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.002738 | 中矿资源 | 67.13 | 69.96 | 65.34 | 68.82 | -1.85% | 30.50 | 6.35% |
| 2026-05-20 | sz.002741 | 光华科技 | 22.96 | 23.80 | 22.90 | 23.57 | +1.95% | 6.18 | 6.17% |
| 2026-05-20 | sz.002555 | 三七互娱 | 20.96 | 20.96 | 20.63 | 20.78 | -1.61% | 6.04 | 1.83% |
| 2026-05-20 | sz.002556 | 辉隆股份 | 5.58 | 5.61 | 5.51 | 5.53 | -1.78% | 0.49 | 0.94% |
| 2026-05-20 | sz.002557 | 洽洽食品 | 21.81 | 22.07 | 21.71 | 21.90 | -0.18% | 1.08 | 0.98% |
| 2026-05-20 | sz.002558 | 巨人网络 | 27.70 | 28.13 | 27.12 | 27.97 | +0.07% | 12.01 | 2.28% |
| 2026-05-20 | sz.002747 | 埃斯顿 | 26.60 | 26.79 | 26.00 | 26.10 | -2.83% | 12.92 | 6.30% |
| 2026-05-20 | sz.002559 | 亚威股份 | 11.06 | 11.44 | 10.90 | 11.10 | -1.77% | 4.51 | 8.06% |
| 2026-05-20 | sz.002749 | 国光股份 | 12.00 | 12.03 | 11.85 | 11.88 | -0.67% | 0.29 | 0.54% |
| 2026-05-20 | sz.002561 | 徐家汇 | 7.61 | 7.68 | 7.46 | 7.50 | -1.96% | 0.24 | 0.76% |
| 2026-05-20 | sz.002752 | 昇兴股份 | 7.46 | 7.48 | 7.22 | 7.31 | -3.18% | 1.88 | 2.63% |
| 2026-05-20 | sz.002562 | 兄弟科技 | 5.77 | 5.77 | 5.60 | 5.64 | -2.76% | 1.31 | 2.84% |
| 2026-05-20 | sz.002753 | 永东股份 | 6.91 | 6.96 | 6.82 | 6.86 | -0.72% | 0.25 | 1.49% |
| 2026-05-20 | sz.002563 | 森马服饰 | 5.79 | 5.82 | 5.70 | 5.75 | -0.86% | 0.62 | 0.49% |
| 2026-05-20 | sz.002564 | 天沃科技 | 5.87 | 6.06 | 5.71 | 6.00 | +1.52% | 1.15 | 2.27% |
| 2026-05-20 | sz.002565 | 顺灏股份 | 16.74 | 17.28 | 16.41 | 17.07 | +0.65% | 14.58 | 8.17% |
| 2026-05-20 | sz.002566 | 益盛药业 | 8.14 | 8.14 | 7.91 | 7.97 | -2.09% | 0.34 | 1.85% |
| 2026-05-20 | sz.002567 | 唐人神 | 4.03 | 4.04 | 3.99 | 4.00 | -1.23% | 0.52 | 0.91% |
| 2026-05-20 | sz.002568 | 百润股份 | 18.01 | 19.36 | 17.87 | 18.52 | +4.16% | 5.78 | 4.05% |
| 2026-05-20 | sz.002569 | *ST步森 | 16.32 | 16.50 | 15.65 | 15.95 | -2.27% | 0.37 | 1.68% |
| 2026-05-20 | sz.002570 | 贝因美 | 4.90 | 4.91 | 4.83 | 4.85 | -1.42% | 0.78 | 1.49% |
| 2026-05-20 | sz.002571 | 德力股份 | 11.82 | 12.07 | 11.70 | 11.95 | +0.76% | 0.82 | 2.31% |
| 2026-05-20 | sz.002573 | 清新环境 | 3.53 | 3.54 | 3.42 | 3.44 | -2.27% | 0.35 | 0.71% |
| 2026-05-20 | sz.002574 | 明牌珠宝 | 5.58 | 5.58 | 5.37 | 5.43 | -2.69% | 0.40 | 1.41% |
| 2026-05-20 | sz.002575 | 群兴玩具 | 6.96 | 7.11 | 6.53 | 6.62 | -5.16% | 3.98 | 10.21% |
| 2026-05-20 | sz.002576 | 通达动力 | 19.20 | 19.20 | 18.61 | 19.20 | +0.10% | 1.28 | 4.16% |
| 2026-05-20 | sz.002577 | 雷柏科技 | 19.13 | 19.43 | 18.96 | 19.22 | -0.05% | 1.02 | 1.90% |
| 2026-05-20 | sz.002579 | 中京电子 | 13.18 | 13.28 | 12.85 | 12.93 | -2.64% | 4.51 | 5.95% |
| 2026-05-20 | sz.002580 | 圣阳股份 | 26.67 | 27.20 | 25.67 | 26.21 | -4.69% | 20.92 | 17.62% |
| 2026-05-20 | sz.002581 | *ST未名 | 4.76 | 5.09 | 4.76 | 4.78 | -2.65% | 0.77 | 3.96% |
| 2026-05-20 | sz.002582 | 好想你 | 12.09 | 12.10 | 11.22 | 11.25 | -6.56% | 3.96 | 10.05% |
| 2026-05-20 | sz.002583 | 海能达 | 9.39 | 9.40 | 9.08 | 9.10 | -3.40% | 2.47 | 2.10% |
| 2026-05-20 | sz.002584 | 西陇科学 | 8.20 | 8.50 | 8.16 | 8.46 | +2.92% | 4.31 | 10.97% |
| 2026-05-20 | sz.002585 | 双星新材 | 8.94 | 8.94 | 8.36 | 8.37 | -6.48% | 8.02 | 10.55% |
| 2026-05-20 | sz.002586 | ST围海 | 4.42 | 4.42 | 4.31 | 4.34 | -2.25% | 0.22 | 0.47% |
| 2026-05-20 | sz.002587 | 奥拓电子 | 7.06 | 7.06 | 6.88 | 6.95 | -1.70% | 0.95 | 2.56% |
| 2026-05-20 | sz.002782 | 可立克 | 29.33 | 30.35 | 28.56 | 30.35 | +10.00% | 12.76 | 8.79% |
| 2026-05-20 | sz.002588 | 史丹利 | 9.75 | 9.75 | 9.53 | 9.66 | -1.13% | 1.08 | 1.31% |
| 2026-05-20 | sz.002589 | 瑞康医药 | 3.03 | 3.04 | 2.98 | 2.98 | -2.30% | 0.67 | 1.63% |
| 2026-05-20 | sz.002590 | 万安科技 | 13.35 | 13.54 | 12.97 | 12.97 | -3.06% | 1.74 | 2.69% |
| 2026-05-20 | sz.002591 | 恒大高新 | 8.97 | 9.07 | 8.81 | 9.01 | +0.56% | 1.49 | 7.45% |
| 2026-05-20 | sz.002592 | ST八菱 | 7.99 | 8.10 | 7.66 | 7.68 | -1.41% | 0.63 | 3.03% |
| 2026-05-20 | sz.002925 | 盈趣科技 | 20.80 | 20.93 | 20.50 | 20.75 | -1.05% | 1.54 | 1.02% |
| 2026-05-20 | sz.002596 | 海南瑞泽 | 3.88 | 3.95 | 3.78 | 3.91 | +1.03% | 1.32 | 2.98% |
| 2026-05-20 | sz.002597 | 金禾实业 | 22.11 | 22.35 | 21.19 | 21.57 | -3.36% | 3.29 | 2.69% |
| 2026-05-20 | sz.002598 | ST章鼓 | 8.11 | 8.11 | 7.72 | 7.72 | -5.04% | 1.48 | 6.63% |
| 2026-05-20 | sz.002796 | 世嘉科技 | 50.51 | 53.25 | 50.40 | 53.25 | +10.00% | 7.16 | 5.94% |
| 2026-05-20 | sz.002599 | 盛通股份 | 6.97 | 6.99 | 6.81 | 6.82 | -3.12% | 0.82 | 2.99% |
| 2026-05-20 | sz.002797 | 第一创业 | 7.44 | 7.52 | 7.33 | 7.44 | -0.67% | 6.83 | 2.19% |
| 2026-05-20 | sz.002600 | 领益智造 | 16.50 | 16.74 | 15.80 | 16.23 | -4.02% | 57.65 | 4.95% |
| 2026-05-20 | sz.002601 | 龙佰集团 | 16.65 | 16.82 | 16.34 | 16.65 | +0.06% | 4.19 | 1.27% |
| 2026-05-20 | sz.002602 | 世纪华通 | 14.66 | 14.88 | 14.61 | 14.73 | +0.07% | 10.86 | 1.08% |
| 2026-05-20 | sz.002603 | 以岭药业 | 16.31 | 16.36 | 16.12 | 16.23 | -0.73% | 1.73 | 0.77% |
| 2026-05-20 | sz.002801 | 微光股份 | 33.65 | 33.80 | 33.00 | 33.46 | -1.53% | 1.14 | 2.96% |
| 2026-05-20 | sz.002606 | 大连电瓷 | 15.80 | 15.87 | 15.21 | 15.61 | -0.57% | 4.44 | 6.77% |
| 2026-05-20 | sz.002609 | 捷顺科技 | 8.52 | 8.69 | 8.37 | 8.58 | 0.00% | 0.91 | 2.33% |
| 2026-05-20 | sz.002611 | 东方精工 | 20.16 | 20.16 | 18.85 | 18.87 | -7.27% | 24.06 | 12.47% |
| 2026-05-20 | sz.002612 | 朗姿股份 | 16.68 | 16.80 | 16.52 | 16.56 | -0.78% | 0.79 | 1.86% |
| 2026-05-20 | sz.002613 | 北玻股份 | 4.09 | 4.18 | 3.96 | 4.13 | +0.73% | 1.87 | 5.91% |
| 2026-05-20 | sz.002614 | 奥佳华 | 5.53 | 5.55 | 5.39 | 5.43 | -2.51% | 0.48 | 2.01% |
| 2026-05-20 | sz.002615 | 哈尔斯 | 8.60 | 8.67 | 8.39 | 8.42 | -2.09% | 0.69 | 2.68% |
| 2026-05-20 | sz.002808 | *ST恒久 | 2.83 | 2.83 | 2.83 | 2.83 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002616 | 长青集团 | 5.98 | 5.99 | 5.73 | 5.74 | -4.01% | 1.12 | 3.28% |
| 2026-05-20 | sz.002617 | 露笑科技 | 9.25 | 9.65 | 9.22 | 9.51 | +0.63% | 24.23 | 13.69% |
| 2026-05-20 | sz.002620 | *ST瑞和 | 8.88 | 9.08 | 8.87 | 8.87 | -5.03% | 2.69 | 9.59% |
| 2026-05-20 | sz.002812 | 恩捷股份 | 77.70 | 81.48 | 76.96 | 80.58 | +2.69% | 30.30 | 4.64% |
| 2026-05-20 | sz.002622 | 皓宸医疗 | 2.79 | 2.79 | 2.68 | 2.70 | -3.57% | 0.44 | 1.91% |
| 2026-05-20 | sz.002623 | 亚玛顿 | 21.71 | 22.24 | 21.37 | 21.64 | -2.30% | 1.97 | 4.59% |
| 2026-05-20 | sz.002624 | 完美世界 | 15.11 | 15.18 | 14.67 | 14.77 | -3.21% | 9.11 | 3.36% |
| 2026-05-20 | sz.002625 | 光启技术 | 39.95 | 39.95 | 38.95 | 39.08 | -3.24% | 10.37 | 1.23% |
| 2026-05-20 | sz.002626 | 金达威 | 16.26 | 16.33 | 15.96 | 16.17 | -0.98% | 0.67 | 0.68% |
| 2026-05-20 | sz.002627 | 三峡旅游 | 6.78 | 6.79 | 6.58 | 6.67 | -1.48% | 0.70 | 1.46% |
| 2026-05-20 | sz.002819 | 东方中科 | 27.68 | 27.88 | 27.10 | 27.38 | -1.97% | 0.83 | 1.28% |
| 2026-05-20 | sz.002628 | 成都路桥 | 5.67 | 5.72 | 5.55 | 5.64 | -0.70% | 1.93 | 4.53% |
| 2026-05-20 | sz.002629 | 仁智股份 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002821 | 凯莱英 | 117.80 | 120.80 | 115.90 | 118.86 | +0.82% | 6.72 | 1.80% |
| 2026-05-20 | sz.002630 | *ST华西 | 1.98 | 1.99 | 1.93 | 1.94 | -2.02% | 0.34 | 1.61% |
| 2026-05-20 | sz.002823 | 凯中精密 | 16.50 | 16.57 | 16.21 | 16.31 | -1.63% | 0.78 | 2.18% |
| 2026-05-20 | sz.002631 | 德尔未来 | 7.89 | 7.99 | 7.65 | 7.96 | 0.00% | 1.43 | 2.29% |
| 2026-05-20 | sz.002632 | 道明光学 | 11.06 | 11.08 | 10.68 | 10.72 | -3.25% | 1.35 | 2.18% |
| 2026-05-20 | sz.002633 | 申科股份 | 20.38 | 20.97 | 19.88 | 19.98 | -2.39% | 0.83 | 2.76% |
| 2026-05-20 | sz.002634 | *ST棒杰 | 4.61 | 4.69 | 4.45 | 4.51 | -3.22% | 0.58 | 2.88% |
| 2026-05-20 | sz.002635 | 安洁科技 | 17.66 | 18.16 | 17.40 | 17.87 | +1.19% | 9.14 | 13.05% |
| 2026-05-20 | sz.002637 | 赞宇科技 | 12.68 | 12.68 | 12.13 | 12.36 | -3.74% | 2.70 | 4.70% |
| 2026-05-20 | sz.002831 | 裕同科技 | 45.19 | 45.60 | 43.20 | 44.51 | -0.29% | 5.38 | 2.38% |
| 2026-05-20 | sz.002638 | 勤上股份 | 4.38 | 4.58 | 4.30 | 4.46 | +2.77% | 2.09 | 3.47% |
| 2026-05-20 | sz.002639 | 雪人集团 | 16.51 | 16.51 | 15.90 | 16.04 | -3.78% | 6.96 | 6.65% |
| 2026-05-20 | sz.002640 | 跨境通 | 4.16 | 4.17 | 4.02 | 4.03 | -3.59% | 4.20 | 6.68% |
| 2026-05-20 | sz.002641 | 公元股份 | 4.26 | 4.26 | 4.16 | 4.17 | -1.88% | 0.32 | 0.68% |
| 2026-05-20 | sz.002642 | 荣联科技 | 9.16 | 9.17 | 8.90 | 8.93 | -3.88% | 3.36 | 5.66% |
| 2026-05-20 | sz.002643 | 万润股份 | 17.91 | 18.60 | 17.81 | 18.23 | +1.33% | 6.98 | 4.20% |
| 2026-05-20 | sz.002644 | 佛慈制药 | 7.89 | 7.89 | 7.72 | 7.76 | -1.77% | 0.24 | 0.60% |
| 2026-05-20 | sz.002645 | 华宏科技 | 27.09 | 30.11 | 27.01 | 30.11 | +10.01% | 11.68 | 7.34% |
| 2026-05-20 | sz.002647 | 仁东控股 | 11.90 | 12.28 | 11.72 | 12.23 | +2.60% | 3.43 | 2.79% |
| 2026-05-20 | sz.002648 | 卫星化学 | 26.21 | 26.52 | 25.50 | 25.57 | -3.18% | 16.59 | 1.91% |
| 2026-05-20 | sz.002846 | 英联股份 | 13.88 | 14.00 | 13.65 | 13.87 | -0.43% | 0.75 | 2.08% |
| 2026-05-20 | sz.002650 | ST加加 | 7.50 | 7.80 | 7.32 | 7.77 | +4.30% | 0.67 | 0.79% |
| 2026-05-20 | sz.002848 | *ST高斯 | 16.78 | 17.09 | 16.58 | 16.98 | +0.18% | 0.67 | 2.43% |
| 2026-05-20 | sz.002651 | 利君股份 | 9.15 | 9.15 | 8.93 | 8.98 | -1.97% | 0.55 | 1.08% |
| 2026-05-20 | sz.002652 | 扬子新材 | 6.31 | 6.37 | 6.19 | 6.34 | +1.28% | 1.81 | 5.60% |
显示 28601 - 28700 条，共 1,452,899 条记录