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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-20 | sz.302132 | 中航成飞 | 67.11 | 67.15 | 65.56 | 65.61 | -2.22% | 4.64 | 1.20% |
| 2026-05-20 | sz.301687 | 新广益 | 59.40 | 61.29 | 57.67 | 60.24 | +0.23% | 1.85 | 10.50% |
| 2026-05-20 | sz.301678 | 新恒汇 | 61.84 | 64.85 | 61.63 | 63.66 | +2.46% | 2.86 | 9.36% |
| 2026-05-20 | sz.301668 | 昊创瑞通 | 43.58 | 43.78 | 42.48 | 42.71 | -2.44% | 0.54 | 5.17% |
| 2026-05-20 | sz.301667 | 纳百川 | 95.89 | 99.89 | 94.08 | 99.21 | +2.44% | 2.90 | 13.18% |
| 2026-05-20 | sz.301665 | 泰禾股份 | 25.92 | 25.92 | 25.29 | 25.33 | -2.58% | 0.61 | 2.30% |
| 2026-05-20 | sz.301662 | 宏工科技 | 166.56 | 173.98 | 162.53 | 169.00 | +0.54% | 4.47 | 8.66% |
| 2026-05-20 | sz.301658 | 首航新能 | 40.66 | 43.26 | 40.02 | 42.88 | +4.89% | 6.94 | 16.97% |
| 2026-05-20 | sz.301656 | 联合动力 | 19.75 | 19.80 | 19.15 | 19.20 | -2.74% | 1.31 | 3.34% |
| 2026-05-20 | sz.301638 | 南网数字 | 30.18 | 30.50 | 29.36 | 29.42 | -3.89% | 8.63 | 11.64% |
| 2026-05-20 | sz.301636 | 泽润新能 | 59.73 | 59.85 | 57.15 | 58.98 | -0.66% | 0.99 | 4.48% |
| 2026-05-20 | sz.301633 | 港迪技术 | 60.30 | 60.30 | 57.38 | 57.84 | -4.08% | 0.60 | 4.08% |
| 2026-05-20 | sz.301632 | 广东建科 | 20.12 | 20.18 | 18.84 | 19.18 | -4.53% | 0.76 | 5.37% |
| 2026-05-20 | sz.301631 | 壹连科技 | 133.00 | 137.99 | 132.94 | 133.91 | -0.22% | 2.29 | 5.45% |
| 2026-05-20 | sz.301630 | 同宇新材 | 260.50 | 268.68 | 256.12 | 265.82 | +1.92% | 3.19 | 12.14% |
| 2026-05-20 | sz.301629 | 矽电股份 | 418.58 | 438.00 | 418.58 | 427.50 | +2.13% | 9.15 | 11.12% |
| 2026-05-20 | sz.301628 | 强达电路 | 113.45 | 118.99 | 112.72 | 117.96 | +3.97% | 4.37 | 13.52% |
| 2026-05-20 | sz.301626 | 苏州天脉 | 275.00 | 293.41 | 274.00 | 291.18 | +6.39% | 6.61 | 4.38% |
| 2026-05-20 | sz.301618 | 长联科技 | 53.44 | 54.00 | 51.75 | 53.76 | +3.11% | 0.99 | 5.64% |
| 2026-05-20 | sz.301617 | 博苑新材 | 68.11 | 69.85 | 67.88 | 68.17 | -1.20% | 1.88 | 5.16% |
| 2026-05-20 | sz.301616 | 浙江华业 | 45.10 | 45.27 | 43.77 | 44.23 | -1.43% | 0.25 | 1.95% |
| 2026-05-20 | sz.301613 | 新铝时代 | 45.00 | 46.00 | 44.64 | 45.80 | +0.97% | 0.62 | 1.62% |
| 2026-05-20 | sz.301611 | 珂玛科技 | 120.00 | 125.00 | 119.52 | 124.60 | +3.66% | 17.54 | 9.75% |
| 2026-05-20 | sz.301609 | 山大电力 | 52.10 | 52.10 | 50.05 | 50.17 | -5.21% | 2.11 | 11.31% |
| 2026-05-20 | sz.301608 | 博实结 | 66.91 | 67.50 | 66.09 | 66.65 | -1.00% | 1.25 | 3.15% |
| 2026-05-20 | sz.301607 | 富特科技 | 55.16 | 57.28 | 54.14 | 56.69 | +3.92% | 5.53 | 9.14% |
| 2026-05-20 | sz.301606 | 绿联科技 | 79.61 | 84.40 | 79.20 | 82.33 | +2.91% | 4.73 | 3.48% |
| 2026-05-20 | sz.301603 | 乔锋智能 | 139.00 | 150.00 | 139.00 | 141.05 | -0.46% | 5.29 | 9.77% |
| 2026-05-20 | sz.301602 | 超研股份 | 18.02 | 18.02 | 17.65 | 17.85 | -0.94% | 0.22 | 0.59% |
| 2026-05-20 | sz.301601 | 惠通科技 | 21.29 | 21.38 | 20.76 | 20.90 | -2.25% | 0.31 | 1.77% |
| 2026-05-20 | sz.301600 | 慧翰股份 | 118.60 | 118.64 | 115.61 | 116.66 | -1.30% | 1.11 | 2.95% |
| 2026-05-20 | sz.301598 | 博科测试 | 66.71 | 67.10 | 65.83 | 66.53 | -0.12% | 0.40 | 3.43% |
| 2026-05-20 | sz.301596 | 瑞迪智驱 | 82.94 | 84.12 | 81.18 | 81.79 | -3.16% | 2.15 | 8.38% |
| 2026-05-20 | sz.301595 | 太力科技 | 50.00 | 51.62 | 49.36 | 49.73 | -1.56% | 1.24 | 6.09% |
| 2026-05-20 | sz.301592 | 六九一二 | 126.65 | 131.18 | 126.63 | 128.78 | +0.90% | 1.58 | 5.26% |
| 2026-05-20 | sz.301591 | 肯特股份 | 45.97 | 46.60 | 45.03 | 46.18 | +1.05% | 0.96 | 6.14% |
| 2026-05-20 | sz.301590 | 优优绿能 | 200.48 | 208.00 | 195.50 | 204.80 | +1.49% | 1.96 | 11.33% |
| 2026-05-20 | sz.301588 | 美新科技 | 35.26 | 36.26 | 32.80 | 34.16 | -5.08% | 2.75 | 10.98% |
| 2026-05-20 | sz.301587 | 中瑞股份 | 27.68 | 28.11 | 27.00 | 27.97 | +0.61% | 1.13 | 5.55% |
| 2026-05-20 | sz.301586 | 佳力奇 | 43.25 | 43.34 | 42.07 | 42.19 | -2.45% | 0.45 | 1.99% |
| 2026-05-20 | sz.301585 | 蓝宇股份 | 28.89 | 29.63 | 28.77 | 29.51 | +2.18% | 0.38 | 1.90% |
| 2026-05-20 | sz.301581 | 黄山谷捷 | 50.00 | 50.50 | 49.66 | 50.18 | -0.61% | 0.29 | 1.39% |
| 2026-05-20 | sz.301580 | 爱迪特 | 62.74 | 63.63 | 61.29 | 62.98 | -0.47% | 1.51 | 3.36% |
| 2026-05-20 | sz.301578 | 辰奕智能 | 35.56 | 36.04 | 35.31 | 35.80 | +0.17% | 0.41 | 4.96% |
| 2026-05-20 | sz.301575 | 艾芬达 | 47.55 | 47.84 | 46.70 | 47.50 | -0.84% | 0.26 | 3.13% |
| 2026-05-20 | sz.301571 | 国科天成 | 65.00 | 65.74 | 63.80 | 65.14 | -0.93% | 1.75 | 2.27% |
| 2026-05-20 | sz.301568 | 思泰克 | 61.90 | 63.00 | 61.03 | 61.98 | -0.75% | 2.50 | 8.51% |
| 2026-05-20 | sz.301567 | 贝隆精密 | 47.60 | 47.60 | 46.59 | 47.08 | -1.05% | 0.50 | 4.98% |
| 2026-05-20 | sz.301566 | 达利凯普 | 29.50 | 29.60 | 28.40 | 28.77 | -0.96% | 4.80 | 7.89% |
| 2026-05-20 | sz.301565 | 中仑新材 | 22.66 | 23.00 | 22.20 | 22.65 | -0.70% | 0.84 | 2.91% |
| 2026-05-20 | sz.301563 | 云汉芯城 | 169.54 | 181.30 | 168.00 | 177.40 | +4.28% | 5.92 | 22.90% |
| 2026-05-20 | sz.301560 | 众捷汽车 | 41.80 | 43.57 | 40.67 | 43.12 | +3.21% | 1.81 | 7.02% |
| 2026-05-20 | sz.301290 | 东星医疗 | 32.22 | 33.00 | 31.70 | 31.98 | -1.05% | 0.81 | 3.72% |
| 2026-05-20 | sz.301291 | 明阳电气 | 56.50 | 58.53 | 56.09 | 57.84 | +1.03% | 8.30 | 8.89% |
| 2026-05-20 | sz.301522 | 上大股份 | 32.75 | 33.04 | 32.21 | 32.82 | -0.33% | 1.63 | 1.81% |
| 2026-05-20 | sz.301292 | 海科新源 | 74.84 | 78.96 | 73.30 | 76.89 | +2.25% | 9.60 | 14.87% |
| 2026-05-20 | sz.301293 | 三博脑科 | 69.96 | 70.80 | 66.00 | 66.07 | -8.22% | 12.22 | 8.81% |
| 2026-05-20 | sz.301295 | 美硕科技 | 51.05 | 53.48 | 51.05 | 52.86 | +3.02% | 1.28 | 8.27% |
| 2026-05-20 | sz.301296 | 新巨丰 | 7.45 | 7.45 | 7.29 | 7.35 | -1.47% | 0.17 | 0.54% |
| 2026-05-20 | sz.301297 | 富乐德 | 51.62 | 52.80 | 50.60 | 52.37 | +0.25% | 13.57 | 7.23% |
| 2026-05-20 | sz.301299 | 卓创资讯 | 58.91 | 62.50 | 58.90 | 59.96 | +0.67% | 1.24 | 4.60% |
| 2026-05-20 | sz.301300 | 远翔新材 | 39.37 | 39.55 | 38.80 | 39.23 | -0.36% | 0.28 | 1.85% |
| 2026-05-20 | sz.301301 | 川宁生物 | 9.69 | 9.69 | 9.35 | 9.39 | -2.79% | 1.00 | 1.71% |
| 2026-05-20 | sz.301302 | 华如科技 | 28.03 | 28.57 | 27.61 | 27.82 | -1.94% | 2.73 | 7.02% |
| 2026-05-20 | sz.301303 | 真兰仪表 | 14.41 | 14.48 | 14.32 | 14.43 | -0.35% | 0.25 | 1.67% |
| 2026-05-20 | sz.301305 | 朗坤科技 | 25.71 | 25.80 | 25.05 | 25.18 | -2.85% | 0.84 | 2.69% |
| 2026-05-20 | sz.301306 | 西测测试 | 141.60 | 148.45 | 141.60 | 144.58 | +2.12% | 5.71 | 6.71% |
| 2026-05-20 | sz.301307 | 美利信 | 60.48 | 65.80 | 59.40 | 65.32 | +7.56% | 6.79 | 9.91% |
| 2026-05-20 | sz.301309 | 万得凯 | 35.44 | 36.64 | 35.04 | 35.52 | -0.75% | 0.81 | 3.73% |
| 2026-05-20 | sz.301310 | 鑫宏业 | 31.06 | 31.18 | 29.28 | 30.04 | -3.44% | 2.62 | 14.35% |
| 2026-05-20 | sz.301577 | 美信科技 | 75.00 | 76.60 | 74.14 | 76.11 | +0.53% | 1.03 | 7.27% |
| 2026-05-20 | sz.301311 | 昆船智能 | 16.64 | 16.64 | 16.24 | 16.27 | -2.46% | 0.35 | 0.89% |
| 2026-05-20 | sz.301312 | 智立方 | 116.60 | 124.87 | 114.32 | 124.19 | +5.57% | 6.29 | 8.74% |
| 2026-05-20 | sz.301313 | 凡拓数创 | 48.82 | 52.00 | 47.36 | 49.46 | -2.91% | 8.75 | 22.41% |
| 2026-05-20 | sz.301584 | 建发致新 | 25.21 | 25.46 | 24.57 | 24.63 | -3.03% | 0.65 | 4.85% |
| 2026-05-20 | sz.301314 | 科瑞思 | 52.30 | 52.50 | 51.51 | 52.32 | -0.72% | 0.32 | 3.39% |
| 2026-05-20 | sz.301315 | 威士顿 | 51.17 | 51.60 | 50.30 | 50.41 | -2.25% | 0.63 | 3.37% |
| 2026-05-20 | sz.301589 | 诺瓦星云 | 187.00 | 192.30 | 186.01 | 190.19 | +0.85% | 2.69 | 4.13% |
| 2026-05-20 | sz.301316 | 慧博云通 | 56.56 | 57.68 | 55.00 | 55.32 | -2.19% | 9.43 | 4.27% |
| 2026-05-20 | sz.301317 | 鑫磊股份 | 77.00 | 78.00 | 72.80 | 76.46 | -1.43% | 5.53 | 14.15% |
| 2026-05-20 | sz.301318 | 维海德 | 25.56 | 25.57 | 24.99 | 25.05 | -2.00% | 0.27 | 1.15% |
| 2026-05-20 | sz.301319 | 唯特偶 | 119.50 | 134.99 | 117.51 | 133.91 | +13.77% | 14.65 | 12.35% |
| 2026-05-20 | sz.301320 | 豪江智能 | 16.88 | 16.88 | 16.39 | 16.64 | -1.25% | 0.35 | 3.10% |
| 2026-05-20 | sz.301322 | 绿通科技 | 54.12 | 54.12 | 54.12 | 54.12 | +20.00% | 1.98 | 3.80% |
| 2026-05-20 | sz.301323 | 新莱福 | 81.97 | 85.46 | 80.84 | 83.87 | +3.25% | 2.10 | 3.74% |
| 2026-05-20 | sz.301325 | 曼恩斯特 | 43.32 | 44.55 | 43.03 | 44.35 | +1.67% | 1.13 | 1.79% |
| 2026-05-20 | sz.301326 | 捷邦科技 | 173.00 | 184.88 | 167.00 | 181.31 | +5.83% | 5.13 | 4.08% |
| 2026-05-20 | sz.301327 | 华宝新能 | 60.75 | 61.66 | 60.20 | 61.29 | +0.48% | 1.41 | 1.33% |
| 2026-05-20 | sz.301328 | 维峰电子 | 79.05 | 83.80 | 78.63 | 83.20 | +5.28% | 2.16 | 3.35% |
| 2026-05-20 | sz.301329 | 信音电子 | 26.66 | 26.75 | 26.18 | 26.47 | -1.23% | 0.82 | 5.20% |
| 2026-05-20 | sz.301330 | 熵基科技 | 30.60 | 30.99 | 30.17 | 30.36 | -2.41% | 0.94 | 1.58% |
| 2026-05-20 | sz.301331 | 恩威医药 | 26.61 | 26.69 | 26.10 | 26.51 | -0.30% | 0.21 | 0.76% |
| 2026-05-20 | sz.301622 | 英思特 | 56.53 | 56.77 | 55.72 | 56.54 | +0.02% | 0.88 | 2.41% |
| 2026-05-20 | sz.301335 | 天元宠物 | 23.88 | 23.88 | 23.37 | 23.70 | -0.34% | 0.30 | 1.44% |
| 2026-05-20 | sz.301336 | 趣睡科技 | 57.36 | 57.94 | 56.00 | 56.82 | -0.82% | 0.66 | 3.79% |
| 2026-05-20 | sz.301337 | 亚华电子 | 28.60 | 28.90 | 28.02 | 28.19 | -1.09% | 0.50 | 3.96% |
| 2026-05-20 | sz.301338 | 凯格精机 | 196.01 | 199.94 | 193.14 | 198.30 | +1.05% | 5.67 | 5.45% |
| 2026-05-20 | sz.301339 | 通行宝 | 13.00 | 13.02 | 12.71 | 12.76 | -1.09% | 0.62 | 0.85% |
| 2026-05-20 | sz.301345 | 涛涛车业 | 231.06 | 232.68 | 223.11 | 224.59 | -3.32% | 4.04 | 5.12% |
| 2026-05-20 | sz.301348 | 蓝箭电子 | 29.11 | 32.82 | 28.88 | 30.73 | +3.99% | 13.74 | 28.71% |
显示 26301 - 26400 条，共 1,452,899 条记录