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.300266 | 兴源环境 | 2.10 | 2.11 | 2.02 | 2.05 | -3.76% | 0.42 | 1.31% |
| 2026-05-20 | sz.300267 | 尔康制药 | 4.39 | 4.60 | 4.27 | 4.48 | +1.36% | 3.65 | 5.79% |
| 2026-05-20 | sz.300268 | 佳沃食品 | 14.04 | 14.50 | 13.85 | 14.10 | +0.43% | 0.35 | 1.84% |
| 2026-05-20 | sz.300269 | 联建光电 | 6.09 | 6.12 | 5.85 | 5.97 | -2.61% | 1.16 | 3.70% |
| 2026-05-20 | sz.300270 | 中威电子 | 13.99 | 14.07 | 13.65 | 13.81 | -1.22% | 1.23 | 3.43% |
| 2026-05-20 | sz.300271 | 华宇软件 | 6.42 | 6.46 | 6.21 | 6.23 | -3.86% | 0.79 | 1.59% |
| 2026-05-20 | sz.300417 | 南华仪器 | 15.06 | 15.08 | 14.70 | 14.96 | -0.60% | 0.46 | 3.72% |
| 2026-05-20 | sz.300275 | 梅安森 | 10.88 | 10.91 | 9.25 | 9.97 | -8.62% | 3.15 | 11.80% |
| 2026-05-20 | sz.300277 | 汽轮科技 | 16.46 | 16.66 | 16.05 | 16.49 | -1.14% | 4.03 | 3.21% |
| 2026-05-20 | sz.300026 | 红日药业 | 3.32 | 3.33 | 3.27 | 3.29 | -1.50% | 0.78 | 0.79% |
| 2026-05-20 | sz.300027 | ST华谊 | 1.90 | 1.93 | 1.88 | 1.90 | -2.56% | 1.35 | 2.77% |
| 2026-05-20 | sz.300030 | 阳普医疗 | 8.16 | 8.17 | 7.90 | 7.94 | -2.70% | 0.52 | 2.38% |
| 2026-05-20 | sz.300031 | 宝通科技 | 26.42 | 27.30 | 26.28 | 26.80 | +0.41% | 11.32 | 11.95% |
| 2026-05-20 | sz.300032 | 金龙机电 | 5.07 | 5.08 | 4.96 | 4.98 | -2.16% | 0.95 | 2.38% |
| 2026-05-20 | sz.300033 | 同花顺 | 226.33 | 229.50 | 224.00 | 226.90 | -0.52% | 21.62 | 2.18% |
| 2026-05-20 | sz.300036 | 超图软件 | 15.03 | 15.10 | 14.62 | 14.66 | -2.91% | 1.27 | 1.96% |
| 2026-05-20 | sz.300037 | 新宙邦 | 64.26 | 68.38 | 64.03 | 67.93 | +4.99% | 26.18 | 7.23% |
| 2026-05-20 | sz.300194 | 福安药业 | 4.00 | 4.00 | 3.93 | 3.95 | -1.50% | 0.23 | 0.61% |
| 2026-05-20 | sz.300039 | 上海凯宝 | 5.71 | 5.79 | 5.63 | 5.71 | -0.35% | 0.65 | 1.24% |
| 2026-05-20 | sz.300040 | 九洲集团 | 7.78 | 7.81 | 7.41 | 7.43 | -5.11% | 4.15 | 10.64% |
| 2026-05-20 | sz.300041 | 回天新材 | 12.25 | 12.80 | 12.06 | 12.67 | +2.84% | 4.42 | 6.48% |
| 2026-05-20 | sz.300043 | 星辉娱乐 | 5.50 | 5.51 | 5.22 | 5.25 | -5.06% | 1.98 | 3.00% |
| 2026-05-20 | sz.300044 | *ST赛为 | 6.53 | 6.53 | 6.31 | 6.39 | -2.14% | 1.05 | 2.30% |
| 2026-05-20 | sz.300046 | 台基股份 | 34.36 | 35.42 | 34.20 | 35.25 | +1.58% | 4.66 | 5.61% |
| 2026-05-20 | sz.300047 | 天源迪科 | 13.00 | 13.03 | 12.62 | 12.68 | -3.35% | 3.14 | 4.29% |
| 2026-05-20 | sz.300048 | 合康新能 | 6.17 | 6.19 | 6.04 | 6.07 | -2.25% | 1.02 | 1.48% |
| 2026-05-20 | sz.300049 | 福瑞医科 | 58.23 | 59.89 | 57.45 | 58.05 | -0.60% | 4.25 | 3.11% |
| 2026-05-20 | sz.300050 | 世纪鼎利 | 8.00 | 8.08 | 7.77 | 7.83 | -3.09% | 2.54 | 5.94% |
| 2026-05-20 | sz.300051 | 琏升科技 | 16.44 | 17.10 | 15.46 | 15.73 | -3.67% | 4.94 | 8.36% |
| 2026-05-20 | sz.300052 | 中青宝 | 15.25 | 15.33 | 14.80 | 14.90 | -4.91% | 5.15 | 13.13% |
| 2026-05-20 | sz.300053 | 航宇微 | 18.90 | 19.08 | 18.55 | 18.63 | -2.61% | 5.23 | 4.29% |
| 2026-05-20 | sz.300054 | 鼎龙股份 | 76.62 | 80.33 | 75.50 | 76.84 | -0.22% | 37.90 | 6.63% |
| 2026-05-20 | sz.300055 | 万邦达 | 9.71 | 10.00 | 9.44 | 9.95 | +2.37% | 2.62 | 4.26% |
| 2026-05-20 | sz.300057 | 万顺新材 | 8.80 | 9.25 | 8.68 | 9.00 | -0.88% | 10.13 | 13.65% |
| 2026-05-20 | sz.300058 | 蓝色光标 | 18.25 | 18.44 | 17.50 | 17.69 | -4.89% | 68.45 | 11.08% |
| 2026-05-20 | sz.300061 | 旗天科技 | 10.50 | 10.54 | 10.09 | 10.12 | -5.95% | 3.71 | 5.82% |
| 2026-05-20 | sz.300062 | 中能电气 | 8.46 | 8.96 | 8.46 | 8.52 | +2.16% | 5.12 | 12.84% |
| 2026-05-20 | sz.300063 | 天龙集团 | 12.21 | 12.34 | 11.68 | 11.84 | -4.75% | 7.40 | 9.93% |
| 2026-05-20 | sz.300065 | 海兰信 | 24.20 | 25.37 | 24.12 | 24.80 | +0.45% | 15.41 | 9.41% |
| 2026-05-20 | sz.300066 | 三川智慧 | 6.18 | 6.21 | 6.08 | 6.14 | -1.13% | 1.15 | 1.87% |
| 2026-05-20 | sz.300067 | 安诺其 | 6.86 | 7.37 | 6.83 | 7.04 | +0.57% | 8.76 | 13.21% |
| 2026-05-20 | sz.300068 | ST南都 | 5.10 | 5.13 | 4.93 | 4.96 | -3.88% | 2.79 | 6.53% |
| 2026-05-20 | sz.300360 | 炬华科技 | 14.58 | 14.67 | 14.31 | 14.65 | +0.34% | 1.01 | 1.40% |
| 2026-05-20 | sz.300069 | 金利华电 | 36.72 | 36.72 | 36.72 | 36.72 | +20.00% | 0.25 | 0.58% |
| 2026-05-20 | sz.300070 | 碧水源 | 3.78 | 3.78 | 3.67 | 3.70 | -2.12% | 1.23 | 0.96% |
| 2026-05-20 | sz.300071 | 福石控股 | 4.89 | 4.89 | 4.65 | 4.71 | -4.07% | 2.01 | 4.50% |
| 2026-05-20 | sz.300072 | 海新能科 | 4.35 | 4.37 | 4.28 | 4.32 | -1.37% | 1.31 | 1.30% |
| 2026-05-20 | sz.300073 | 当升科技 | 57.65 | 60.66 | 57.00 | 60.14 | +4.23% | 14.26 | 4.76% |
| 2026-05-20 | sz.300074 | 华平股份 | 4.65 | 4.66 | 4.53 | 4.58 | -1.93% | 0.87 | 3.47% |
| 2026-05-20 | sz.300075 | 数字政通 | 14.08 | 14.10 | 13.70 | 13.73 | -2.69% | 1.38 | 1.94% |
| 2026-05-20 | sz.300076 | *ST宁视 | 5.11 | 5.24 | 5.04 | 5.18 | +1.57% | 0.52 | 2.37% |
| 2026-05-20 | sz.300077 | 国民技术 | 28.57 | 29.15 | 27.70 | 27.91 | -1.69% | 22.03 | 13.81% |
| 2026-05-20 | sz.300078 | 思创智联 | 3.91 | 3.93 | 3.77 | 3.80 | -3.80% | 0.99 | 2.32% |
| 2026-05-20 | sz.300079 | 数码视讯 | 5.85 | 5.88 | 5.68 | 5.69 | -3.40% | 1.99 | 2.71% |
| 2026-05-20 | sz.300080 | 易成新能 | 4.65 | 4.68 | 4.43 | 4.45 | -6.12% | 2.44 | 2.90% |
| 2026-05-20 | sz.300081 | ST恒信 | 4.46 | 4.49 | 4.34 | 4.41 | -0.90% | 0.73 | 2.74% |
| 2026-05-20 | sz.300082 | 奥克股份 | 10.59 | 10.80 | 10.27 | 10.67 | +0.28% | 1.54 | 2.15% |
| 2026-05-20 | sz.300083 | 创世纪 | 11.55 | 11.56 | 11.13 | 11.23 | -2.77% | 10.80 | 6.43% |
| 2026-05-20 | sz.300084 | 海默科技 | 13.00 | 13.00 | 12.65 | 12.98 | -0.15% | 2.25 | 4.92% |
| 2026-05-20 | sz.300085 | 银之杰 | 41.30 | 43.14 | 41.22 | 41.62 | +0.58% | 17.62 | 6.41% |
| 2026-05-20 | sz.300087 | 荃银高科 | 7.87 | 7.92 | 7.65 | 7.70 | -2.65% | 0.94 | 1.35% |
| 2026-05-20 | sz.300088 | 长信科技 | 7.10 | 7.19 | 6.97 | 7.02 | -1.82% | 6.56 | 3.74% |
| 2026-05-20 | sz.300091 | *ST金灵 | 3.02 | 3.03 | 2.99 | 2.99 | -1.64% | 0.32 | 0.66% |
| 2026-05-20 | sz.300092 | 科新机电 | 16.18 | 16.20 | 15.60 | 16.01 | -1.66% | 0.94 | 2.84% |
| 2026-05-20 | sz.300093 | *ST金刚 | 21.18 | 21.46 | 21.08 | 21.18 | -1.03% | 0.45 | 0.92% |
| 2026-05-20 | sz.300094 | 国联水产 | 3.08 | 3.15 | 3.01 | 3.06 | -0.97% | 1.17 | 3.45% |
| 2026-05-20 | sz.300095 | 华伍股份 | 10.50 | 10.60 | 10.27 | 10.35 | -2.91% | 1.31 | 3.97% |
| 2026-05-20 | sz.300096 | ST易联众 | 9.65 | 9.65 | 9.21 | 9.26 | -3.84% | 0.48 | 1.18% |
| 2026-05-20 | sz.300098 | 高新兴 | 5.97 | 6.00 | 5.81 | 5.91 | -1.50% | 3.46 | 3.82% |
| 2026-05-20 | sz.300099 | 尤洛卡 | 8.65 | 8.68 | 8.45 | 8.55 | -2.06% | 1.27 | 2.55% |
| 2026-05-20 | sz.300247 | 融捷健康 | 4.85 | 4.90 | 4.73 | 4.85 | 0.00% | 1.43 | 3.69% |
| 2026-05-20 | sz.300100 | 双林股份 | 33.90 | 34.10 | 33.32 | 33.45 | -4.04% | 6.60 | 3.57% |
| 2026-05-20 | sz.300103 | 达刚控股 | 9.76 | 9.90 | 9.38 | 9.55 | -2.55% | 1.25 | 4.13% |
| 2026-05-20 | sz.300105 | 龙源技术 | 6.82 | 6.87 | 6.67 | 6.73 | -2.18% | 0.48 | 1.39% |
| 2026-05-20 | sz.300109 | 新开源 | 18.58 | 18.61 | 17.92 | 18.02 | -3.53% | 1.49 | 1.84% |
| 2026-05-20 | sz.300110 | 华仁药业 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 0.42 | 1.19% |
| 2026-05-20 | sz.300111 | 向日葵 | 3.86 | 3.86 | 3.77 | 3.81 | -1.30% | 0.88 | 1.80% |
| 2026-05-20 | sz.300255 | 常山药业 | 40.23 | 40.82 | 39.66 | 40.41 | -1.44% | 5.02 | 1.36% |
| 2026-05-20 | sz.300112 | 万讯自控 | 8.50 | 8.53 | 8.35 | 8.40 | -1.87% | 0.52 | 2.62% |
| 2026-05-20 | sz.300257 | 开山股份 | 33.12 | 33.40 | 31.80 | 32.38 | -2.03% | 3.92 | 1.27% |
| 2026-05-20 | sz.300113 | 顺网科技 | 27.50 | 27.86 | 26.20 | 26.42 | -5.24% | 11.30 | 8.32% |
| 2026-05-20 | sz.300118 | 东方日升 | 17.66 | 17.91 | 17.27 | 17.68 | -1.28% | 8.32 | 5.10% |
| 2026-05-20 | sz.300119 | 瑞普生物 | 17.20 | 17.25 | 16.81 | 16.99 | -1.05% | 0.44 | 0.77% |
| 2026-05-20 | sz.300122 | 智飞生物 | 14.86 | 15.09 | 14.71 | 14.74 | -1.27% | 2.07 | 0.99% |
| 2026-05-20 | sz.300123 | ST亚光 | 4.86 | 4.94 | 4.69 | 4.71 | -2.48% | 1.81 | 3.80% |
| 2026-05-20 | sz.300124 | 汇川技术 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 24.86 | 1.35% |
| 2026-05-20 | sz.300125 | *ST聆达 | 10.50 | 10.64 | 10.10 | 10.60 | +1.73% | 0.74 | 1.96% |
| 2026-05-20 | sz.300126 | 锐奇股份 | 8.06 | 8.09 | 7.81 | 7.91 | -1.98% | 0.39 | 2.34% |
| 2026-05-20 | sz.300127 | 银河磁体 | 31.33 | 31.82 | 30.67 | 31.43 | -0.06% | 1.74 | 2.40% |
| 2026-05-20 | sz.300128 | 锦富技术 | 7.96 | 8.17 | 7.89 | 8.06 | +0.25% | 8.36 | 8.03% |
| 2026-05-20 | sz.300129 | 泰胜风能 | 11.50 | 11.55 | 11.17 | 11.24 | -3.10% | 2.41 | 2.98% |
| 2026-05-20 | sz.300130 | 新国都 | 22.40 | 23.62 | 21.93 | 23.50 | +4.44% | 5.75 | 5.76% |
| 2026-05-20 | sz.300272 | 开能健康 | 7.25 | 7.25 | 6.97 | 6.99 | -3.45% | 0.71 | 2.18% |
| 2026-05-20 | sz.300131 | 英唐智控 | 22.77 | 23.66 | 22.33 | 22.79 | -0.65% | 34.05 | 14.28% |
| 2026-05-20 | sz.300132 | 青松股份 | 7.94 | 8.25 | 7.87 | 8.16 | +2.64% | 1.38 | 3.36% |
| 2026-05-20 | sz.300276 | 三丰智能 | 8.82 | 8.92 | 8.55 | 8.64 | -5.47% | 10.09 | 10.99% |
| 2026-05-20 | sz.300133 | 华策影视 | 9.40 | 9.44 | 9.05 | 9.20 | -3.16% | 10.29 | 6.64% |
| 2026-05-20 | sz.300134 | 大富科技 | 11.73 | 11.82 | 11.42 | 11.48 | -2.46% | 1.16 | 1.31% |
| 2026-05-20 | sz.300278 | 华昌达 | 5.25 | 5.44 | 5.12 | 5.19 | -2.44% | 3.17 | 4.30% |
| 2026-05-20 | sz.300135 | 宝利国际 | 3.83 | 3.84 | 3.77 | 3.80 | -1.30% | 0.62 | 1.76% |
显示 27501 - 27600 条，共 1,452,899 条记录