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.300179 | 四方达 | 29.60 | 30.72 | 29.08 | 30.62 | +3.06% | 13.25 | 11.70% |
| 2026-05-20 | sz.300180 | 华峰超纤 | 5.07 | 5.09 | 4.92 | 4.98 | -2.16% | 1.39 | 1.63% |
| 2026-05-20 | sz.300328 | 宜安科技 | 19.42 | 20.57 | 19.22 | 19.94 | +3.32% | 14.81 | 10.71% |
| 2026-05-20 | sz.300181 | 佐力药业 | 14.50 | 14.52 | 14.25 | 14.33 | -1.44% | 0.95 | 1.10% |
| 2026-05-20 | sz.300331 | 苏大维格 | 55.58 | 61.62 | 55.58 | 59.62 | +6.46% | 14.78 | 11.32% |
| 2026-05-20 | sz.300182 | 捷成股份 | 5.96 | 5.97 | 5.78 | 5.81 | -3.65% | 6.89 | 5.22% |
| 2026-05-20 | sz.300183 | 东软载波 | 13.38 | 13.51 | 13.15 | 13.35 | -0.82% | 1.44 | 2.92% |
| 2026-05-20 | sz.300184 | 力源信息 | 15.20 | 16.07 | 15.11 | 15.35 | +1.52% | 21.05 | 12.81% |
| 2026-05-20 | sz.300334 | 津膜科技 | 8.34 | 8.34 | 8.17 | 8.23 | -1.32% | 0.56 | 2.25% |
| 2026-05-20 | sz.300185 | 通裕重工 | 3.16 | 3.17 | 3.03 | 3.03 | -4.72% | 4.91 | 4.17% |
| 2026-05-20 | sz.300335 | 迪森股份 | 6.78 | 6.80 | 6.49 | 6.56 | -4.23% | 1.55 | 6.16% |
| 2026-05-20 | sz.300187 | 永清环保 | 6.05 | 6.06 | 5.86 | 5.93 | -1.98% | 1.07 | 2.81% |
| 2026-05-20 | sz.300188 | 国投智能 | 12.87 | 12.90 | 12.41 | 12.45 | -2.58% | 1.50 | 1.39% |
| 2026-05-20 | sz.300189 | 神农种业 | 5.66 | 5.68 | 5.49 | 5.52 | -2.99% | 2.54 | 5.17% |
| 2026-05-20 | sz.300191 | 潜能恒信 | 39.30 | 41.00 | 39.00 | 39.46 | +0.15% | 4.81 | 5.45% |
| 2026-05-20 | sz.300192 | 科德教育 | 19.35 | 19.48 | 18.75 | 18.93 | -3.07% | 1.69 | 2.74% |
| 2026-05-20 | sz.300193 | 佳士科技 | 8.64 | 8.64 | 8.35 | 8.41 | -3.00% | 0.62 | 1.74% |
| 2026-05-20 | sz.300343 | ST联创 | 7.00 | 7.00 | 6.84 | 6.92 | -1.84% | 1.55 | 2.11% |
| 2026-05-20 | sz.300195 | 长荣股份 | 6.82 | 6.88 | 6.66 | 6.74 | -1.61% | 0.50 | 2.38% |
| 2026-05-20 | sz.300345 | 华民股份 | 6.81 | 6.84 | 6.63 | 6.68 | -2.62% | 1.33 | 4.14% |
| 2026-05-20 | sz.300196 | 长海股份 | 18.91 | 19.75 | 18.67 | 19.33 | +0.68% | 3.20 | 6.69% |
| 2026-05-20 | sz.300469 | 信息发展 | 62.96 | 62.96 | 58.20 | 59.15 | -5.86% | 6.23 | 4.17% |
| 2026-05-20 | sz.300197 | 节能铁汉 | 1.62 | 1.63 | 1.56 | 1.57 | -3.68% | 0.63 | 1.35% |
| 2026-05-20 | sz.300346 | 南大光电 | 57.90 | 61.66 | 57.52 | 59.98 | +3.52% | 58.01 | 14.87% |
| 2026-05-20 | sz.300347 | 泰格医药 | 45.51 | 45.70 | 44.60 | 44.89 | -1.58% | 3.78 | 1.48% |
| 2026-05-20 | sz.300198 | *ST纳川 | 2.43 | 2.44 | 2.38 | 2.39 | -2.05% | 0.24 | 0.96% |
| 2026-05-20 | sz.300199 | 翰宇药业 | 23.69 | 24.02 | 22.85 | 23.50 | -1.76% | 11.27 | 6.42% |
| 2026-05-20 | sz.300200 | 高盟新材 | 10.75 | 11.24 | 10.67 | 11.22 | +3.41% | 3.47 | 7.45% |
| 2026-05-20 | sz.300201 | 海伦哲 | 16.54 | 17.08 | 15.66 | 17.01 | +3.22% | 11.51 | 7.03% |
| 2026-05-20 | sz.300203 | 聚光科技 | 13.90 | 13.90 | 13.44 | 13.61 | -1.73% | 1.28 | 2.11% |
| 2026-05-20 | sz.300204 | 舒泰神 | 26.55 | 27.00 | 26.23 | 26.58 | -0.34% | 3.34 | 2.77% |
| 2026-05-20 | sz.300205 | *ST天喻 | 6.01 | 6.06 | 5.86 | 6.03 | +0.33% | 0.22 | 0.84% |
| 2026-05-20 | sz.300206 | 理邦仪器 | 13.74 | 13.74 | 13.38 | 13.59 | -1.38% | 0.73 | 1.60% |
| 2026-05-20 | sz.300207 | 欣旺达 | 24.81 | 25.50 | 24.48 | 25.16 | +0.84% | 13.42 | 3.13% |
| 2026-05-20 | sz.300209 | 行云科技 | 28.03 | 28.80 | 27.15 | 28.31 | +1.22% | 22.57 | 11.01% |
| 2026-05-20 | sz.300210 | 森远股份 | 12.01 | 12.55 | 11.86 | 12.46 | +3.83% | 6.20 | 10.42% |
| 2026-05-20 | sz.300359 | 全通教育 | 4.65 | 4.66 | 4.46 | 4.48 | -4.27% | 0.61 | 2.13% |
| 2026-05-20 | sz.300211 | *ST亿通 | 8.94 | 9.01 | 8.79 | 8.88 | -1.44% | 0.39 | 1.45% |
| 2026-05-20 | sz.300212 | *ST易录 | 8.41 | 8.88 | 7.90 | 8.32 | 0.00% | 6.01 | 10.18% |
| 2026-05-20 | sz.300213 | 佳讯飞鸿 | 8.46 | 8.49 | 8.15 | 8.22 | -3.41% | 1.10 | 2.42% |
| 2026-05-20 | sz.300214 | 日科化学 | 8.86 | 9.04 | 8.62 | 8.70 | -1.69% | 1.43 | 3.51% |
| 2026-05-20 | sz.300215 | 电科院 | 9.24 | 9.42 | 8.81 | 8.88 | -3.16% | 3.27 | 4.83% |
| 2026-05-20 | sz.300217 | 东方电热 | 5.43 | 5.48 | 5.36 | 5.38 | -1.65% | 1.91 | 2.85% |
| 2026-05-20 | sz.300486 | 东杰智能 | 22.11 | 23.18 | 21.66 | 22.85 | +3.35% | 3.40 | 3.19% |
| 2026-05-20 | sz.300218 | 安利股份 | 14.85 | 14.91 | 14.60 | 14.80 | -0.87% | 0.58 | 1.82% |
| 2026-05-20 | sz.300370 | 安控科技 | 2.58 | 2.60 | 2.52 | 2.53 | -3.07% | 0.56 | 1.40% |
| 2026-05-20 | sz.300219 | 鸿利智汇 | 8.12 | 8.37 | 8.03 | 8.34 | +1.71% | 3.10 | 5.34% |
| 2026-05-20 | sz.300220 | 金运激光 | 14.48 | 14.50 | 14.18 | 14.34 | -1.31% | 0.28 | 1.30% |
| 2026-05-20 | sz.300373 | 扬杰科技 | 79.00 | 83.71 | 78.90 | 83.71 | +5.15% | 20.42 | 4.59% |
| 2026-05-20 | sz.300221 | 银禧科技 | 12.40 | 12.43 | 12.07 | 12.17 | -2.48% | 3.11 | 5.59% |
| 2026-05-20 | sz.300222 | 科大智能 | 14.21 | 15.85 | 14.20 | 15.06 | +7.26% | 19.75 | 20.45% |
| 2026-05-20 | sz.300223 | 北京君正 | 137.53 | 143.13 | 136.55 | 141.90 | +3.18% | 37.88 | 6.41% |
| 2026-05-20 | sz.300224 | 正海磁材 | 13.00 | 13.28 | 12.75 | 13.12 | +0.15% | 2.65 | 2.20% |
| 2026-05-20 | sz.300225 | *ST金泰 | 7.43 | 8.00 | 7.35 | 8.00 | +7.09% | 2.00 | 5.45% |
| 2026-05-20 | sz.300226 | 上海钢联 | 25.03 | 25.12 | 24.30 | 24.70 | -2.18% | 1.93 | 2.56% |
| 2026-05-20 | sz.300227 | 光韵达 | 11.31 | 11.63 | 11.11 | 11.41 | 0.00% | 1.80 | 3.65% |
| 2026-05-20 | sz.300228 | 富瑞特装 | 9.83 | 9.88 | 9.46 | 9.48 | -4.53% | 3.03 | 5.66% |
| 2026-05-20 | sz.300229 | 拓尔思 | 19.46 | 19.78 | 18.85 | 18.93 | -3.32% | 5.55 | 3.31% |
| 2026-05-20 | sz.300383 | 光环新网 | 17.28 | 17.90 | 16.51 | 16.53 | -4.84% | 26.77 | 8.81% |
| 2026-05-20 | sz.300230 | 永利股份 | 5.08 | 5.09 | 4.98 | 5.01 | -1.96% | 0.56 | 1.77% |
| 2026-05-20 | sz.300499 | 高澜股份 | 45.01 | 48.04 | 44.93 | 47.53 | +3.53% | 27.43 | 21.56% |
| 2026-05-20 | sz.300586 | 美联新材 | 11.88 | 12.25 | 11.49 | 12.06 | +1.17% | 3.67 | 5.77% |
| 2026-05-20 | sz.300231 | 银信科技 | 11.52 | 11.63 | 11.34 | 11.40 | -1.98% | 2.04 | 4.03% |
| 2026-05-20 | sz.300232 | 洲明科技 | 6.33 | 6.35 | 6.16 | 6.27 | -1.26% | 1.71 | 3.09% |
| 2026-05-20 | sz.300233 | 金城医药 | 15.00 | 15.07 | 14.77 | 14.92 | -0.93% | 0.79 | 1.44% |
| 2026-05-20 | sz.300502 | 新易盛 | 575.39 | 600.88 | 571.51 | 587.97 | +2.70% | 191.11 | 3.69% |
| 2026-05-20 | sz.300234 | 开尔新材 | 7.62 | 7.74 | 7.40 | 7.56 | -1.05% | 1.39 | 5.32% |
| 2026-05-20 | sz.300235 | 方直科技 | 13.61 | 14.42 | 13.41 | 14.16 | +3.06% | 1.65 | 5.82% |
| 2026-05-20 | sz.300236 | 上海新阳 | 102.38 | 108.11 | 101.98 | 105.58 | +2.18% | 19.75 | 6.71% |
| 2026-05-20 | sz.300237 | ST美晨 | 2.47 | 2.50 | 2.41 | 2.41 | -3.21% | 0.80 | 2.27% |
| 2026-05-20 | sz.300238 | 冠昊生物 | 13.15 | 13.21 | 12.87 | 12.95 | -2.41% | 0.47 | 1.35% |
| 2026-05-20 | sz.300239 | 东宝生物 | 5.40 | 5.40 | 5.28 | 5.32 | -1.66% | 0.32 | 1.01% |
| 2026-05-20 | sz.300240 | 飞力达 | 6.71 | 6.71 | 6.55 | 6.58 | -2.08% | 0.34 | 1.42% |
| 2026-05-20 | sz.300241 | 瑞丰光电 | 7.03 | 7.16 | 6.83 | 7.14 | +0.85% | 2.74 | 6.67% |
| 2026-05-20 | sz.300508 | 维宏股份 | 49.83 | 50.48 | 48.18 | 48.79 | -2.15% | 2.43 | 6.06% |
| 2026-05-20 | sz.300242 | 佳云科技 | 5.27 | 5.40 | 5.17 | 5.25 | -1.69% | 2.08 | 6.24% |
| 2026-05-20 | sz.300244 | 迪安诊断 | 18.70 | 18.91 | 18.18 | 18.50 | -2.48% | 4.35 | 4.70% |
| 2026-05-20 | sz.300245 | ST天玑 | 7.25 | 7.25 | 7.00 | 7.05 | -3.42% | 0.79 | 3.67% |
| 2026-05-20 | sz.300246 | 宝莱特 | 20.62 | 21.67 | 20.10 | 21.57 | +4.71% | 3.14 | 7.11% |
| 2026-05-20 | sz.300396 | ST迪瑞 | 8.20 | 8.20 | 7.98 | 8.02 | -2.31% | 0.27 | 1.25% |
| 2026-05-20 | sz.300398 | 飞凯材料 | 37.81 | 39.55 | 37.40 | 39.19 | +3.08% | 25.65 | 11.69% |
| 2026-05-20 | sz.300248 | 新开普 | 10.32 | 10.32 | 9.90 | 9.91 | -4.53% | 1.39 | 3.40% |
| 2026-05-20 | sz.300249 | 依米康 | 18.58 | 19.40 | 18.46 | 19.03 | +1.49% | 7.83 | 11.06% |
| 2026-05-20 | sz.300250 | 初灵信息 | 20.10 | 20.29 | 19.35 | 19.45 | -4.47% | 1.39 | 4.49% |
| 2026-05-20 | sz.300400 | 劲拓股份 | 32.19 | 32.98 | 30.60 | 31.33 | -2.67% | 4.12 | 5.47% |
| 2026-05-20 | sz.300251 | 光线传媒 | 13.80 | 13.80 | 13.46 | 13.50 | -2.95% | 5.65 | 1.50% |
| 2026-05-20 | sz.300252 | 金信诺 | 16.41 | 16.68 | 16.18 | 16.31 | -1.27% | 4.75 | 5.20% |
| 2026-05-20 | sz.300253 | 卫宁健康 | 9.15 | 9.15 | 8.90 | 8.92 | -3.15% | 5.71 | 3.51% |
| 2026-05-20 | sz.300254 | 仟源医药 | 13.91 | 13.91 | 13.06 | 13.13 | -6.01% | 1.83 | 6.10% |
| 2026-05-20 | sz.300256 | 星星科技 | 3.35 | 3.36 | 3.25 | 3.26 | -3.26% | 0.71 | 0.96% |
| 2026-05-20 | sz.300405 | 科隆股份 | 7.28 | 7.28 | 7.11 | 7.19 | -0.83% | 0.52 | 3.30% |
| 2026-05-20 | sz.300406 | 九强生物 | 12.92 | 12.98 | 12.78 | 12.83 | -1.08% | 0.35 | 0.64% |
| 2026-05-20 | sz.300259 | 新天科技 | 6.37 | 7.06 | 6.29 | 6.99 | +1.30% | 10.49 | 13.11% |
| 2026-05-20 | sz.300260 | 新莱应材 | 66.57 | 68.96 | 65.18 | 68.68 | +2.34% | 23.83 | 12.25% |
| 2026-05-20 | sz.300261 | 雅本化学 | 5.58 | 5.58 | 5.39 | 5.42 | -2.87% | 0.62 | 1.22% |
| 2026-05-20 | sz.300263 | 隆华科技 | 13.40 | 14.07 | 13.30 | 13.82 | +3.99% | 15.71 | 11.71% |
| 2026-05-20 | sz.300264 | 佳创视讯 | 9.87 | 10.04 | 9.57 | 9.91 | -0.40% | 1.93 | 5.33% |
| 2026-05-20 | sz.300531 | 优博讯 | 20.25 | 20.25 | 19.49 | 19.92 | -2.35% | 2.92 | 4.75% |
| 2026-05-20 | sz.300265 | 通光线缆 | 22.52 | 24.04 | 22.52 | 23.10 | +1.58% | 19.61 | 18.02% |
| 2026-05-20 | sz.300412 | 迦南科技 | 5.13 | 5.15 | 4.98 | 5.05 | -1.94% | 0.41 | 1.73% |
显示 27401 - 27500 条，共 1,452,899 条记录