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.002793 | 罗欣药业 | 4.65 | 4.84 | 4.59 | 4.80 | +2.56% | 1.33 | 2.59% |
| 2026-05-20 | sz.002979 | 雷赛智能 | 65.74 | 66.86 | 63.07 | 63.15 | -4.88% | 20.56 | 14.44% |
| 2026-05-20 | sz.002795 | 永和智控 | 9.50 | 10.46 | 9.41 | 10.20 | +7.26% | 5.59 | 12.81% |
| 2026-05-20 | sz.002762 | *ST金比 | 8.66 | 8.80 | 8.57 | 8.77 | +0.46% | 0.19 | 1.04% |
| 2026-05-20 | sz.002761 | 浙江建投 | 8.40 | 8.42 | 8.12 | 8.18 | -3.08% | 1.05 | 1.19% |
| 2026-05-20 | sz.002760 | 凤形股份 | 24.90 | 25.58 | 24.03 | 24.20 | -3.08% | 2.32 | 8.78% |
| 2026-05-20 | sz.002759 | 天际股份 | 34.80 | 37.26 | 34.68 | 36.52 | +3.75% | 18.48 | 10.21% |
| 2026-05-20 | sz.002948 | 青岛银行 | 5.64 | 5.73 | 5.60 | 5.64 | -0.35% | 1.75 | 0.99% |
| 2026-05-20 | sz.002758 | 浙农股份 | 8.82 | 8.84 | 8.65 | 8.69 | -1.59% | 0.39 | 0.88% |
| 2026-05-20 | sz.002757 | 南兴股份 | 29.26 | 30.20 | 28.55 | 29.10 | -0.65% | 5.26 | 6.38% |
| 2026-05-20 | sz.002756 | 永兴材料 | 69.98 | 72.51 | 68.57 | 71.45 | +0.38% | 14.02 | 5.14% |
| 2026-05-20 | sz.002946 | 新乳业 | 17.57 | 17.70 | 17.25 | 17.50 | -0.51% | 0.71 | 0.48% |
| 2026-05-20 | sz.002945 | 华林证券 | 14.97 | 15.01 | 14.78 | 14.90 | -0.93% | 1.04 | 0.26% |
| 2026-05-20 | sz.002755 | 奥赛康 | 16.28 | 17.74 | 16.21 | 17.10 | +6.01% | 6.82 | 4.21% |
| 2026-05-20 | sz.002748 | 世龙实业 | 12.10 | 12.16 | 11.83 | 12.13 | +0.41% | 0.50 | 1.73% |
| 2026-05-20 | sz.002746 | 仙坛股份 | 6.37 | 6.39 | 6.27 | 6.31 | -1.25% | 0.55 | 1.23% |
| 2026-05-20 | sz.002745 | 木林森 | 9.66 | 10.14 | 9.60 | 10.11 | +4.01% | 6.39 | 6.04% |
| 2026-05-20 | sz.002743 | 富煌钢构 | 5.36 | 5.36 | 5.25 | 5.26 | -1.87% | 0.32 | 1.41% |
| 2026-05-20 | sz.002742 | 三圣股份 | 4.54 | 4.61 | 4.42 | 4.60 | +0.88% | 0.48 | 2.03% |
| 2026-05-20 | sz.002739 | 儒意电影 | 9.52 | 9.55 | 9.36 | 9.40 | -1.78% | 2.80 | 1.41% |
| 2026-05-20 | sz.002935 | 天奥电子 | 21.16 | 21.64 | 21.00 | 21.37 | 0.00% | 1.64 | 1.86% |
| 2026-05-20 | sz.002735 | 王子新材 | 14.05 | 14.13 | 13.62 | 13.73 | -2.90% | 1.47 | 3.75% |
| 2026-05-20 | sz.002734 | 利民股份 | 16.98 | 17.09 | 16.71 | 16.98 | -0.53% | 1.53 | 2.09% |
| 2026-05-20 | sz.002733 | 雄韬股份 | 25.51 | 26.12 | 25.05 | 25.71 | +0.27% | 2.84 | 3.01% |
| 2026-05-20 | sz.003040 | 楚天龙 | 14.39 | 14.39 | 14.13 | 14.23 | -1.39% | 0.72 | 1.10% |
| 2026-05-20 | sz.002732 | 燕塘乳业 | 15.69 | 15.70 | 15.47 | 15.66 | -0.19% | 0.18 | 0.76% |
| 2026-05-20 | sz.002731 | ST萃华 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002730 | 电光科技 | 32.26 | 32.69 | 31.56 | 32.65 | +0.21% | 3.87 | 3.47% |
| 2026-05-20 | sz.002729 | 好利科技 | 21.22 | 21.50 | 21.00 | 21.41 | -0.79% | 2.95 | 7.91% |
| 2026-05-20 | sz.002923 | 润都股份 | 12.20 | 12.23 | 11.91 | 12.00 | -2.44% | 0.82 | 2.65% |
| 2026-05-20 | sz.002922 | 伊戈尔 | 43.38 | 45.00 | 42.58 | 44.91 | +1.72% | 15.84 | 9.60% |
| 2026-05-20 | sz.002728 | 特一药业 | 9.41 | 9.45 | 9.20 | 9.29 | -2.11% | 0.84 | 2.74% |
| 2026-05-20 | sz.002727 | 一心堂 | 12.41 | 12.42 | 12.05 | 12.11 | -2.50% | 0.84 | 1.76% |
| 2026-05-20 | sz.002726 | ST龙大 | 1.78 | 1.91 | 1.74 | 1.86 | +1.64% | 1.37 | 7.07% |
| 2026-05-20 | sz.002724 | 海洋王 | 5.82 | 5.84 | 5.71 | 5.74 | -2.05% | 0.30 | 0.92% |
| 2026-05-20 | sz.002722 | 物产金轮 | 15.25 | 15.43 | 15.01 | 15.38 | +0.79% | 0.64 | 1.89% |
| 2026-05-20 | sz.002721 | 金一文化 | 2.93 | 2.93 | 2.87 | 2.89 | -2.03% | 0.99 | 1.29% |
| 2026-05-20 | sz.002916 | 深南电路 | 330.99 | 342.87 | 327.27 | 333.88 | +0.48% | 30.57 | 1.37% |
| 2026-05-20 | sz.002915 | 中欣氟材 | 23.18 | 24.50 | 22.97 | 24.18 | +3.16% | 9.93 | 14.47% |
| 2026-05-20 | sz.002719 | ST麦趣 | 8.04 | 8.13 | 7.70 | 7.74 | -4.56% | 1.04 | 8.14% |
| 2026-05-20 | sz.002863 | 今飞凯达 | 5.41 | 5.42 | 5.23 | 5.32 | -2.39% | 0.80 | 2.53% |
| 2026-05-20 | sz.002666 | 德联集团 | 5.00 | 5.01 | 4.89 | 4.95 | -1.59% | 0.47 | 1.91% |
| 2026-05-20 | sz.002667 | *ST威领 | 19.34 | 19.34 | 19.34 | 19.34 | -5.01% | 0.12 | 0.27% |
| 2026-05-20 | sz.002669 | 康达新材 | 13.71 | 14.34 | 13.71 | 13.88 | +0.43% | 2.42 | 5.71% |
| 2026-05-20 | sz.002670 | 国盛证券 | 12.20 | 12.33 | 11.98 | 12.18 | -0.57% | 1.78 | 0.91% |
| 2026-05-20 | sz.002671 | 龙泉股份 | 4.73 | 4.73 | 4.55 | 4.62 | -2.12% | 0.62 | 2.44% |
| 2026-05-20 | sz.002871 | 伟隆股份 | 20.65 | 21.88 | 20.54 | 21.77 | +4.66% | 1.87 | 5.91% |
| 2026-05-20 | sz.002672 | 东江环保 | 4.05 | 4.05 | 3.89 | 3.93 | -3.20% | 0.46 | 1.29% |
| 2026-05-20 | sz.002872 | ST天圣 | 5.49 | 5.50 | 5.39 | 5.43 | -1.27% | 0.17 | 1.44% |
| 2026-05-20 | sz.002673 | 西部证券 | 6.96 | 6.97 | 6.88 | 6.89 | -1.43% | 1.51 | 0.49% |
| 2026-05-20 | sz.002677 | 浙江美大 | 7.93 | 7.95 | 7.67 | 7.83 | -0.76% | 0.38 | 0.88% |
| 2026-05-20 | sz.002878 | 元隆雅图 | 16.58 | 16.90 | 15.93 | 15.96 | -4.49% | 3.06 | 7.99% |
| 2026-05-20 | sz.002678 | 珠江钢琴 | 6.28 | 6.47 | 6.13 | 6.27 | 0.00% | 0.93 | 1.09% |
| 2026-05-20 | sz.002879 | 长缆科技 | 17.94 | 17.94 | 17.25 | 17.52 | -2.34% | 0.97 | 4.04% |
| 2026-05-20 | sz.002679 | 福建金森 | 10.56 | 10.56 | 10.24 | 10.52 | -0.38% | 0.34 | 1.39% |
| 2026-05-20 | sz.002681 | 奋达科技 | 5.56 | 5.59 | 5.37 | 5.40 | -3.40% | 2.25 | 2.64% |
| 2026-05-20 | sz.002682 | 龙洲股份 | 5.89 | 5.89 | 5.74 | 5.75 | -2.38% | 0.69 | 2.12% |
| 2026-05-20 | sz.002683 | 广东宏大 | 37.25 | 39.59 | 37.16 | 37.47 | -0.61% | 4.93 | 1.94% |
| 2026-05-20 | sz.002687 | 乔治白 | 4.83 | 4.84 | 4.71 | 4.75 | -1.66% | 0.47 | 2.41% |
| 2026-05-20 | sz.002688 | 金河生物 | 5.92 | 5.92 | 5.81 | 5.82 | -1.85% | 0.36 | 0.82% |
| 2026-05-20 | sz.002689 | ST远智 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 0.23 | 0.65% |
| 2026-05-20 | sz.002690 | 美亚光电 | 16.11 | 16.12 | 15.49 | 15.84 | -1.68% | 1.42 | 2.08% |
| 2026-05-20 | sz.002691 | *ST冀凯 | 6.00 | 6.13 | 5.78 | 5.90 | +1.03% | 1.23 | 6.12% |
| 2026-05-20 | sz.002891 | 中宠股份 | 30.40 | 30.53 | 29.70 | 30.25 | -0.92% | 2.01 | 2.07% |
| 2026-05-20 | sz.002692 | 远程股份 | 5.45 | 5.45 | 5.22 | 5.36 | -1.47% | 0.76 | 1.99% |
| 2026-05-20 | sz.002693 | 双成药业 | 10.41 | 10.99 | 10.34 | 10.98 | +4.87% | 1.58 | 3.60% |
| 2026-05-20 | sz.002694 | *ST顾地 | 2.68 | 2.70 | 2.58 | 2.61 | -3.33% | 0.25 | 1.31% |
| 2026-05-20 | sz.002695 | 煌上煌 | 12.50 | 12.52 | 12.12 | 12.14 | -2.96% | 0.89 | 1.41% |
| 2026-05-20 | sz.002696 | 百洋股份 | 6.59 | 6.64 | 6.40 | 6.46 | -2.42% | 0.40 | 1.84% |
| 2026-05-20 | sz.002697 | 红旗连锁 | 4.89 | 4.90 | 4.81 | 4.83 | -1.63% | 0.62 | 1.12% |
| 2026-05-20 | sz.002698 | 博实股份 | 14.11 | 14.11 | 13.53 | 13.75 | -3.24% | 2.18 | 1.89% |
| 2026-05-20 | sz.002701 | 奥瑞金 | 5.17 | 5.20 | 5.09 | 5.16 | +0.19% | 1.16 | 0.88% |
| 2026-05-20 | sz.159867 | 鹏华中证畜牧养殖ETF | 0.59 | 0.59 | 0.58 | 0.58 | -1.18% | 0.33 | 3.49% |
| 2026-05-20 | sz.002702 | 海欣食品 | 5.84 | 5.84 | 5.71 | 5.74 | -1.37% | 0.61 | 2.30% |
| 2026-05-20 | sz.002902 | 铭普光磁 | 37.90 | 39.10 | 37.80 | 38.31 | 0.00% | 11.83 | 17.37% |
| 2026-05-20 | sz.002703 | 浙江世宝 | 18.62 | 19.55 | 17.98 | 18.11 | -4.48% | 9.49 | 8.76% |
| 2026-05-20 | sz.002705 | 新宝股份 | 13.36 | 13.54 | 13.14 | 13.39 | -0.30% | 1.52 | 1.41% |
| 2026-05-20 | sz.002905 | 金逸影视 | 8.94 | 8.95 | 8.68 | 8.82 | -1.56% | 0.66 | 2.15% |
| 2026-05-20 | sz.002706 | 良信股份 | 13.48 | 13.65 | 13.10 | 13.36 | -0.89% | 9.43 | 7.76% |
| 2026-05-20 | sz.002709 | 天赐材料 | 54.88 | 59.20 | 54.00 | 58.00 | +6.54% | 78.28 | 9.17% |
| 2026-05-20 | sz.002712 | 思美传媒 | 5.74 | 5.76 | 5.49 | 5.52 | -3.66% | 0.73 | 2.42% |
| 2026-05-20 | sz.002713 | *ST东易 | 13.82 | 14.49 | 13.63 | 14.26 | +3.18% | 2.53 | 3.43% |
| 2026-05-20 | sz.002714 | 牧原股份 | 39.99 | 40.36 | 39.44 | 39.54 | -1.89% | 14.56 | 0.97% |
| 2026-05-20 | sz.002716 | 湖南白银 | 10.40 | 10.41 | 10.01 | 10.28 | -2.28% | 12.37 | 5.24% |
| 2026-05-20 | sz.002717 | *ST岭南 | 1.16 | 1.23 | 1.16 | 1.17 | 0.00% | 0.68 | 3.35% |
| 2026-05-20 | sz.002718 | 友邦吊顶 | 80.37 | 87.18 | 79.12 | 82.61 | +4.24% | 2.25 | 2.83% |
| 2026-05-20 | sz.002663 | 普邦股份 | 2.25 | 2.26 | 2.14 | 2.16 | -4.85% | 1.29 | 3.48% |
| 2026-05-20 | sz.002662 | 峰璟股份 | 3.87 | 3.88 | 3.75 | 3.77 | -3.33% | 1.12 | 1.98% |
| 2026-05-20 | sz.002661 | 克明食品 | 8.51 | 8.53 | 8.35 | 8.36 | -1.65% | 0.20 | 0.75% |
| 2026-05-20 | sz.002660 | 茂硕电源 | 8.95 | 8.98 | 8.72 | 8.76 | -2.88% | 0.42 | 1.39% |
| 2026-05-20 | sz.002725 | 跃岭股份 | 16.81 | 17.23 | 16.48 | 16.71 | -1.36% | 1.39 | 3.86% |
| 2026-05-20 | sz.002544 | 普天科技 | 25.64 | 25.81 | 24.68 | 24.75 | -3.96% | 3.73 | 2.20% |
| 2026-05-20 | sz.002545 | 东方铁塔 | 23.82 | 24.03 | 22.90 | 23.60 | -1.58% | 5.19 | 1.97% |
| 2026-05-20 | sz.002546 | 新联电子 | 8.36 | 8.36 | 8.16 | 8.18 | -2.85% | 1.26 | 1.92% |
| 2026-05-20 | sz.002547 | *ST春兴 | 3.28 | 3.40 | 3.27 | 3.32 | +1.22% | 1.40 | 3.79% |
| 2026-05-20 | sz.002549 | 凯美特气 | 18.65 | 19.45 | 18.06 | 19.09 | +1.60% | 8.90 | 6.83% |
| 2026-05-20 | sz.002550 | 千红制药 | 6.74 | 6.74 | 6.49 | 6.57 | -2.67% | 1.14 | 1.84% |
| 2026-05-20 | sz.002551 | 尚荣医疗 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 0.42 | 2.04% |
| 2026-05-20 | sz.002553 | 南方精工 | 21.76 | 21.95 | 21.24 | 21.33 | -2.16% | 1.19 | 2.21% |
| 2026-05-20 | sz.002736 | 国信证券 | 10.32 | 10.32 | 10.19 | 10.22 | -1.06% | 2.30 | 0.23% |
显示 28501 - 28600 条，共 1,452,899 条记录