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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sz.000710 | 贝瑞基因 | 10.12 | 10.25 | 9.56 | 9.57 | -5.62% | 1.72 | 5.28% |
| 2026-05-21 | sz.000711 | ST京蓝 | 5.80 | 6.00 | 5.51 | 5.51 | -5.00% | 7.62 | 5.58% |
| 2026-05-21 | sz.000712 | 锦龙股份 | 10.96 | 11.25 | 10.33 | 10.39 | -5.37% | 6.65 | 6.80% |
| 2026-05-21 | sz.000713 | 国投丰乐 | 6.09 | 6.14 | 5.94 | 5.96 | -2.30% | 0.43 | 1.17% |
| 2026-05-21 | sz.000715 | 中兴商业 | 5.40 | 5.45 | 5.20 | 5.23 | -3.33% | 0.43 | 1.66% |
| 2026-05-21 | sz.000716 | 黑芝麻 | 5.50 | 5.99 | 5.34 | 5.52 | +0.91% | 5.75 | 13.78% |
| 2026-05-21 | sz.000717 | 中南股份 | 2.29 | 2.31 | 2.25 | 2.27 | -1.30% | 0.33 | 0.59% |
| 2026-05-21 | sz.000718 | 苏宁环球 | 2.01 | 2.03 | 1.96 | 1.96 | -2.49% | 0.60 | 1.32% |
| 2026-05-21 | sz.000719 | 中原传媒 | 14.24 | 14.36 | 13.66 | 13.70 | -3.93% | 0.73 | 0.78% |
| 2026-05-21 | sz.000720 | 新能泰山 | 5.16 | 5.24 | 4.88 | 4.90 | -5.04% | 3.71 | 5.85% |
| 2026-05-21 | sz.000721 | 西安饮食 | 6.54 | 6.68 | 6.47 | 6.49 | -0.46% | 0.69 | 2.05% |
| 2026-05-21 | sz.000722 | 湖南发展 | 14.00 | 14.26 | 13.51 | 13.53 | -4.38% | 3.43 | 5.32% |
| 2026-05-21 | sz.000723 | 美锦能源 | 4.03 | 4.06 | 3.95 | 3.96 | -1.74% | 1.96 | 1.11% |
| 2026-05-21 | sz.000725 | 京东方A | 4.69 | 4.69 | 4.69 | 4.69 | +10.09% | 48.59 | 2.85% |
| 2026-05-21 | sz.000726 | 鲁泰A | 6.10 | 6.16 | 5.94 | 5.94 | -2.62% | 0.81 | 2.28% |
| 2026-05-21 | sz.000727 | 冠捷科技 | 2.94 | 3.10 | 2.83 | 2.84 | -1.39% | 8.60 | 6.44% |
| 2026-05-21 | sz.000728 | 国元证券 | 7.24 | 7.66 | 7.24 | 7.29 | +3.85% | 10.29 | 3.16% |
| 2026-05-21 | sz.000729 | 燕京啤酒 | 12.66 | 12.76 | 12.41 | 12.43 | -2.13% | 4.74 | 1.50% |
| 2026-05-21 | sz.000731 | 四川美丰 | 6.26 | 6.32 | 6.23 | 6.27 | +0.32% | 0.72 | 2.08% |
| 2026-05-21 | sz.000733 | 振华科技 | 46.94 | 48.09 | 45.67 | 45.72 | -2.50% | 8.59 | 3.29% |
| 2026-05-21 | sz.000752 | *ST西发 | 9.29 | 9.32 | 8.91 | 8.91 | -4.09% | 0.47 | 1.97% |
| 2026-05-21 | sz.000735 | 罗牛山 | 6.09 | 6.15 | 5.88 | 5.89 | -2.48% | 0.97 | 1.40% |
| 2026-05-21 | sz.000736 | *ST中地 | 5.37 | 5.51 | 5.34 | 5.36 | -0.37% | 0.50 | 1.22% |
| 2026-05-21 | sz.000737 | 北方铜业 | 14.19 | 14.40 | 13.50 | 13.51 | -3.08% | 6.45 | 2.42% |
| 2026-05-21 | sz.000739 | 普洛药业 | 16.99 | 17.42 | 16.84 | 16.98 | +0.95% | 2.52 | 1.27% |
| 2026-05-21 | sz.000750 | 国海证券 | 3.83 | 3.92 | 3.78 | 3.79 | -0.26% | 3.31 | 1.48% |
| 2026-05-21 | sz.000751 | 锌业股份 | 5.56 | 5.69 | 5.23 | 5.24 | -4.38% | 3.69 | 4.77% |
| 2026-05-21 | sz.000753 | 漳州发展 | 6.15 | 6.17 | 5.93 | 5.99 | -2.60% | 1.22 | 2.02% |
| 2026-05-21 | sz.000755 | 山西高速 | 5.14 | 5.23 | 5.07 | 5.09 | -0.78% | 0.37 | 0.49% |
| 2026-05-21 | sz.000756 | 新华制药 | 14.10 | 14.24 | 14.02 | 14.09 | 0.00% | 0.56 | 0.79% |
| 2026-05-21 | sz.000757 | 浩物股份 | 4.54 | 4.62 | 4.33 | 4.35 | -3.76% | 0.64 | 2.67% |
| 2026-05-21 | sz.000758 | 中色股份 | 7.10 | 7.18 | 6.71 | 6.72 | -3.45% | 3.39 | 2.46% |
| 2026-05-21 | sz.000759 | 中百集团 | 5.16 | 5.19 | 4.90 | 4.92 | -4.47% | 1.24 | 3.75% |
| 2026-05-21 | sz.000762 | 西藏矿业 | 32.78 | 33.20 | 31.25 | 31.25 | -3.79% | 8.30 | 4.93% |
| 2026-05-21 | sz.000766 | 通化金马 | 22.97 | 23.20 | 22.71 | 23.07 | +0.04% | 2.97 | 1.34% |
| 2026-05-21 | sz.000767 | 晋控电力 | 4.39 | 4.66 | 4.39 | 4.43 | -3.28% | 10.24 | 7.80% |
| 2026-05-21 | sz.000768 | 中航西飞 | 22.98 | 23.10 | 22.25 | 22.32 | -2.53% | 7.82 | 1.24% |
| 2026-05-21 | sz.000776 | 广发证券 | 19.60 | 20.30 | 19.32 | 19.32 | -0.57% | 16.87 | 1.44% |
| 2026-05-21 | sz.000777 | 中核科技 | 18.90 | 19.13 | 18.33 | 18.35 | -2.81% | 1.53 | 2.13% |
| 2026-05-21 | sz.000778 | 新兴铸管 | 4.25 | 4.33 | 4.21 | 4.23 | -0.70% | 1.72 | 1.03% |
| 2026-05-21 | sz.000779 | 甘咨询 | 7.91 | 8.00 | 7.65 | 7.66 | -2.92% | 0.56 | 1.53% |
| 2026-05-21 | sz.000782 | 恒申新材 | 7.98 | 8.13 | 7.64 | 7.70 | -3.87% | 3.03 | 7.27% |
| 2026-05-21 | sz.000783 | 长江证券 | 8.47 | 8.82 | 8.34 | 8.37 | -0.48% | 16.07 | 3.37% |
| 2026-05-21 | sz.000798 | 中水渔业 | 8.97 | 9.02 | 8.61 | 8.66 | -2.91% | 0.62 | 1.93% |
| 2026-05-21 | sz.000785 | 居然智家 | 2.42 | 2.44 | 2.35 | 2.36 | -1.67% | 0.85 | 0.61% |
| 2026-05-21 | sz.000786 | 北新建材 | 24.76 | 24.83 | 23.76 | 23.89 | -4.02% | 4.16 | 1.02% |
| 2026-05-21 | sz.000788 | 北大医药 | 5.61 | 5.67 | 5.45 | 5.46 | -2.85% | 0.92 | 2.78% |
| 2026-05-21 | sz.000789 | 万年青 | 4.62 | 4.68 | 4.57 | 4.57 | -1.30% | 0.16 | 0.44% |
| 2026-05-21 | sz.000790 | 华神科技 | 4.43 | 4.48 | 4.19 | 4.21 | -4.75% | 0.94 | 3.48% |
| 2026-05-21 | sz.000791 | 甘肃能源 | 8.93 | 9.30 | 8.91 | 8.98 | +0.22% | 5.88 | 3.34% |
| 2026-05-21 | sz.000792 | 盐湖股份 | 33.10 | 33.47 | 32.22 | 32.28 | -1.77% | 32.01 | 1.84% |
| 2026-05-21 | sz.000793 | *ST华闻 | 2.69 | 2.71 | 2.66 | 2.66 | -0.75% | 0.51 | 0.98% |
| 2026-05-21 | sz.000795 | 英洛华 | 9.07 | 9.22 | 8.89 | 8.89 | -1.88% | 1.45 | 1.41% |
| 2026-05-21 | sz.000796 | 凯撒旅业 | 4.67 | 4.87 | 4.65 | 4.80 | +3.67% | 4.07 | 6.37% |
| 2026-05-21 | sz.000797 | 中国武夷 | 2.71 | 2.73 | 2.55 | 2.59 | -3.72% | 0.81 | 1.95% |
| 2026-05-21 | sz.000799 | 酒鬼酒 | 41.40 | 42.59 | 41.24 | 41.77 | +0.22% | 4.18 | 3.07% |
| 2026-05-21 | sz.000800 | 一汽解放 | 6.21 | 6.28 | 6.12 | 6.14 | -0.81% | 0.90 | 0.30% |
| 2026-05-21 | sz.000801 | 四川九洲 | 13.04 | 13.81 | 12.95 | 13.50 | +4.09% | 4.76 | 3.49% |
| 2026-05-21 | sz.000802 | 北京文化 | 5.29 | 5.48 | 4.92 | 5.00 | -3.10% | 3.21 | 8.69% |
| 2026-05-21 | sz.000823 | 超声电子 | 16.11 | 16.46 | 15.18 | 15.23 | -3.85% | 6.92 | 8.09% |
| 2026-05-21 | sz.000803 | 山高环能 | 8.20 | 8.35 | 7.85 | 7.87 | -4.02% | 0.92 | 2.45% |
| 2026-05-21 | sz.000807 | 云铝股份 | 30.76 | 31.56 | 29.95 | 29.99 | -1.54% | 20.14 | 1.88% |
| 2026-05-21 | sz.000809 | 和展能源 | 4.75 | 4.75 | 3.98 | 4.00 | -8.47% | 5.50 | 15.53% |
| 2026-05-21 | sz.001306 | 夏厦精密 | 72.06 | 75.00 | 72.00 | 72.56 | +0.46% | 1.14 | 9.97% |
| 2026-05-21 | sz.000810 | 创维数字 | 12.84 | 13.22 | 12.56 | 12.56 | -2.18% | 3.12 | 2.17% |
| 2026-05-21 | sz.000811 | 冰轮环境 | 37.50 | 38.46 | 35.00 | 35.19 | -4.84% | 19.86 | 5.50% |
| 2026-05-21 | sz.000812 | 陕西金叶 | 3.92 | 4.00 | 3.78 | 3.80 | -3.06% | 0.65 | 2.21% |
| 2026-05-21 | sz.000838 | *ST发展 | 1.91 | 1.91 | 1.80 | 1.80 | -4.76% | 0.59 | 3.06% |
| 2026-05-21 | sz.000816 | 智慧农业 | 2.78 | 2.81 | 2.68 | 2.68 | -3.25% | 0.74 | 1.88% |
| 2026-05-21 | sz.000818 | 航锦科技 | 15.85 | 15.85 | 14.56 | 14.62 | -6.76% | 5.70 | 5.71% |
| 2026-05-21 | sz.000819 | 岳阳兴长 | 16.05 | 16.05 | 15.32 | 15.35 | -4.42% | 1.79 | 3.13% |
| 2026-05-21 | sz.000820 | *ST节能 | 3.72 | 3.75 | 3.65 | 3.70 | -0.54% | 0.20 | 1.86% |
| 2026-05-21 | sz.000822 | 山东海化 | 5.26 | 5.32 | 5.05 | 5.07 | -3.98% | 1.08 | 2.34% |
| 2026-05-21 | sz.000519 | 中兵红箭 | 17.44 | 17.73 | 16.80 | 16.82 | -3.78% | 4.82 | 2.00% |
| 2026-05-21 | sz.000501 | 武商集团 | 7.85 | 7.92 | 7.65 | 7.67 | -2.67% | 0.57 | 0.96% |
| 2026-05-21 | sz.000503 | 国新健康 | 7.50 | 7.56 | 7.25 | 7.28 | -2.80% | 1.09 | 1.51% |
| 2026-05-21 | sz.000504 | *ST生物 | 9.38 | 9.50 | 9.20 | 9.25 | -1.18% | 0.37 | 1.19% |
| 2026-05-21 | sz.000505 | 京粮控股 | 6.43 | 6.48 | 6.11 | 6.16 | -4.35% | 1.02 | 2.56% |
| 2026-05-21 | sz.000506 | 招金黄金 | 14.34 | 14.70 | 13.94 | 13.95 | -0.85% | 4.74 | 3.55% |
| 2026-05-21 | sz.000507 | 珠海港 | 5.25 | 5.28 | 5.14 | 5.19 | -1.33% | 0.78 | 1.66% |
| 2026-05-21 | sz.000510 | 新金路 | 13.75 | 14.56 | 13.56 | 13.58 | +1.34% | 7.99 | 9.34% |
| 2026-05-21 | sz.000513 | 丽珠集团 | 31.21 | 31.52 | 31.00 | 31.01 | -0.58% | 1.27 | 0.71% |
| 2026-05-21 | sz.000514 | 渝开发 | 4.74 | 4.76 | 4.43 | 4.45 | -6.12% | 0.67 | 1.72% |
| 2026-05-21 | sz.000516 | 国际医学 | 4.49 | 4.50 | 4.43 | 4.44 | -0.67% | 0.89 | 0.91% |
| 2026-05-21 | sz.000517 | 荣安地产 | 1.94 | 1.96 | 1.84 | 1.84 | -5.15% | 0.45 | 0.95% |
| 2026-05-21 | sz.000537 | 绿发电力 | 10.52 | 10.75 | 10.14 | 10.19 | -3.04% | 5.55 | 2.59% |
| 2026-05-21 | sz.000520 | 凤凰航运 | 4.00 | 4.09 | 3.84 | 3.86 | -3.50% | 0.88 | 2.19% |
| 2026-05-21 | sz.000521 | 长虹美菱 | 5.50 | 5.58 | 5.46 | 5.48 | -0.54% | 0.41 | 0.85% |
| 2026-05-21 | sz.000523 | 红棉股份 | 3.40 | 3.45 | 3.21 | 3.22 | -5.01% | 1.15 | 2.62% |
| 2026-05-21 | sz.000524 | 岭南控股 | 9.29 | 9.47 | 9.15 | 9.17 | -1.19% | 0.80 | 1.28% |
| 2026-05-21 | sz.000525 | 红太阳 | 5.04 | 5.13 | 4.98 | 5.02 | -0.20% | 0.92 | 1.63% |
| 2026-05-21 | sz.000541 | 佛山照明 | 5.17 | 5.27 | 5.09 | 5.11 | -0.58% | 0.60 | 0.94% |
| 2026-05-21 | sz.000543 | 皖能电力 | 8.44 | 8.70 | 8.36 | 8.46 | +0.59% | 6.53 | 3.37% |
| 2026-05-21 | sz.000526 | 学大教育 | 32.57 | 32.93 | 31.35 | 31.40 | -3.38% | 0.70 | 1.82% |
| 2026-05-21 | sz.000528 | 柳工 | 9.14 | 9.36 | 9.07 | 9.09 | +0.11% | 3.11 | 1.66% |
| 2026-05-21 | sz.000529 | 广弘控股 | 5.32 | 5.38 | 5.23 | 5.27 | -0.57% | 0.20 | 0.65% |
| 2026-05-21 | sz.000530 | 冰山冷热 | 5.96 | 5.99 | 5.65 | 5.67 | -4.71% | 1.56 | 4.46% |
| 2026-05-21 | sz.000531 | 穗恒运A | 7.03 | 7.20 | 6.97 | 6.97 | -1.41% | 1.76 | 2.73% |
| 2026-05-21 | sz.000532 | 华金资本 | 12.91 | 13.33 | 12.38 | 12.40 | -0.32% | 2.56 | 5.77% |
| 2026-05-21 | sz.000813 | 德展健康 | 4.50 | 4.50 | 3.81 | 3.81 | -9.93% | 5.92 | 7.03% |
显示 29501 - 29600 条，共 1,459,474 条记录