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.002893 | 京能热力 | 12.29 | 12.47 | 11.87 | 11.94 | -3.94% | 5.40 | 22.07% |
| 2026-05-20 | sz.002895 | 川恒股份 | 33.30 | 34.54 | 33.21 | 34.28 | +2.27% | 2.35 | 1.16% |
| 2026-05-20 | sz.159261 | 鹏华创业板新能源ETF | 1.79 | 1.85 | 1.78 | 1.83 | +2.29% | 0.14 | 12.46% |
| 2026-05-20 | sz.002896 | 中大力德 | 78.61 | 78.99 | 76.46 | 76.73 | -3.67% | 7.32 | 4.82% |
| 2026-05-20 | sz.159266 | 永赢中证港股通央企红利ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.13 | 2.97% |
| 2026-05-20 | sz.002897 | 意华股份 | 72.94 | 73.06 | 69.90 | 70.84 | -3.61% | 11.53 | 8.88% |
| 2026-05-20 | sz.159758 | 华夏中证红利质量ETF | 1.13 | 1.13 | 1.12 | 1.13 | +0.44% | 0.64 | 4.74% |
| 2026-05-20 | sz.159750 | 招商中证香港科技ETF(QDII) | 0.90 | 0.91 | 0.90 | 0.91 | -0.22% | 0.69 | 4.46% |
| 2026-05-20 | sz.002859 | 洁美科技 | 56.21 | 57.11 | 54.73 | 56.25 | -0.93% | 6.70 | 2.95% |
| 2026-05-20 | sz.003038 | 鑫铂股份 | 13.57 | 13.66 | 13.33 | 13.42 | -2.26% | 0.51 | 2.35% |
| 2026-05-20 | sz.159742 | 博时恒生科技ETF(QDII) | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 1.85 | 3.78% |
| 2026-05-20 | sz.002858 | 力盛体育 | 15.00 | 15.06 | 14.60 | 14.88 | -1.39% | 1.10 | 5.04% |
| 2026-05-20 | sz.002857 | 三晖电气 | 22.33 | 22.53 | 21.88 | 22.35 | -0.04% | 0.60 | 2.11% |
| 2026-05-20 | sz.002856 | *ST美芝 | 19.99 | 20.41 | 19.00 | 20.12 | +3.50% | 2.81 | 11.42% |
| 2026-05-20 | sz.002855 | 捷荣技术 | 12.46 | 12.48 | 12.12 | 12.17 | -2.33% | 0.35 | 1.18% |
| 2026-05-20 | sz.002853 | 皮阿诺 | 29.05 | 29.48 | 28.71 | 29.12 | -1.05% | 1.22 | 3.25% |
| 2026-05-20 | sz.003033 | 征和工业 | 57.70 | 58.49 | 56.78 | 58.01 | -0.46% | 0.99 | 2.12% |
| 2026-05-20 | sz.002852 | 道道全 | 8.65 | 8.67 | 8.43 | 8.51 | -2.07% | 0.36 | 1.47% |
| 2026-05-20 | sz.003032 | *ST传智 | 7.10 | 7.20 | 6.95 | 7.19 | +0.70% | 0.42 | 2.09% |
| 2026-05-20 | sz.002851 | 麦格米特 | 124.80 | 125.23 | 121.01 | 122.60 | -3.08% | 27.91 | 4.98% |
| 2026-05-20 | sz.002850 | 科达利 | 203.93 | 209.80 | 198.34 | 207.84 | +1.40% | 9.66 | 2.37% |
| 2026-05-20 | sz.002849 | 威星智能 | 17.60 | 18.80 | 17.49 | 18.58 | +5.15% | 2.56 | 6.37% |
| 2026-05-20 | sz.159692 | 证券ETF东财 | 1.17 | 1.17 | 1.16 | 1.16 | -0.60% | 0.33 | 2.61% |
| 2026-05-20 | sz.002845 | 同兴达 | 16.10 | 16.40 | 15.85 | 16.06 | -0.43% | 5.87 | 14.59% |
| 2026-05-20 | sz.003006 | 百亚股份 | 15.81 | 16.12 | 15.70 | 15.89 | +0.57% | 0.81 | 1.19% |
| 2026-05-20 | sz.002822 | ST中装 | 3.08 | 3.18 | 3.04 | 3.10 | +0.32% | 0.38 | 1.15% |
| 2026-05-20 | sz.003007 | 直真科技 | 52.52 | 57.00 | 48.30 | 49.40 | -7.96% | 6.40 | 17.08% |
| 2026-05-20 | sz.002824 | 和胜股份 | 26.58 | 27.09 | 26.33 | 26.78 | -0.22% | 2.59 | 4.30% |
| 2026-05-20 | sz.002825 | 纳尔股份 | 11.19 | 11.25 | 11.05 | 11.12 | -1.42% | 0.67 | 2.35% |
| 2026-05-20 | sz.002826 | 易明医药 | 18.63 | 18.64 | 18.07 | 18.33 | -2.03% | 0.65 | 1.95% |
| 2026-05-20 | sz.003010 | 若羽臣 | 28.49 | 28.59 | 28.12 | 28.31 | -0.94% | 0.95 | 1.48% |
| 2026-05-20 | sz.159609 | 浦银安盛中证光伏产业ETF | 0.64 | 0.66 | 0.64 | 0.65 | +0.77% | 0.18 | 9.06% |
| 2026-05-20 | sz.002827 | 高争民爆 | 31.23 | 31.43 | 30.58 | 30.76 | -2.23% | 0.87 | 1.02% |
| 2026-05-20 | sz.002828 | 贝肯能源 | 11.18 | 11.33 | 11.08 | 11.16 | -0.53% | 0.88 | 3.92% |
| 2026-05-20 | sz.002829 | 星网宇达 | 24.52 | 26.95 | 24.34 | 26.46 | +6.56% | 4.91 | 13.17% |
| 2026-05-20 | sz.002830 | 名雕股份 | 23.52 | 23.89 | 23.01 | 23.78 | +1.02% | 0.73 | 4.65% |
| 2026-05-20 | sz.003015 | 日久光电 | 14.49 | 14.55 | 14.16 | 14.38 | -1.03% | 0.90 | 2.54% |
| 2026-05-20 | sz.002832 | 比音勒芬 | 20.38 | 20.58 | 19.91 | 20.05 | -1.47% | 1.68 | 2.14% |
| 2026-05-20 | sz.159633 | 易方达中证1000ETF | 3.70 | 3.73 | 3.67 | 3.73 | +0.11% | 4.78 | 23.41% |
| 2026-05-20 | sz.002833 | 弘亚数控 | 21.13 | 21.31 | 20.47 | 20.66 | -2.36% | 2.06 | 3.45% |
| 2026-05-20 | sz.002835 | 同为股份 | 15.09 | 15.09 | 14.70 | 14.83 | -2.31% | 0.39 | 2.05% |
| 2026-05-20 | sz.002836 | 新宏泽 | 12.70 | 12.76 | 12.29 | 12.66 | -0.39% | 0.31 | 1.08% |
| 2026-05-20 | sz.002837 | 英维克 | 101.00 | 110.48 | 99.00 | 108.41 | +5.87% | 74.73 | 8.14% |
| 2026-05-20 | sz.003019 | 宸展光电 | 35.35 | 37.95 | 35.31 | 36.97 | +5.84% | 4.96 | 7.88% |
| 2026-05-20 | sz.002838 | 道恩股份 | 37.52 | 37.71 | 36.79 | 37.22 | -0.35% | 1.85 | 1.18% |
| 2026-05-20 | sz.002839 | 张家港行 | 4.40 | 4.41 | 4.35 | 4.39 | -0.23% | 0.79 | 0.74% |
| 2026-05-20 | sz.002840 | 华统股份 | 10.39 | 10.68 | 10.21 | 10.60 | +1.92% | 2.58 | 3.08% |
| 2026-05-20 | sz.159663 | 华夏中证机床ETF | 2.31 | 2.36 | 2.31 | 2.36 | +0.99% | 0.88 | 18.70% |
| 2026-05-20 | sz.002841 | 视源股份 | 39.20 | 39.42 | 38.70 | 39.06 | -0.84% | 1.90 | 0.94% |
| 2026-05-20 | sz.002842 | 翔鹭钨业 | 32.70 | 33.47 | 31.63 | 32.83 | -1.41% | 11.01 | 12.65% |
| 2026-05-20 | sz.002843 | 泰嘉股份 | 27.15 | 28.20 | 26.67 | 26.98 | -1.21% | 4.40 | 6.48% |
| 2026-05-20 | sz.002820 | 桂发祥 | 11.33 | 11.37 | 11.07 | 11.16 | -1.50% | 0.34 | 1.50% |
| 2026-05-20 | sz.003004 | 声迅股份 | 40.62 | 45.13 | 39.20 | 45.13 | +9.99% | 2.10 | 7.22% |
| 2026-05-20 | sz.003003 | 天元股份 | 13.54 | 13.57 | 13.22 | 13.48 | -0.81% | 0.32 | 2.02% |
| 2026-05-20 | sz.002818 | 富森美 | 11.31 | 11.33 | 11.20 | 11.25 | -1.23% | 0.40 | 1.20% |
| 2026-05-20 | sz.002817 | 黄山胶囊 | 7.92 | 7.92 | 7.67 | 7.84 | -1.01% | 0.44 | 1.94% |
| 2026-05-20 | sz.159559 | 景顺长城国证机器人产业ETF | 1.52 | 1.52 | 1.50 | 1.51 | -1.38% | 1.65 | 6.40% |
| 2026-05-20 | sz.002816 | *ST和科 | 25.10 | 26.27 | 24.44 | 26.03 | +3.09% | 1.24 | 4.90% |
| 2026-05-20 | sz.002815 | 崇达技术 | 15.60 | 15.77 | 15.30 | 15.49 | -1.46% | 4.26 | 3.55% |
| 2026-05-20 | sz.002813 | 路畅科技 | 24.96 | 25.05 | 24.38 | 24.48 | -2.16% | 0.47 | 1.61% |
| 2026-05-20 | sz.002811 | 郑中设计 | 13.22 | 13.28 | 12.83 | 12.94 | -2.49% | 0.65 | 1.78% |
| 2026-05-20 | sz.002810 | 山东赫达 | 26.29 | 26.76 | 25.91 | 26.28 | -0.04% | 1.98 | 2.33% |
| 2026-05-20 | sz.002809 | 红墙股份 | 10.95 | 10.98 | 10.25 | 10.38 | -4.60% | 2.15 | 12.02% |
| 2026-05-20 | sz.002807 | 江阴银行 | 4.46 | 4.47 | 4.42 | 4.45 | 0.00% | 0.96 | 0.88% |
| 2026-05-20 | sz.002806 | 华锋股份 | 15.30 | 15.40 | 14.86 | 14.95 | -3.86% | 1.86 | 7.07% |
| 2026-05-20 | sz.002805 | 丰元股份 | 23.59 | 24.09 | 22.70 | 23.58 | -0.76% | 4.95 | 7.58% |
| 2026-05-20 | sz.002803 | 吉宏股份 | 22.73 | 22.83 | 22.03 | 22.10 | -3.32% | 2.19 | 3.40% |
| 2026-05-20 | sz.002802 | 洪汇新材 | 14.29 | 14.29 | 13.91 | 14.19 | -0.70% | 0.64 | 3.05% |
| 2026-05-20 | sz.002986 | 宇新股份 | 13.05 | 13.18 | 12.90 | 12.93 | -1.22% | 0.47 | 1.19% |
| 2026-05-20 | sz.002800 | 天顺股份 | 18.64 | 19.00 | 18.09 | 18.53 | -0.54% | 0.91 | 3.33% |
| 2026-05-20 | sz.002983 | 芯瑞达 | 25.30 | 26.32 | 24.80 | 26.31 | +3.34% | 3.04 | 9.24% |
| 2026-05-20 | sz.002799 | 环球印务 | 8.70 | 8.70 | 8.53 | 8.57 | -1.49% | 0.35 | 1.29% |
| 2026-05-20 | sz.002798 | 帝欧水华 | 8.07 | 8.39 | 8.03 | 8.32 | +2.21% | 1.44 | 3.60% |
| 2026-05-20 | sz.002763 | 汇洁股份 | 8.76 | 8.82 | 8.54 | 8.66 | -1.25% | 0.72 | 2.74% |
| 2026-05-20 | sz.002765 | 蓝黛科技 | 9.56 | 9.58 | 9.15 | 9.19 | -3.87% | 1.52 | 2.76% |
| 2026-05-20 | sz.002766 | 索菱股份 | 4.82 | 4.82 | 4.65 | 4.67 | -3.91% | 0.93 | 2.31% |
| 2026-05-20 | sz.002767 | 先锋电子 | 19.70 | 19.73 | 19.13 | 19.28 | -2.23% | 0.49 | 1.94% |
| 2026-05-20 | sz.002957 | 科瑞技术 | 46.75 | 47.36 | 45.21 | 46.31 | -1.49% | 13.28 | 6.83% |
| 2026-05-20 | sz.002768 | 国恩股份 | 63.81 | 65.81 | 63.63 | 65.25 | +1.95% | 3.46 | 3.01% |
| 2026-05-20 | sz.002769 | 普路通 | 8.91 | 8.94 | 8.42 | 8.88 | -0.67% | 0.89 | 2.73% |
| 2026-05-20 | sz.002771 | 真视通 | 14.62 | 14.80 | 14.22 | 14.28 | -2.92% | 1.10 | 4.37% |
| 2026-05-20 | sz.002959 | 小熊电器 | 39.53 | 39.53 | 39.08 | 39.28 | -0.20% | 0.24 | 0.41% |
| 2026-05-20 | sz.002772 | 众兴菌业 | 15.05 | 15.10 | 14.66 | 14.95 | -1.39% | 1.06 | 1.91% |
| 2026-05-20 | sz.002960 | 青鸟智控 | 10.17 | 10.20 | 9.90 | 10.00 | -1.77% | 1.68 | 1.73% |
| 2026-05-20 | sz.002773 | 康弘药业 | 21.93 | 22.22 | 21.31 | 21.66 | -0.87% | 1.75 | 1.18% |
| 2026-05-20 | sz.002774 | 快意电梯 | 12.53 | 13.20 | 12.38 | 12.74 | +1.43% | 1.23 | 3.40% |
| 2026-05-20 | sz.002775 | 文科股份 | 4.11 | 4.19 | 3.99 | 4.15 | +1.47% | 0.73 | 3.15% |
| 2026-05-20 | sz.002777 | 久远银海 | 16.98 | 17.17 | 16.67 | 16.70 | -2.85% | 2.01 | 2.95% |
| 2026-05-20 | sz.002778 | 中晟高科 | 19.43 | 19.72 | 19.20 | 19.60 | +1.24% | 0.44 | 1.85% |
| 2026-05-20 | sz.002779 | 中坚科技 | 73.50 | 75.62 | 72.50 | 74.66 | +1.03% | 1.89 | 1.54% |
| 2026-05-20 | sz.159292 | 华宝创业板综合增强策略ETF | 1.30 | 1.32 | 1.30 | 1.32 | +0.23% | 0.03 | 6.92% |
| 2026-05-20 | sz.002783 | 凯龙股份 | 8.52 | 8.57 | 8.36 | 8.38 | -1.64% | 0.49 | 1.26% |
| 2026-05-20 | sz.002785 | 万里石 | 52.02 | 52.82 | 49.13 | 51.23 | -0.49% | 8.80 | 8.94% |
| 2026-05-20 | sz.002787 | 华源控股 | 25.37 | 28.18 | 25.37 | 28.18 | +9.99% | 5.07 | 7.46% |
| 2026-05-20 | sz.002788 | 鹭燕医药 | 12.93 | 12.95 | 12.50 | 12.63 | -3.37% | 2.56 | 5.31% |
| 2026-05-20 | sz.002789 | *ST建艺 | 13.55 | 13.71 | 13.21 | 13.47 | -1.17% | 0.25 | 1.19% |
| 2026-05-20 | sz.002790 | 瑞尔特 | 7.16 | 7.16 | 6.98 | 6.99 | -2.24% | 0.27 | 1.45% |
| 2026-05-20 | sz.002791 | 坚朗五金 | 17.12 | 17.15 | 16.58 | 16.61 | -3.71% | 1.04 | 2.85% |
| 2026-05-20 | sz.002792 | 通宇通讯 | 48.40 | 50.13 | 47.79 | 49.36 | +2.13% | 21.50 | 13.01% |
| 2026-05-20 | sz.002978 | 安宁股份 | 28.70 | 28.92 | 28.24 | 28.64 | -1.07% | 0.99 | 0.94% |
显示 28401 - 28500 条，共 1,452,899 条记录