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.300137 | 先河环保 | 19.93 | 21.30 | 19.55 | 20.63 | +2.69% | 6.69 | 6.19% |
| 2026-05-20 | sz.300138 | 晨光生物 | 11.18 | 11.21 | 10.96 | 11.00 | -1.26% | 0.48 | 1.09% |
| 2026-05-20 | sz.300139 | 晓程科技 | 48.51 | 48.91 | 47.47 | 48.80 | -1.51% | 8.68 | 7.72% |
| 2026-05-20 | sz.300140 | 节能环境 | 6.80 | 6.80 | 6.65 | 6.70 | -1.90% | 1.06 | 1.55% |
| 2026-05-20 | sz.300143 | 盈康生命 | 11.00 | 11.13 | 10.76 | 10.95 | -2.23% | 1.33 | 1.91% |
| 2026-05-20 | sz.300144 | 宋城演艺 | 7.20 | 7.20 | 7.02 | 7.03 | -2.36% | 1.67 | 0.91% |
| 2026-05-20 | sz.300289 | 利德曼 | 6.42 | 6.49 | 6.30 | 6.37 | -2.00% | 0.30 | 0.86% |
| 2026-05-20 | sz.300145 | 南方泵业 | 5.18 | 5.38 | 5.13 | 5.32 | +1.92% | 5.38 | 5.35% |
| 2026-05-20 | sz.300146 | 汤臣倍健 | 10.10 | 10.15 | 10.02 | 10.04 | -1.08% | 0.87 | 0.77% |
| 2026-05-20 | sz.300147 | *ST香雪 | 10.30 | 10.90 | 10.19 | 10.20 | +0.69% | 1.35 | 1.95% |
| 2026-05-20 | sz.300148 | 天舟文化 | 4.05 | 4.05 | 3.89 | 3.90 | -4.18% | 1.06 | 3.31% |
| 2026-05-20 | sz.300149 | 睿智医药 | 9.37 | 9.47 | 9.20 | 9.25 | -1.39% | 0.77 | 1.74% |
| 2026-05-20 | sz.300150 | 世纪瑞尔 | 5.08 | 5.08 | 4.92 | 4.95 | -2.75% | 0.35 | 1.54% |
| 2026-05-20 | sz.300152 | *ST动力 | 1.89 | 2.11 | 1.82 | 1.93 | +4.89% | 2.04 | 14.62% |
| 2026-05-20 | sz.300295 | *ST三六五 | 12.10 | 12.21 | 12.02 | 12.07 | -1.23% | 0.44 | 2.19% |
| 2026-05-20 | sz.300153 | 科泰电源 | 30.53 | 32.02 | 30.53 | 31.30 | -0.60% | 6.57 | 6.61% |
| 2026-05-20 | sz.300154 | 瑞凌股份 | 11.33 | 11.47 | 11.09 | 11.13 | -2.20% | 1.62 | 4.58% |
| 2026-05-20 | sz.300155 | 安居宝 | 5.21 | 5.23 | 5.09 | 5.14 | -1.34% | 0.37 | 2.17% |
| 2026-05-20 | sz.300300 | 海峡创新 | 11.87 | 12.04 | 11.53 | 11.91 | +0.08% | 5.55 | 7.06% |
| 2026-05-20 | sz.300157 | 新锦动力 | 5.33 | 5.50 | 5.32 | 5.37 | -0.19% | 1.74 | 4.55% |
| 2026-05-20 | sz.300158 | 振东制药 | 5.68 | 5.68 | 5.57 | 5.60 | -1.75% | 0.42 | 0.76% |
| 2026-05-20 | sz.300160 | 秀强股份 | 5.11 | 5.13 | 5.01 | 5.03 | -2.14% | 0.27 | 0.71% |
| 2026-05-20 | sz.300161 | 华中数控 | 37.23 | 38.55 | 36.89 | 37.21 | -1.66% | 2.69 | 3.70% |
| 2026-05-20 | sz.300305 | 裕兴股份 | 6.73 | 6.74 | 6.63 | 6.70 | -0.59% | 0.41 | 1.91% |
| 2026-05-20 | sz.300162 | 雷曼光电 | 9.25 | 9.29 | 8.80 | 8.94 | -3.87% | 2.49 | 8.10% |
| 2026-05-20 | sz.300306 | 远方信息 | 12.50 | 12.60 | 12.22 | 12.36 | -1.67% | 0.34 | 1.73% |
| 2026-05-20 | sz.300163 | 先锋新材 | 5.50 | 5.75 | 5.28 | 5.56 | +0.36% | 4.11 | 16.30% |
| 2026-05-20 | sz.300164 | 通源石油 | 13.19 | 14.13 | 12.97 | 13.00 | +0.62% | 17.31 | 22.11% |
| 2026-05-20 | sz.300310 | 宜通世纪 | 6.08 | 6.21 | 5.95 | 6.03 | -2.11% | 2.56 | 6.15% |
| 2026-05-20 | sz.300165 | 天瑞仪器 | 6.80 | 7.03 | 6.74 | 6.90 | 0.00% | 1.51 | 5.22% |
| 2026-05-20 | sz.300166 | 东方国信 | 21.73 | 22.12 | 20.26 | 20.35 | -5.08% | 42.56 | 22.54% |
| 2026-05-20 | sz.300167 | ST迪威迅 | 5.79 | 5.82 | 5.57 | 5.65 | -3.09% | 0.40 | 2.00% |
| 2026-05-20 | sz.300168 | 万达信息 | 5.96 | 6.06 | 5.70 | 5.75 | -2.54% | 1.33 | 1.58% |
| 2026-05-20 | sz.300169 | 天晟新材 | 6.30 | 6.37 | 6.19 | 6.27 | -1.10% | 0.41 | 2.17% |
| 2026-05-20 | sz.300317 | 珈伟新能 | 5.58 | 5.59 | 5.20 | 5.25 | -5.58% | 4.42 | 10.08% |
| 2026-05-20 | sz.300170 | 汉得信息 | 22.00 | 22.30 | 21.20 | 21.37 | -4.21% | 14.05 | 6.69% |
| 2026-05-20 | sz.159740 | 大成恒生科技ETF(QDII) | 0.61 | 0.61 | 0.61 | 0.61 | +0.16% | 12.20 | 6.36% |
| 2026-05-20 | sz.159743 | 博时湖北新旧动能转换ETF | 1.60 | 1.62 | 1.58 | 1.61 | +0.25% | 0.05 | 3.08% |
| 2026-05-20 | sz.159745 | 国泰中证全指建筑材料ETF | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.24 | 2.00% |
| 2026-05-20 | sz.159747 | 南方中证香港科技ETF(QDII) | 1.23 | 1.24 | 1.23 | 1.24 | -0.16% | 0.56 | 11.63% |
| 2026-05-20 | sz.159748 | 富国中证沪港深创新药产业ETF | 0.71 | 0.72 | 0.71 | 0.71 | +0.28% | 0.17 | 2.63% |
| 2026-05-20 | sz.159752 | 申万菱信中证内地新能源主题ETF | 0.78 | 0.80 | 0.77 | 0.80 | +2.05% | 0.14 | 3.41% |
| 2026-05-20 | sz.159755 | 广发国证新能源车电池ETF | 1.15 | 1.18 | 1.14 | 1.17 | +0.86% | 15.24 | 10.40% |
| 2026-05-20 | sz.159760 | 泰康国证公共卫生与医疗健康ETF | 0.55 | 0.55 | 0.54 | 0.55 | -0.36% | 0.02 | 2.31% |
| 2026-05-20 | sz.159761 | 国泰中证新材料主题ETF | 0.87 | 0.89 | 0.87 | 0.89 | +1.49% | 0.13 | 7.81% |
| 2026-05-20 | sz.159763 | 建信中证新材料主题ETF | 0.79 | 0.81 | 0.79 | 0.81 | +1.50% | 0.10 | 13.15% |
| 2026-05-20 | sz.159766 | 富国中证旅游主题ETF | 0.61 | 0.61 | 0.60 | 0.61 | -1.13% | 1.63 | 4.48% |
| 2026-05-20 | sz.159770 | 天弘中证机器人ETF | 1.23 | 1.24 | 1.22 | 1.23 | -0.56% | 2.88 | 3.85% |
| 2026-05-20 | sz.159773 | 华泰柏瑞创业板科技ETF | 1.45 | 1.47 | 1.45 | 1.47 | +0.75% | 0.02 | 1.06% |
| 2026-05-20 | sz.159775 | 建信国证新能源车电池ETF | 0.96 | 0.98 | 0.95 | 0.97 | +1.25% | 0.32 | 20.45% |
| 2026-05-20 | sz.159776 | 银华中证港股通医药卫生综合ETF | 1.07 | 1.07 | 1.05 | 1.06 | -0.47% | 0.14 | 14.55% |
| 2026-05-20 | sz.159777 | 国联安创科技ETF | 1.37 | 1.38 | 1.36 | 1.38 | +0.66% | 0.02 | 5.16% |
| 2026-05-20 | sz.159778 | 鹏华中证工业互联网主题ETF | 1.34 | 1.36 | 1.32 | 1.35 | +1.12% | 0.02 | 3.19% |
| 2026-05-20 | sz.159779 | 招商中证消费电子主题ETF | 1.55 | 1.60 | 1.55 | 1.60 | +1.72% | 0.20 | 10.93% |
| 2026-05-20 | sz.159780 | 南方中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.23 | +1.48% | 1.57 | 4.73% |
| 2026-05-20 | sz.159781 | 易方达中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.24 | +1.64% | 4.11 | 3.04% |
| 2026-05-20 | sz.159782 | 银华中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.24 | +1.98% | 0.43 | 6.53% |
| 2026-05-20 | sz.159786 | 银华中证虚拟现实主题ETF | 1.32 | 1.32 | 1.29 | 1.30 | -1.44% | 0.31 | 24.68% |
| 2026-05-20 | sz.159787 | 易方达中证全指建筑材料ETF | 0.69 | 0.69 | 0.68 | 0.69 | +0.58% | 0.04 | 4.36% |
| 2026-05-20 | sz.159790 | 华夏中证内地低碳经济主题ETF | 0.83 | 0.85 | 0.83 | 0.84 | +0.60% | 0.48 | 3.24% |
| 2026-05-20 | sz.159791 | 华夏沪深300ESG基准ETF | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.06 | 18.74% |
| 2026-05-20 | sz.159792 | 富国中证港股通互联网ETF | 0.67 | 0.67 | 0.65 | 0.66 | -1.65% | 14.28 | 2.55% |
| 2026-05-20 | sz.159795 | 汇添富中证智能汽车主题ETF | 1.08 | 1.08 | 1.05 | 1.06 | -1.58% | 0.06 | 19.20% |
| 2026-05-20 | sz.159796 | 汇添富中证电池主题ETF | 1.11 | 1.16 | 1.11 | 1.15 | +2.77% | 8.54 | 10.32% |
| 2026-05-20 | sz.159797 | 汇添富中证全指医疗器械ETF | 0.73 | 0.73 | 0.71 | 0.72 | -1.10% | 0.03 | 0.96% |
| 2026-05-20 | sz.159798 | 易方达中证消费50ETF | 0.85 | 0.86 | 0.85 | 0.85 | -0.23% | 0.11 | 9.74% |
| 2026-05-20 | sz.159800 | 鹏华中证800ETF | 1.50 | 1.50 | 1.49 | 1.50 | +0.20% | 0.01 | 2.26% |
| 2026-05-20 | sz.159804 | 国寿安保创精选88ETF | 1.79 | 1.81 | 1.77 | 1.80 | +0.33% | 0.00 | 0.89% |
| 2026-05-20 | sz.159806 | 国泰中证新能源汽车ETF | 0.89 | 0.91 | 0.88 | 0.90 | +1.81% | 0.30 | 3.51% |
| 2026-05-20 | sz.159807 | 易方达中证科技50ETF | 0.92 | 0.95 | 0.92 | 0.94 | +1.84% | 0.79 | 9.48% |
| 2026-05-20 | sz.159808 | 融通创业板ETF | 1.50 | 1.52 | 1.50 | 1.51 | +0.26% | 0.03 | 4.12% |
| 2026-05-20 | sz.159810 | 浦银安盛创业板ETF | 1.58 | 1.59 | 1.54 | 1.58 | +0.19% | 0.09 | 10.92% |
| 2026-05-20 | sz.159811 | 博时中证5G产业50ETF | 3.15 | 3.23 | 3.15 | 3.21 | +0.97% | 0.17 | 8.86% |
| 2026-05-20 | sz.159812 | 前海开源黄金ETF | 9.42 | 9.42 | 9.30 | 9.33 | -1.57% | 0.32 | 1.79% |
| 2026-05-20 | sz.159813 | 鹏华国证半导体芯片ETF | 1.54 | 1.63 | 1.54 | 1.63 | +4.70% | 5.49 | 10.05% |
| 2026-05-20 | sz.159814 | 西部利得创业板大盘ETF | 0.80 | 0.81 | 0.80 | 0.81 | +0.25% | 0.25 | 6.59% |
| 2026-05-20 | sz.159816 | 鹏华中证0-4年地方政府债ETF | 114.23 | 114.23 | 114.19 | 114.22 | +0.01% | 9.53 | 9.15% |
| 2026-05-20 | sz.159819 | 易方达中证人工智能主题ETF | 1.98 | 2.03 | 1.98 | 2.00 | +0.45% | 7.80 | 3.14% |
| 2026-05-20 | sz.300136 | 信维通信 | 109.58 | 113.55 | 107.11 | 112.40 | +1.26% | 95.07 | 10.42% |
| 2026-05-20 | sz.159821 | 中银证券创业板ETF | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.02 | 1.92% |
| 2026-05-20 | sz.159824 | 博时新能源汽车ETF | 1.35 | 1.39 | 1.34 | 1.37 | +1.40% | 0.87 | 44.04% |
| 2026-05-20 | sz.159825 | 富国中证农业主题ETF | 0.77 | 0.77 | 0.76 | 0.77 | -1.03% | 1.27 | 6.15% |
| 2026-05-20 | sz.159827 | 银华中证农业主题ETF | 0.83 | 0.83 | 0.82 | 0.83 | -0.72% | 0.05 | 6.08% |
| 2026-05-20 | sz.159828 | 国泰中证医疗ETF | 0.40 | 0.40 | 0.40 | 0.40 | -1.24% | 0.40 | 1.84% |
| 2026-05-20 | sz.159831 | 嘉实上海金ETF | 9.54 | 9.54 | 9.42 | 9.45 | -1.64% | 0.37 | 1.90% |
| 2026-05-20 | sz.159834 | 南方上海金ETF | 9.81 | 9.82 | 9.74 | 9.77 | -1.64% | 0.70 | 3.84% |
| 2026-05-20 | sz.159835 | 建信中证创新药产业ETF | 0.61 | 0.62 | 0.60 | 0.61 | -0.33% | 0.16 | 5.50% |
| 2026-05-20 | sz.300258 | 精锻科技 | 13.52 | 13.58 | 13.20 | 13.30 | -2.42% | 2.88 | 3.80% |
| 2026-05-20 | sz.159836 | 天弘创业板300ETF | 1.44 | 1.45 | 1.44 | 1.45 | +0.21% | 0.01 | 0.64% |
| 2026-05-20 | sz.159839 | 汇添富国证生物医药ETF | 0.34 | 0.34 | 0.33 | 0.34 | -0.59% | 0.34 | 3.55% |
| 2026-05-20 | sz.159840 | 工银瑞信国证新能源车电池ETF | 0.92 | 0.95 | 0.92 | 0.94 | +1.08% | 1.72 | 8.87% |
| 2026-05-20 | sz.159841 | 天弘中证全指证券公司ETF | 0.95 | 0.96 | 0.95 | 0.95 | -0.73% | 1.59 | 1.51% |
| 2026-05-20 | sz.159842 | 银华中证全指证券公司ETF | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 2.58 | 2.55% |
| 2026-05-20 | sz.159843 | 招商国证食品饮料ETF | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 0.06 | 1.52% |
| 2026-05-20 | sz.159845 | 华夏中证1000ETF | 3.62 | 3.64 | 3.59 | 3.64 | +0.11% | 23.85 | 45.50% |
| 2026-05-20 | sz.159848 | 国联安中证全指证券公司ETF | 0.84 | 0.84 | 0.83 | 0.84 | -0.83% | 0.02 | 1.41% |
| 2026-05-20 | sz.159849 | 招商中证生物科技主题ETF | 0.47 | 0.48 | 0.47 | 0.47 | -0.21% | 0.01 | 1.15% |
| 2026-05-20 | sz.159850 | 华夏恒生中国企业ETF(QDII) | 0.83 | 0.84 | 0.83 | 0.83 | -0.48% | 0.05 | 0.96% |
| 2026-05-20 | sz.159851 | 华宝中证金融科技主题ETF | 0.73 | 0.73 | 0.72 | 0.72 | -1.36% | 1.73 | 2.34% |
| 2026-05-20 | sz.300141 | 和顺电气 | 13.20 | 13.85 | 12.80 | 13.05 | -0.68% | 1.54 | 4.58% |
显示 27601 - 27700 条，共 1,452,899 条记录