% | 5.55 | 2.59% |
| 2026-05-21 | sz.000538 | 云南白药 | 50.86 | 50.88 | 50.12 | 50.13 | -1.28% | 3.46 | 0.39% |
| 2026-05-21 | sz.000539 | 粤电力A | 6.42 | 6.65 | 6.36 | 6.44 | -0.15% | 5.93 | 3.56% |
| 2026-05-21 | sz.000541 | 佛山照明 | 5.17 | 5.27 | 5.09 | 5.11 | -0.58% | 0.60 | 0.94% |
| 2026-05-21 | sz.000543 | 皖能电力 | 8.44 | 8.70 | 8.36 | 8.46 | +0.59% | 6.53 | 3.37% |
| 2026-05-21 | sz.000544 | 中原环保 | 8.23 | 8.25 | 8.02 | 8.03 | -2.19% | 0.41 | 0.52% |
| 2026-05-21 | sz.000545 | 金浦钛业 | 2.70 | 2.80 | 2.58 | 2.60 | -4.06% | 1.38 | 5.17% |
| 2026-05-21 | sz.000546 | 金圆股份 | 6.25 | 6.59 | 6.00 | 6.01 | -3.38% | 3.67 | 8.35% |
| 2026-05-21 | sz.000547 | 航天发展 | 24.40 | 24.76 | 23.36 | 23.41 | -3.26% | 25.21 | 6.57% |
| 2026-05-21 | sz.000813 | 德展健康 | 4.50 | 4.50 | 3.81 | 3.81 | -9.93% | 5.92 | 7.03% |
| 2026-05-21 | sz.000548 | 湖南投资 | 5.11 | 5.40 | 5.09 | 5.14 | +2.59% | 1.40 | 5.35% |
| 2026-05-21 | sz.000815 | 美利云 | 19.99 | 20.15 | 18.50 | 18.65 | -7.26% | 15.60 | 11.62% |
| 2026-05-21 | sz.000970 | 中科三环 | 11.94 | 12.09 | 11.60 | 11.62 | -2.35% | 2.84 | 1.96% |
显示 22901 - 23000 条，共 1,452,899 条记录