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.002997 | 瑞鹄模具 | 34.31 | 34.56 | 32.53 | 32.80 | -5.07% | 3.32 | 4.80% |
| 2026-05-20 | sz.002998 | 优彩资源 | 9.06 | 9.43 | 9.01 | 9.34 | +2.98% | 0.91 | 3.64% |
| 2026-05-20 | sz.300101 | 振芯科技 | 20.25 | 20.84 | 19.73 | 20.32 | -0.44% | 5.14 | 4.48% |
| 2026-05-20 | sz.002999 | 天禾股份 | 7.02 | 7.02 | 6.86 | 6.95 | -1.00% | 0.41 | 1.74% |
| 2026-05-20 | sz.159902 | 华夏中小企业100ETF | 5.09 | 5.10 | 5.04 | 5.09 | -0.35% | 0.12 | 3.28% |
| 2026-05-20 | sz.003000 | 劲仔食品 | 11.10 | 11.22 | 10.99 | 11.04 | -0.99% | 0.34 | 1.00% |
| 2026-05-20 | sz.003001 | 中岩大地 | 21.48 | 23.51 | 21.27 | 23.12 | +4.33% | 3.85 | 14.92% |
| 2026-05-20 | sz.003002 | 壶化股份 | 26.50 | 26.50 | 25.56 | 25.75 | -2.13% | 0.43 | 0.92% |
| 2026-05-20 | sz.300106 | 西部牧业 | 14.00 | 14.68 | 13.75 | 14.17 | +1.14% | 2.28 | 7.61% |
| 2026-05-20 | sz.159913 | 交银深证300价值ETF | 2.47 | 2.48 | 2.46 | 2.46 | -1.37% | 0.00 | 0.05% |
| 2026-05-20 | sz.300107 | 建新股份 | 7.55 | 7.60 | 7.31 | 7.41 | -2.88% | 1.46 | 5.65% |
| 2026-05-20 | sz.159915 | 易方达创业板ETF | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 45.52 | 9.66% |
| 2026-05-20 | sz.159929 | 汇添富中证医药卫生ETF | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.58 | 2.59% |
| 2026-05-20 | sz.003005 | 竞业达 | 17.76 | 17.76 | 16.93 | 16.93 | -5.37% | 0.77 | 3.51% |
| 2026-05-20 | sz.003008 | 开普检测 | 22.74 | 22.85 | 22.17 | 22.51 | -1.01% | 0.34 | 1.93% |
| 2026-05-20 | sz.159939 | 广发中证全指信息技术ETF | 1.16 | 1.19 | 1.16 | 1.19 | +2.06% | 0.50 | 4.67% |
| 2026-05-20 | sz.003009 | 中天火箭 | 60.10 | 60.37 | 58.54 | 58.98 | -2.30% | 1.68 | 1.73% |
| 2026-05-20 | sz.159952 | 广发创业板ETF | 2.36 | 2.40 | 2.36 | 2.39 | +0.38% | 3.46 | 3.36% |
| 2026-05-20 | sz.003011 | 海象新材 | 23.20 | 25.52 | 22.89 | 25.32 | +9.14% | 2.67 | 14.18% |
| 2026-05-20 | sz.300120 | 经纬辉开 | 7.30 | 7.32 | 7.13 | 7.18 | -2.05% | 0.77 | 2.03% |
| 2026-05-20 | sz.300121 | 阳谷华泰 | 13.36 | 13.63 | 12.89 | 12.96 | -1.97% | 2.54 | 4.50% |
| 2026-05-20 | sz.003012 | 东鹏控股 | 5.48 | 5.53 | 5.38 | 5.48 | 0.00% | 0.51 | 0.83% |
| 2026-05-20 | sz.003013 | 地铁设计 | 14.40 | 14.92 | 14.20 | 14.80 | +2.56% | 1.14 | 1.94% |
| 2026-05-20 | sz.003016 | 欣贺股份 | 8.10 | 8.14 | 7.90 | 7.94 | -2.22% | 0.33 | 1.01% |
| 2026-05-20 | sz.159974 | 富国央企创新ETF | 1.93 | 1.93 | 1.92 | 1.92 | -0.88% | 0.02 | 2.46% |
| 2026-05-20 | sz.003017 | 大洋生物 | 31.12 | 31.37 | 30.66 | 31.23 | +0.16% | 0.91 | 4.24% |
| 2026-05-20 | sz.003018 | 金富科技 | 66.29 | 71.56 | 63.18 | 69.84 | +5.02% | 15.42 | 9.54% |
| 2026-05-20 | sz.159993 | 鹏华国证证券龙头ETF | 1.14 | 1.15 | 1.14 | 1.14 | -0.44% | 0.58 | 1.47% |
| 2026-05-20 | sz.159994 | 银华中证5G通信主题ETF | 1.37 | 1.41 | 1.37 | 1.39 | +0.51% | 1.99 | 6.57% |
| 2026-05-20 | sz.159995 | 华夏国证半导体芯片ETF | 2.41 | 2.55 | 2.40 | 2.55 | +4.81% | 13.33 | 4.89% |
| 2026-05-20 | sz.159997 | 天弘中证电子ETF | 2.18 | 2.25 | 2.18 | 2.25 | +1.58% | 0.84 | 5.80% |
| 2026-05-20 | sz.159998 | 天弘中证计算机主题ETF | 1.12 | 1.13 | 1.11 | 1.11 | -1.42% | 1.05 | 5.07% |
| 2026-05-20 | sz.003020 | 立方制药 | 21.54 | 21.63 | 20.98 | 21.15 | -1.58% | 0.26 | 0.91% |
| 2026-05-20 | sz.003021 | 兆威机电 | 111.96 | 111.96 | 107.84 | 109.60 | -2.12% | 9.06 | 4.01% |
| 2026-05-20 | sz.003022 | 联泓新科 | 24.04 | 26.39 | 23.99 | 25.23 | +5.17% | 14.76 | 4.33% |
| 2026-05-20 | sz.300002 | 神州泰岳 | 9.60 | 9.60 | 9.30 | 9.32 | -3.42% | 3.40 | 1.96% |
| 2026-05-20 | sz.003023 | 彩虹集团 | 30.10 | 30.51 | 29.28 | 30.26 | +1.89% | 1.16 | 3.67% |
| 2026-05-20 | sz.003025 | 思进智能 | 15.55 | 16.00 | 15.34 | 15.83 | +0.89% | 2.00 | 5.61% |
| 2026-05-20 | sz.003026 | 中晶科技 | 50.06 | 51.14 | 49.21 | 50.64 | +1.08% | 6.73 | 13.84% |
| 2026-05-20 | sz.003027 | 同兴科技 | 23.80 | 23.80 | 22.95 | 23.48 | -1.68% | 0.93 | 3.80% |
| 2026-05-20 | sz.003028 | 振邦智能 | 28.53 | 29.00 | 28.03 | 28.69 | -0.24% | 0.53 | 2.61% |
| 2026-05-20 | sz.159501 | 嘉实纳斯达克100ETF(QDII) | 1.90 | 1.92 | 1.89 | 1.92 | +0.68% | 1.80 | 1.51% |
| 2026-05-20 | sz.159505 | 博时国证2000ETF | 1.80 | 1.82 | 1.79 | 1.82 | +0.61% | 0.06 | 21.78% |
| 2026-05-20 | sz.002926 | 华西证券 | 8.36 | 8.36 | 8.26 | 8.30 | -0.84% | 0.98 | 0.45% |
| 2026-05-20 | sz.002927 | 泰永长征 | 22.57 | 22.78 | 21.98 | 22.41 | -1.28% | 5.68 | 11.52% |
| 2026-05-20 | sz.159525 | 富国中证红利低波动ETF | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.07 | 1.58% |
| 2026-05-20 | sz.002928 | 华夏航空 | 7.38 | 7.42 | 7.11 | 7.30 | -2.54% | 2.35 | 2.55% |
| 2026-05-20 | sz.159529 | 景顺长城标普消费精选ETF(QDII) | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.19 | 1.78% |
| 2026-05-20 | sz.159530 | 易方达国证机器人产业ETF | 1.69 | 1.69 | 1.67 | 1.68 | -1.41% | 11.89 | 7.42% |
| 2026-05-20 | sz.159531 | 南方中证2000ETF | 1.63 | 1.64 | 1.62 | 1.64 | -0.12% | 1.30 | 15.49% |
| 2026-05-20 | sz.002929 | 润建股份 | 95.78 | 98.66 | 88.00 | 88.00 | -10.00% | 44.26 | 22.49% |
| 2026-05-20 | sz.002930 | 宏川智慧 | 14.38 | 15.33 | 14.20 | 15.09 | +4.57% | 3.31 | 5.15% |
| 2026-05-20 | sz.159540 | 易方达国证信息技术创新主题ETF | 2.12 | 2.19 | 2.11 | 2.18 | +2.30% | 0.34 | 14.13% |
| 2026-05-20 | sz.159542 | 大成中证工程机械ETF | 1.53 | 1.54 | 1.50 | 1.53 | -0.33% | 0.06 | 18.78% |
| 2026-05-20 | sz.002932 | *ST明德 | 16.65 | 16.65 | 16.46 | 16.56 | -0.78% | 0.23 | 0.90% |
| 2026-05-20 | sz.002933 | 新兴装备 | 30.65 | 30.65 | 30.06 | 30.37 | -0.91% | 0.43 | 1.21% |
| 2026-05-20 | sz.002936 | 郑州银行 | 1.79 | 1.79 | 1.77 | 1.77 | -1.12% | 0.80 | 0.64% |
| 2026-05-20 | sz.159561 | 嘉实德国DAXETF(QDII) | 1.28 | 1.29 | 1.28 | 1.29 | +0.15% | 1.22 | 5.99% |
| 2026-05-20 | sz.159565 | 易方达中证汽车零部件主题ETF | 1.64 | 1.64 | 1.61 | 1.63 | -1.09% | 0.29 | 10.88% |
| 2026-05-20 | sz.002937 | 兴瑞科技 | 36.55 | 36.56 | 34.40 | 35.97 | -2.15% | 4.70 | 4.50% |
| 2026-05-20 | sz.159568 | 博时港股通互联网ETF | 1.31 | 1.31 | 1.28 | 1.29 | -1.83% | 0.79 | 16.40% |
| 2026-05-20 | sz.159569 | 景顺长城国证港股通红利低波动率ETF | 1.46 | 1.46 | 1.45 | 1.46 | -0.07% | 0.63 | 13.34% |
| 2026-05-20 | sz.002938 | 鹏鼎控股 | 93.03 | 94.90 | 87.60 | 90.22 | -4.14% | 33.25 | 1.59% |
| 2026-05-20 | sz.002939 | 长城证券 | 9.14 | 9.23 | 9.08 | 9.13 | -1.08% | 2.69 | 0.82% |
| 2026-05-20 | sz.159577 | 汇添富MSCI美国50ETF | 1.54 | 1.55 | 1.53 | 1.55 | +0.26% | 0.54 | 5.36% |
| 2026-05-20 | sz.159578 | 南方深证主板50ETF | 1.21 | 1.21 | 1.20 | 1.21 | -0.49% | 0.00 | 0.61% |
| 2026-05-20 | sz.002940 | 昂利康 | 43.11 | 43.50 | 39.19 | 41.50 | -4.69% | 13.85 | 18.27% |
| 2026-05-20 | sz.002941 | 新疆交建 | 13.18 | 14.20 | 12.91 | 13.84 | +5.33% | 2.61 | 2.64% |
| 2026-05-20 | sz.159595 | 大成中证A50ETF | 1.39 | 1.40 | 1.39 | 1.39 | -0.14% | 1.53 | 10.62% |
| 2026-05-20 | sz.002942 | 新农股份 | 19.06 | 19.06 | 18.59 | 18.83 | -0.89% | 0.26 | 0.99% |
| 2026-05-20 | sz.159599 | 芯片ETF基金 | 2.94 | 3.09 | 2.92 | 3.09 | +4.68% | 2.32 | 15.73% |
| 2026-05-20 | sz.159600 | 嘉实中证AAA科技创新公司债ETF | 100.96 | 100.98 | 100.96 | 100.97 | +0.02% | 1.05 | 0.47% |
| 2026-05-20 | sz.002943 | 宇晶股份 | 86.66 | 90.88 | 85.00 | 87.93 | +2.99% | 12.04 | 9.33% |
| 2026-05-20 | sz.159610 | 景顺长城中证500增强策略ETF | 1.31 | 1.33 | 1.30 | 1.32 | +0.84% | 0.16 | 8.55% |
| 2026-05-20 | sz.159612 | 国泰标普500(QDII-ETF) | 1.89 | 1.89 | 1.88 | 1.89 | -0.21% | 0.23 | 2.73% |
| 2026-05-20 | sz.159618 | 华安中证光伏产业ETF | 0.89 | 0.89 | 0.87 | 0.89 | +0.91% | 0.08 | 12.08% |
| 2026-05-20 | sz.002947 | 恒铭达 | 91.80 | 95.05 | 90.00 | 94.27 | +5.28% | 13.92 | 7.60% |
| 2026-05-20 | sz.159627 | 华夏中证A100ETF | 1.37 | 1.39 | 1.37 | 1.38 | +0.44% | 0.09 | 41.01% |
| 2026-05-20 | sz.159631 | 招商中证A100ETF | 1.32 | 1.33 | 1.32 | 1.32 | +0.08% | 0.03 | 6.50% |
| 2026-05-20 | sz.002949 | 华阳国际 | 14.03 | 14.08 | 13.73 | 13.99 | -0.57% | 0.37 | 1.74% |
| 2026-05-20 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.97 | 6.18% |
| 2026-05-20 | sz.159642 | 大成中证上海环交所碳中和ETF | 1.05 | 1.06 | 1.04 | 1.06 | -0.38% | 0.01 | 3.76% |
| 2026-05-20 | sz.159643 | 国泰国证疫苗与生物科技ETF | 0.56 | 0.56 | 0.55 | 0.55 | -0.72% | 0.06 | 3.89% |
| 2026-05-20 | sz.159645 | 富国国证疫苗与生物科技ETF | 0.62 | 0.62 | 0.61 | 0.62 | -0.80% | 0.00 | 1.12% |
| 2026-05-20 | sz.002950 | 奥美医疗 | 11.16 | 11.19 | 10.95 | 11.00 | -2.22% | 0.74 | 1.56% |
| 2026-05-20 | sz.002951 | 金时科技 | 17.00 | 17.01 | 16.52 | 16.73 | -1.53% | 0.85 | 1.27% |
| 2026-05-20 | sz.159656 | 万家沪深300成长ETF | 1.28 | 1.29 | 1.27 | 1.28 | +0.55% | 0.12 | 3.72% |
| 2026-05-20 | sz.159657 | 鹏华国证疫苗与生物科技ETF | 0.60 | 0.61 | 0.60 | 0.60 | -0.66% | 0.02 | 2.22% |
| 2026-05-20 | sz.002952 | 亚世光电 | 28.58 | 28.71 | 26.01 | 26.79 | -6.82% | 3.26 | 9.04% |
| 2026-05-20 | sz.002953 | 日丰股份 | 11.50 | 11.55 | 11.19 | 11.33 | -1.73% | 0.54 | 1.75% |
| 2026-05-20 | sz.159667 | 国泰中证机床ETF | 2.32 | 2.38 | 2.32 | 2.37 | +1.02% | 2.68 | 11.66% |
| 2026-05-20 | sz.002955 | 鸿合科技 | 25.33 | 25.40 | 24.90 | 25.18 | -0.55% | 0.42 | 0.86% |
| 2026-05-20 | sz.159670 | 国联安中证消费50ETF | 0.87 | 0.87 | 0.87 | 0.87 | -0.11% | 0.05 | 9.77% |
| 2026-05-20 | sz.159671 | 工银瑞信中证稀有金属主题ETF | 1.49 | 1.53 | 1.47 | 1.52 | +1.47% | 0.73 | 4.50% |
| 2026-05-20 | sz.002956 | 西麦食品 | 21.19 | 21.65 | 21.10 | 21.32 | -0.70% | 0.60 | 0.90% |
| 2026-05-20 | sz.002958 | 青农商行 | 2.92 | 2.92 | 2.89 | 2.90 | -0.68% | 0.90 | 0.57% |
| 2026-05-20 | sz.300056 | 中创环保 | 11.10 | 11.15 | 10.90 | 10.92 | -2.06% | 2.49 | 5.88% |
| 2026-05-20 | sz.002961 | 瑞达期货 | 24.30 | 24.49 | 23.94 | 24.09 | -1.07% | 1.63 | 1.41% |
| 2026-05-20 | sz.159698 | 鹏华国证粮食产业ETF | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.49 | 4.45% |
| 2026-05-20 | sz.159699 | 广发恒生消费(QDII-ETF) | 0.92 | 0.92 | 0.91 | 0.91 | -0.22% | 0.24 | 3.02% |
显示 28201 - 28300 条，共 1,452,899 条记录