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.300797 | 钢研纳克 | 15.37 | 15.53 | 15.21 | 15.44 | +0.46% | 0.42 | 0.73% |
| 2026-05-20 | sz.300613 | 富瀚微 | 62.60 | 67.32 | 62.19 | 65.40 | +3.04% | 18.35 | 12.86% |
| 2026-05-20 | sz.300515 | 三德科技 | 17.27 | 17.51 | 17.14 | 17.39 | -0.40% | 0.44 | 1.27% |
| 2026-05-20 | sz.300517 | 海波重科 | 12.89 | 13.31 | 12.61 | 13.29 | +3.10% | 1.38 | 8.39% |
| 2026-05-20 | sz.300518 | 新迅达 | 31.02 | 33.77 | 30.61 | 33.28 | +8.44% | 5.72 | 8.77% |
| 2026-05-20 | sz.300519 | 新光药业 | 15.79 | 15.81 | 15.41 | 15.55 | -1.33% | 0.29 | 1.63% |
| 2026-05-20 | sz.300520 | 科大国创 | 36.89 | 37.18 | 35.80 | 36.10 | -3.11% | 4.08 | 3.99% |
| 2026-05-20 | sz.300521 | 爱司凯 | 28.11 | 28.12 | 26.58 | 26.87 | -4.48% | 1.40 | 3.51% |
| 2026-05-20 | sz.300522 | 世名科技 | 13.58 | 13.76 | 13.33 | 13.68 | +0.15% | 0.86 | 2.40% |
| 2026-05-20 | sz.300523 | 辰安科技 | 24.24 | 25.49 | 24.24 | 24.67 | +0.24% | 2.18 | 3.78% |
| 2026-05-20 | sz.300527 | ST应急 | 8.04 | 8.04 | 7.95 | 7.98 | -0.87% | 0.47 | 0.58% |
| 2026-05-20 | sz.300528 | 幸福蓝海 | 17.15 | 17.19 | 16.42 | 16.89 | -1.63% | 3.60 | 5.75% |
| 2026-05-20 | sz.300529 | 健帆生物 | 19.10 | 19.10 | 18.75 | 18.88 | -1.41% | 0.75 | 0.78% |
| 2026-05-20 | sz.300621 | 维业股份 | 8.83 | 8.84 | 8.57 | 8.63 | -1.93% | 0.30 | 1.72% |
| 2026-05-20 | sz.300494 | 盛天网络 | 10.70 | 10.71 | 10.42 | 10.46 | -3.15% | 0.79 | 1.88% |
| 2026-05-20 | sz.300381 | 溢多利 | 7.31 | 7.33 | 7.18 | 7.24 | -1.09% | 0.64 | 1.85% |
| 2026-05-20 | sz.300380 | 安硕信息 | 36.70 | 37.19 | 36.20 | 36.45 | -1.35% | 0.98 | 2.10% |
| 2026-05-20 | sz.300378 | 鼎捷数智 | 42.61 | 43.20 | 41.84 | 42.26 | -1.88% | 5.32 | 4.67% |
| 2026-05-20 | sz.300491 | 通合科技 | 28.48 | 28.89 | 28.05 | 28.49 | -1.32% | 1.36 | 3.04% |
| 2026-05-20 | sz.300377 | 赢时胜 | 16.90 | 17.39 | 16.74 | 16.76 | -1.82% | 3.20 | 2.74% |
| 2026-05-20 | sz.300376 | 易事特 | 6.09 | 6.20 | 5.88 | 5.93 | -2.63% | 1.67 | 1.20% |
| 2026-05-20 | sz.300375 | 鹏翎股份 | 5.03 | 5.05 | 4.89 | 4.91 | -3.16% | 1.20 | 4.63% |
| 2026-05-20 | sz.300374 | 中铁装配 | 13.18 | 13.23 | 12.89 | 12.99 | -1.81% | 0.51 | 1.59% |
| 2026-05-20 | sz.300371 | 汇中股份 | 13.69 | 13.77 | 13.02 | 13.19 | -0.75% | 0.66 | 3.57% |
| 2026-05-20 | sz.300369 | 绿盟科技 | 7.42 | 7.48 | 7.21 | 7.25 | -2.95% | 1.46 | 2.48% |
| 2026-05-20 | sz.300368 | 汇金股份 | 11.58 | 11.61 | 11.31 | 11.46 | -1.88% | 1.88 | 3.11% |
| 2026-05-20 | sz.300366 | ST创意 | 6.03 | 6.08 | 5.90 | 5.94 | -2.46% | 0.58 | 1.83% |
| 2026-05-20 | sz.300365 | 恒华科技 | 6.43 | 6.43 | 6.16 | 6.19 | -4.62% | 1.90 | 5.96% |
| 2026-05-20 | sz.300364 | 中文在线 | 28.00 | 28.07 | 27.11 | 27.20 | -4.23% | 12.32 | 6.81% |
| 2026-05-20 | sz.300363 | 博腾股份 | 14.68 | 16.51 | 14.66 | 15.77 | +7.57% | 6.64 | 8.55% |
| 2026-05-20 | sz.300358 | 楚天科技 | 9.25 | 9.25 | 8.99 | 9.11 | -1.62% | 1.21 | 1.91% |
| 2026-05-20 | sz.300357 | 我武生物 | 23.69 | 24.05 | 23.40 | 23.81 | +0.51% | 1.46 | 1.27% |
| 2026-05-20 | sz.300355 | 蒙草生态 | 3.57 | 3.58 | 3.45 | 3.47 | -3.34% | 0.83 | 1.74% |
| 2026-05-20 | sz.300354 | 东华测试 | 38.85 | 39.11 | 37.64 | 38.52 | -1.91% | 1.03 | 3.28% |
| 2026-05-20 | sz.300353 | 东土科技 | 20.20 | 20.26 | 19.71 | 19.78 | -2.13% | 3.68 | 3.42% |
| 2026-05-20 | sz.300352 | ST信源 | 3.41 | 3.48 | 3.33 | 3.35 | -3.18% | 1.41 | 3.25% |
| 2026-05-20 | sz.300351 | 永贵电器 | 24.90 | 25.37 | 24.35 | 25.01 | +0.44% | 3.84 | 5.84% |
| 2026-05-20 | sz.300350 | 华鹏飞 | 5.30 | 5.30 | 5.09 | 5.11 | -3.77% | 0.82 | 3.40% |
| 2026-05-20 | sz.300349 | 金卡智能 | 15.98 | 16.21 | 15.40 | 15.53 | -3.72% | 4.26 | 7.35% |
| 2026-05-20 | sz.300471 | 厚普股份 | 11.54 | 11.62 | 11.14 | 11.30 | -2.84% | 1.05 | 2.53% |
| 2026-05-20 | sz.300348 | 长亮科技 | 11.61 | 11.63 | 11.27 | 11.29 | -3.09% | 1.67 | 2.06% |
| 2026-05-20 | sz.300342 | 天银机电 | 55.85 | 58.45 | 55.58 | 57.46 | +1.86% | 17.45 | 7.25% |
| 2026-05-20 | sz.300341 | 麦克奥迪 | 15.65 | 16.38 | 15.29 | 16.16 | +3.00% | 2.56 | 3.12% |
| 2026-05-20 | sz.300340 | 科恒股份 | 10.83 | 10.83 | 10.44 | 10.75 | -1.01% | 0.68 | 2.33% |
| 2026-05-20 | sz.300339 | 润和软件 | 45.15 | 45.67 | 44.03 | 44.20 | -2.88% | 11.32 | 3.27% |
| 2026-05-20 | sz.300463 | 迈克生物 | 10.27 | 10.28 | 10.09 | 10.20 | -1.16% | 0.60 | 1.19% |
| 2026-05-20 | sz.300338 | *ST开元 | 3.45 | 3.54 | 3.36 | 3.36 | -3.45% | 0.33 | 2.73% |
| 2026-05-20 | sz.300337 | 银邦股份 | 13.48 | 14.05 | 13.18 | 13.65 | +1.26% | 5.02 | 5.18% |
| 2026-05-20 | sz.300333 | 兆日科技 | 10.78 | 12.31 | 10.69 | 11.96 | +10.74% | 6.36 | 16.24% |
| 2026-05-20 | sz.300332 | 天壕能源 | 5.50 | 5.63 | 5.43 | 5.50 | -0.72% | 1.51 | 3.31% |
| 2026-05-20 | sz.300329 | 海伦钢琴 | 13.80 | 13.80 | 13.45 | 13.66 | -1.30% | 0.53 | 1.54% |
| 2026-05-20 | sz.300327 | 中颖电子 | 27.80 | 28.80 | 27.71 | 28.74 | +2.64% | 4.76 | 4.95% |
| 2026-05-20 | sz.300326 | ST凯利 | 6.83 | 6.83 | 6.64 | 6.78 | -1.74% | 0.84 | 1.74% |
| 2026-05-20 | sz.300324 | 旋极信息 | 5.12 | 5.21 | 4.99 | 5.03 | -2.52% | 2.87 | 3.31% |
| 2026-05-20 | sz.300322 | 硕贝德 | 33.30 | 33.52 | 29.96 | 30.67 | -8.56% | 23.95 | 17.32% |
| 2026-05-20 | sz.300321 | 同大股份 | 41.50 | 42.20 | 40.77 | 41.62 | +0.29% | 0.57 | 1.54% |
| 2026-05-20 | sz.300450 | 先导智能 | 50.51 | 52.46 | 50.38 | 51.66 | +1.39% | 23.10 | 2.88% |
| 2026-05-20 | sz.300319 | 麦捷科技 | 14.08 | 14.25 | 13.75 | 13.97 | +0.36% | 9.42 | 8.00% |
| 2026-05-20 | sz.300448 | 浩云科技 | 8.39 | 8.39 | 8.05 | 8.18 | -3.42% | 2.32 | 4.42% |
| 2026-05-20 | sz.300318 | 博晖创新 | 5.41 | 5.41 | 5.20 | 5.27 | -2.59% | 0.41 | 0.99% |
| 2026-05-20 | sz.300316 | 晶盛机电 | 51.89 | 57.58 | 51.51 | 56.85 | +9.10% | 36.34 | 5.32% |
| 2026-05-20 | sz.300315 | 掌趣科技 | 4.98 | 4.99 | 4.81 | 4.83 | -3.78% | 3.49 | 2.82% |
| 2026-05-20 | sz.300314 | 戴维医疗 | 11.34 | 11.37 | 10.93 | 10.99 | -3.09% | 0.32 | 2.04% |
| 2026-05-20 | sz.300443 | 金雷股份 | 27.02 | 27.18 | 26.44 | 26.87 | -1.54% | 2.44 | 3.76% |
| 2026-05-20 | sz.300313 | *ST天山 | 9.21 | 9.46 | 9.16 | 9.36 | +0.65% | 0.34 | 1.85% |
| 2026-05-20 | sz.300311 | ST任子行 | 5.65 | 5.80 | 5.64 | 5.67 | -0.18% | 0.63 | 2.05% |
| 2026-05-20 | sz.300308 | 中际旭创 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | +0.68% | 235.81 | 2.04% |
| 2026-05-20 | sz.300307 | 慈星股份 | 7.38 | 7.44 | 7.27 | 7.40 | +0.27% | 0.97 | 1.67% |
| 2026-05-20 | sz.300439 | 美康生物 | 10.03 | 10.05 | 9.78 | 9.84 | -1.89% | 0.34 | 1.20% |
| 2026-05-20 | sz.300304 | 云意电气 | 12.55 | 13.20 | 12.24 | 12.98 | +2.69% | 3.05 | 2.79% |
| 2026-05-20 | sz.300302 | 同有科技 | 57.50 | 58.80 | 52.86 | 57.26 | -3.60% | 36.38 | 17.42% |
| 2026-05-20 | sz.300301 | ST长方 | 3.45 | 3.49 | 3.37 | 3.41 | +0.29% | 0.34 | 1.26% |
| 2026-05-20 | sz.300299 | 富春股份 | 6.30 | 6.31 | 6.05 | 6.10 | -2.87% | 0.95 | 2.25% |
| 2026-05-20 | sz.300298 | 三诺生物 | 16.88 | 16.94 | 16.62 | 16.73 | -1.24% | 0.69 | 0.92% |
| 2026-05-20 | sz.300296 | 利亚德 | 6.81 | 6.84 | 6.58 | 6.62 | -4.34% | 8.94 | 5.88% |
| 2026-05-20 | sz.300432 | 富临精工 | 23.87 | 25.22 | 23.31 | 25.01 | +4.25% | 14.68 | 3.54% |
| 2026-05-20 | sz.300294 | 博雅生物 | 16.14 | 16.14 | 15.56 | 15.68 | -2.55% | 1.10 | 1.39% |
| 2026-05-20 | sz.300293 | 蓝英装备 | 20.32 | 21.40 | 19.93 | 21.22 | +4.02% | 5.10 | 7.21% |
| 2026-05-20 | sz.300292 | 吴通控股 | 6.30 | 6.32 | 6.02 | 6.10 | -3.63% | 7.13 | 10.45% |
| 2026-05-20 | sz.300291 | 百纳千成 | 6.15 | 6.17 | 5.94 | 5.99 | -3.23% | 1.23 | 2.20% |
| 2026-05-20 | sz.300290 | 荣科科技 | 15.76 | 15.83 | 15.06 | 15.13 | -3.94% | 3.34 | 3.42% |
| 2026-05-20 | sz.300427 | 红相股份 | 10.50 | 10.50 | 10.15 | 10.21 | -3.50% | 2.14 | 4.15% |
| 2026-05-20 | sz.300426 | 华智数媒 | 7.21 | 7.22 | 6.90 | 6.95 | -4.27% | 0.78 | 2.78% |
| 2026-05-20 | sz.300288 | 朗玛信息 | 11.90 | 11.91 | 11.42 | 11.43 | -4.03% | 0.65 | 2.21% |
| 2026-05-20 | sz.300287 | 飞利信 | 4.61 | 4.63 | 4.44 | 4.47 | -3.87% | 1.54 | 2.59% |
| 2026-05-20 | sz.300286 | 安科瑞 | 26.05 | 29.31 | 26.00 | 28.11 | +9.21% | 7.49 | 12.75% |
| 2026-05-20 | sz.300285 | 国瓷材料 | 43.00 | 43.50 | 41.62 | 42.22 | -3.81% | 24.01 | 6.64% |
| 2026-05-20 | sz.300284 | 苏交科 | 6.60 | 6.62 | 6.40 | 6.40 | -3.32% | 0.78 | 1.03% |
| 2026-05-20 | sz.300283 | 温州宏丰 | 19.49 | 19.55 | 18.21 | 18.51 | -4.34% | 15.69 | 23.09% |
| 2026-05-20 | sz.300281 | 金明精机 | 8.17 | 8.30 | 8.06 | 8.19 | 0.00% | 1.71 | 5.26% |
| 2026-05-20 | sz.300279 | 和晶科技 | 7.94 | 7.96 | 7.70 | 7.77 | -3.12% | 1.06 | 2.79% |
| 2026-05-20 | sz.300420 | 五洋自控 | 4.52 | 4.72 | 4.44 | 4.65 | +2.65% | 3.56 | 6.91% |
| 2026-05-20 | sz.300171 | 东富龙 | 12.66 | 12.67 | 12.36 | 12.43 | -2.05% | 0.80 | 1.14% |
| 2026-05-20 | sz.300173 | ST福能 | 4.07 | 4.07 | 3.99 | 4.00 | -1.96% | 0.28 | 0.96% |
| 2026-05-20 | sz.300320 | 海达股份 | 9.43 | 9.43 | 9.11 | 9.22 | -2.02% | 0.86 | 1.92% |
| 2026-05-20 | sz.300174 | 元力股份 | 17.70 | 21.20 | 17.60 | 20.32 | +14.41% | 12.68 | 17.75% |
| 2026-05-20 | sz.300175 | ST朗源 | 6.47 | 6.80 | 6.43 | 6.78 | +4.47% | 0.67 | 2.15% |
| 2026-05-20 | sz.300451 | 创业慧康 | 4.30 | 4.32 | 4.14 | 4.15 | -4.16% | 1.41 | 2.20% |
| 2026-05-20 | sz.300176 | 鸿特科技 | 6.65 | 6.66 | 6.45 | 6.52 | -2.40% | 0.86 | 3.42% |
| 2026-05-20 | sz.300323 | 华灿光电 | 16.13 | 17.39 | 15.80 | 17.05 | +2.22% | 27.48 | 13.98% |
显示 27301 - 27400 条，共 1,452,899 条记录