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.000550 | 江铃汽车 | 17.85 | 18.20 | 17.61 | 17.70 | -0.84% | 0.70 | 0.75% |
| 2026-05-21 | sz.000551 | 创元科技 | 17.76 | 18.05 | 16.76 | 17.34 | -2.25% | 7.49 | 8.85% |
| 2026-05-21 | sz.000555 | 神州信息 | 13.64 | 13.72 | 12.98 | 13.00 | -4.27% | 3.52 | 2.71% |
| 2026-05-21 | sz.000821 | ST京机 | 10.01 | 10.15 | 9.61 | 9.68 | -3.87% | 1.33 | 2.23% |
| 2026-05-21 | sz.000557 | 西部创业 | 4.44 | 4.49 | 4.34 | 4.36 | -1.58% | 0.42 | 0.65% |
| 2026-05-21 | sz.000558 | 天府文旅 | 3.79 | 3.85 | 3.69 | 3.71 | -1.85% | 1.06 | 2.18% |
| 2026-05-21 | sz.000560 | 我爱我家 | 2.96 | 2.97 | 2.83 | 2.84 | -4.05% | 4.59 | 6.79% |
| 2026-05-21 | sz.000561 | 烽火电子 | 9.16 | 9.22 | 8.78 | 8.79 | -3.62% | 1.13 | 1.61% |
| 2026-05-21 | sz.000563 | 陕国投A | 3.07 | 3.12 | 3.05 | 3.06 | -0.33% | 1.31 | 0.83% |
| 2026-05-21 | sz.000564 | 供销大集 | 1.65 | 1.65 | 1.55 | 1.56 | -4.88% | 4.94 | 2.05% |
| 2026-05-21 | sz.000566 | 海南海药 | 4.38 | 4.43 | 4.25 | 4.27 | -2.51% | 1.13 | 2.00% |
| 2026-05-21 | sz.000567 | 海德股份 | 6.35 | 6.46 | 6.15 | 6.18 | -2.37% | 1.67 | 1.35% |
| 2026-05-21 | sz.000568 | 泸州老窖 | 92.00 | 93.88 | 91.21 | 91.42 | -0.85% | 8.95 | 0.66% |
| 2026-05-21 | sz.000570 | 苏常柴A | 6.21 | 6.33 | 5.99 | 6.03 | -2.90% | 1.12 | 3.26% |
| 2026-05-21 | sz.000571 | 新大洲A | 5.97 | 6.05 | 5.69 | 5.70 | -3.23% | 1.85 | 3.84% |
| 2026-05-21 | sz.000572 | 海马汽车 | 4.96 | 5.06 | 4.81 | 4.84 | -1.83% | 2.29 | 2.80% |
| 2026-05-21 | sz.000573 | 粤宏远A | 4.64 | 4.76 | 4.42 | 4.45 | -4.09% | 1.33 | 4.56% |
| 2026-05-21 | sz.000576 | 甘化科工 | 8.30 | 8.43 | 8.07 | 8.09 | -2.18% | 0.68 | 1.90% |
| 2026-05-21 | sz.000856 | 冀东装备 | 9.76 | 10.35 | 9.64 | 10.04 | +2.87% | 1.68 | 7.40% |
| 2026-05-21 | sz.000581 | 威孚高科 | 20.10 | 20.34 | 19.76 | 19.86 | -0.90% | 3.22 | 2.02% |
| 2026-05-21 | sz.000858 | 五粮液 | 85.51 | 87.20 | 85.23 | 85.35 | -0.14% | 28.12 | 0.84% |
| 2026-05-21 | sz.000582 | 北部湾港 | 12.63 | 12.93 | 12.45 | 12.56 | +0.08% | 7.06 | 2.57% |
| 2026-05-21 | sz.000589 | 贵州轮胎 | 4.72 | 4.82 | 4.71 | 4.71 | -0.21% | 1.60 | 2.17% |
| 2026-05-21 | sz.000862 | 银星能源 | 6.66 | 6.84 | 6.50 | 6.52 | -2.98% | 2.40 | 5.71% |
| 2026-05-21 | sz.000590 | 古汉医药 | 10.57 | 10.75 | 10.12 | 10.19 | -3.87% | 0.51 | 2.06% |
| 2026-05-21 | sz.000863 | 三湘印象 | 5.63 | 5.74 | 5.35 | 5.37 | -4.11% | 1.93 | 3.01% |
| 2026-05-21 | sz.000591 | 太阳能 | 5.77 | 6.15 | 5.77 | 5.85 | +1.39% | 11.40 | 4.91% |
| 2026-05-21 | sz.000592 | 平潭发展 | 10.40 | 10.46 | 9.96 | 10.00 | -3.75% | 14.62 | 7.47% |
| 2026-05-21 | sz.000593 | 德龙汇能 | 24.49 | 25.20 | 23.32 | 23.45 | -4.44% | 7.77 | 8.96% |
| 2026-05-21 | sz.000595 | *ST宝实 | 7.76 | 7.83 | 7.49 | 7.55 | -2.71% | 1.18 | 1.35% |
| 2026-05-21 | sz.000876 | 新希望 | 8.22 | 8.27 | 8.14 | 8.15 | -0.85% | 1.51 | 0.41% |
| 2026-05-21 | sz.000599 | 青岛双星 | 5.80 | 5.80 | 5.44 | 5.45 | -6.20% | 1.45 | 3.16% |
| 2026-05-21 | sz.000601 | 韶能股份 | 7.28 | 7.83 | 7.20 | 7.26 | +0.28% | 8.89 | 11.34% |
| 2026-05-21 | sz.000603 | 盛达资源 | 33.66 | 33.99 | 32.30 | 32.40 | -1.94% | 5.71 | 2.57% |
| 2026-05-21 | sz.000885 | 城发环境 | 13.66 | 13.83 | 13.39 | 13.42 | -1.76% | 0.71 | 0.81% |
| 2026-05-21 | sz.000608 | 阳光股份 | 4.20 | 4.28 | 3.88 | 3.96 | -1.74% | 2.27 | 7.47% |
| 2026-05-21 | sz.000609 | *ST中迪 | 15.80 | 15.85 | 14.82 | 14.82 | -5.00% | 1.58 | 3.59% |
| 2026-05-21 | sz.000610 | *ST西旅 | 7.89 | 7.89 | 7.49 | 7.50 | -4.82% | 0.60 | 3.32% |
| 2026-05-21 | sz.000612 | 焦作万方 | 12.39 | 12.55 | 11.81 | 11.85 | -3.19% | 5.47 | 3.76% |
| 2026-05-21 | sz.000615 | *ST美谷 | 3.58 | 3.62 | 3.46 | 3.47 | -3.34% | 0.49 | 1.49% |
| 2026-05-21 | sz.000619 | 海螺新材 | 6.04 | 6.10 | 5.74 | 5.76 | -3.52% | 0.50 | 2.32% |
| 2026-05-21 | sz.000620 | 盈新发展 | 3.27 | 3.33 | 3.06 | 3.07 | -6.40% | 10.15 | 6.83% |
| 2026-05-21 | sz.000623 | 吉林敖东 | 17.71 | 18.27 | 17.51 | 17.52 | -0.79% | 2.87 | 1.34% |
| 2026-05-21 | sz.000626 | 远大控股 | 8.35 | 8.41 | 7.90 | 7.91 | -5.27% | 0.95 | 2.32% |
| 2026-05-21 | sz.000628 | 高新发展 | 62.30 | 62.49 | 57.80 | 58.06 | -6.94% | 9.74 | 8.42% |
| 2026-05-21 | sz.000629 | 钒钛股份 | 3.63 | 3.71 | 3.48 | 3.48 | -3.60% | 5.14 | 1.54% |
| 2026-05-21 | sz.000631 | 顺发恒能 | 3.30 | 3.31 | 3.16 | 3.18 | -3.64% | 0.90 | 1.20% |
| 2026-05-21 | sz.000632 | ST三木 | 4.13 | 4.14 | 3.92 | 3.92 | -5.08% | 0.79 | 4.24% |
| 2026-05-21 | sz.000633 | 合金投资 | 6.25 | 6.39 | 5.98 | 6.00 | -3.54% | 0.63 | 2.65% |
| 2026-05-21 | sz.000635 | 英力特 | 7.69 | 7.79 | 7.29 | 7.33 | -4.68% | 0.51 | 1.84% |
| 2026-05-21 | sz.000636 | 风华高科 | 34.87 | 36.19 | 34.01 | 34.20 | +0.59% | 46.84 | 11.55% |
| 2026-05-21 | sz.000637 | 茂化实华 | 4.63 | 4.71 | 4.40 | 4.43 | -4.11% | 0.48 | 2.87% |
| 2026-05-21 | sz.000638 | *ST万方 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.000639 | ST西王 | 1.56 | 1.63 | 1.53 | 1.55 | -1.27% | 0.85 | 4.99% |
| 2026-05-21 | sz.000650 | 仁和药业 | 5.48 | 5.52 | 5.40 | 5.41 | -1.28% | 0.64 | 0.88% |
| 2026-05-21 | sz.000651 | 格力电器 | 39.51 | 39.60 | 38.82 | 38.86 | -1.65% | 14.21 | 0.66% |
| 2026-05-21 | sz.000652 | 泰达股份 | 3.88 | 3.89 | 3.72 | 3.75 | -2.85% | 1.19 | 2.14% |
| 2026-05-21 | sz.000919 | 金陵药业 | 6.70 | 6.75 | 6.50 | 6.50 | -2.84% | 0.99 | 2.40% |
| 2026-05-21 | sz.000655 | 金岭矿业 | 7.64 | 7.73 | 7.33 | 7.36 | -3.03% | 0.52 | 1.15% |
| 2026-05-21 | sz.000757 | 浩物股份 | 4.54 | 4.62 | 4.33 | 4.35 | -3.76% | 0.64 | 2.67% |
| 2026-05-21 | sh.688779 | 五矿新能 | 9.93 | 10.23 | 9.50 | 9.51 | -4.04% | 4.15 | 2.17% |
| 2026-05-21 | sh.688783 | 西安奕材 | 35.01 | 36.66 | 32.57 | 32.59 | -6.62% | 13.94 | 21.70% |
| 2026-05-21 | sh.688786 | 悦安新材 | 34.33 | 35.47 | 32.61 | 32.71 | -4.72% | 1.69 | 3.44% |
| 2026-05-21 | sz.000617 | 中油资本 | 8.47 | 8.64 | 8.23 | 8.25 | -4.29% | 10.73 | 1.01% |
| 2026-05-21 | sh.688788 | 科思科技 | 54.68 | 55.77 | 52.40 | 52.56 | -2.97% | 1.17 | 1.38% |
| 2026-05-21 | sh.688789 | 宏华数科 | 59.20 | 60.28 | 57.26 | 57.56 | -2.77% | 1.22 | 1.15% |
| 2026-05-21 | sh.688790 | 昂瑞微 | 161.50 | 162.96 | 147.93 | 149.30 | -7.38% | 2.72 | 14.59% |
| 2026-05-21 | sh.688793 | 倍轻松 | 23.15 | 23.24 | 21.45 | 21.73 | -6.13% | 0.64 | 3.30% |
| 2026-05-21 | sh.688795 | 摩尔线程 | 726.12 | 741.05 | 691.00 | 692.35 | -4.44% | 27.53 | 13.07% |
| 2026-05-21 | sh.688798 | 艾为电子 | 76.29 | 76.58 | 70.68 | 70.82 | -6.01% | 4.86 | 4.83% |
| 2026-05-21 | sz.000625 | 长安汽车 | 8.45 | 8.64 | 8.37 | 8.47 | -0.12% | 9.10 | 1.30% |
| 2026-05-21 | sh.688799 | 华纳药厂 | 56.92 | 57.45 | 54.20 | 54.21 | -2.55% | 1.95 | 2.65% |
| 2026-05-21 | sh.688800 | 瑞可达 | 142.00 | 147.99 | 132.00 | 132.61 | -5.57% | 15.14 | 5.26% |
| 2026-05-21 | sh.688802 | 沐曦股份 | 776.00 | 787.63 | 720.00 | 723.60 | -6.63% | 22.85 | 16.76% |
| 2026-05-21 | sh.688805 | 健信超导 | 58.30 | 59.99 | 55.90 | 56.22 | -2.02% | 3.42 | 18.63% |
| 2026-05-21 | sh.688807 | 优迅股份 | 471.00 | 487.00 | 450.00 | 451.98 | -4.36% | 12.27 | 17.39% |
| 2026-05-21 | sh.688819 | 天能股份 | 26.76 | 27.09 | 25.78 | 25.78 | -3.77% | 1.40 | 0.54% |
| 2026-05-21 | sh.688981 | 中芯国际 | 134.00 | 137.63 | 127.10 | 127.22 | -4.92% | 206.02 | 7.74% |
| 2026-05-21 | sz.000630 | 铜陵有色 | 6.03 | 6.11 | 5.77 | 5.78 | -2.36% | 16.17 | 2.43% |
| 2026-05-21 | sz.000001 | 平安银行 | 10.78 | 10.80 | 10.69 | 10.70 | -0.65% | 11.94 | 0.57% |
| 2026-05-21 | sz.000002 | 万科A | 3.61 | 3.62 | 3.47 | 3.47 | -3.61% | 4.68 | 1.36% |
| 2026-05-21 | sz.000006 | 深振业A | 10.86 | 11.18 | 10.45 | 10.46 | -3.68% | 6.12 | 4.18% |
| 2026-05-21 | sz.000007 | 全新好 | 12.50 | 12.72 | 11.58 | 11.62 | -6.97% | 1.58 | 3.77% |
| 2026-05-21 | sz.000008 | 神州高铁 | 2.66 | 2.67 | 2.58 | 2.61 | -2.25% | 1.28 | 1.79% |
| 2026-05-21 | sz.000010 | *ST美丽 | 2.45 | 2.47 | 2.35 | 2.35 | -4.86% | 0.61 | 2.95% |
| 2026-05-21 | sz.000011 | 深物业A | 7.69 | 7.78 | 7.42 | 7.46 | -3.12% | 0.31 | 0.78% |
| 2026-05-21 | sz.000012 | 南玻A | 3.69 | 4.00 | 3.69 | 4.00 | +9.89% | 2.27 | 2.97% |
| 2026-05-21 | sz.000014 | 沙河股份 | 11.75 | 11.81 | 11.16 | 11.19 | -4.44% | 0.74 | 2.65% |
| 2026-05-21 | sz.000016 | *ST康佳A | 3.24 | 3.38 | 3.23 | 3.26 | +0.93% | 1.31 | 2.48% |
| 2026-05-21 | sz.000017 | 深中华A | 5.81 | 5.86 | 5.58 | 5.60 | -2.95% | 0.39 | 1.55% |
| 2026-05-21 | sz.000019 | 深粮控股 | 6.97 | 7.06 | 6.73 | 6.75 | -3.16% | 0.88 | 3.06% |
| 2026-05-21 | sz.000020 | 深华发A | 13.44 | 14.42 | 12.79 | 12.80 | -3.40% | 1.25 | 5.13% |
| 2026-05-21 | sz.000021 | 深科技 | 38.44 | 39.29 | 36.08 | 36.37 | -3.91% | 94.93 | 15.95% |
| 2026-05-21 | sz.000025 | 特力A | 15.05 | 15.22 | 14.61 | 14.62 | -2.66% | 0.69 | 1.17% |
| 2026-05-21 | sz.000026 | 飞亚达 | 22.00 | 23.98 | 21.80 | 23.23 | +6.56% | 9.56 | 11.19% |
| 2026-05-21 | sz.000656 | *ST金科 | 1.47 | 1.48 | 1.44 | 1.45 | -0.68% | 1.56 | 1.41% |
| 2026-05-21 | sz.000029 | 深深房A | 25.93 | 26.68 | 24.43 | 24.67 | -6.84% | 5.84 | 2.58% |
| 2026-05-21 | sz.000030 | 富奥股份 | 4.75 | 4.81 | 4.67 | 4.69 | -1.05% | 0.77 | 0.97% |
| 2026-05-21 | sz.000031 | 大悦城 | 2.75 | 2.78 | 2.61 | 2.64 | -4.00% | 1.19 | 1.03% |
| 2026-05-21 | sz.000032 | 深桑达A | 20.18 | 20.44 | 19.04 | 19.13 | -4.35% | 8.13 | 3.60% |
显示 23001 - 23100 条，共 1,452,899 条记录