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
2026-05-22 sz.301397 溯联股份 39.60 40.65 39.02 39.48 -0.58% 1.97 7.04%
2026-05-22 sz.301398 星源卓镁 46.63 48.35 44.85 45.65 -2.08% 1.04 6.10%
2026-05-22 sz.301399 英特科技 20.45 21.38 20.45 21.24 +3.76% 0.81 7.09%
2026-05-22 sz.301408 华人健康 17.87 18.23 17.64 17.87 +0.28% 1.94 4.75%
2026-05-22 sz.301413 安培龙 138.00 141.50 132.50 137.80 -0.86% 10.06 12.48%
2026-05-22 sz.301418 协昌科技 42.28 44.38 41.64 43.97 +4.00% 1.10 8.69%
2026-05-22 sz.301419 阿莱德 44.75 47.81 44.60 47.01 +6.12% 4.54 12.28%
2026-05-22 sz.301421 波长光电 118.94 133.00 114.32 131.93 +10.02% 21.62 37.28%
2026-05-22 sz.301428 世纪恒通 33.78 35.14 33.40 34.70 +4.27% 1.43 5.89%
2026-05-22 sz.301429 森泰股份 21.98 22.77 21.70 22.53 +3.73% 0.48 4.93%
2026-05-22 sz.301439 泓淋电力 16.80 17.13 16.46 17.04 +3.40% 0.99 3.21%
2026-05-22 sz.301446 福事特 44.21 44.59 42.72 44.17 +0.73% 0.60 4.42%
2026-05-22 sz.301448 开创电气 36.54 37.35 35.88 36.86 +0.90% 0.29 1.64%
2026-05-22 sz.301449 天溯计量 69.25 70.38 68.54 69.82 +0.82% 0.54 5.60%
2026-05-22 sz.301456 盘古智能 30.80 31.52 30.28 31.35 +2.99% 0.52 2.82%
2026-05-22 sz.301458 钧崴电子 40.93 45.20 40.93 44.66 +10.14% 5.59 10.93%
2026-05-22 sz.301459 丰茂股份 40.60 43.08 40.50 43.05 +4.80% 2.24 20.34%
2026-05-22 sz.301468 博盈特焊 51.70 54.26 50.70 52.27 +3.10% 3.49 8.86%
2026-05-22 sz.301469 恒达新材 36.09 36.77 35.55 36.35 +0.72% 0.73 4.37%
2026-05-22 sz.301479 弘景光电 112.36 121.95 112.36 120.01 +7.44% 5.75 9.51%
2026-05-22 sz.301486 致尚科技 238.14 263.68 234.00 258.80 +9.99% 30.14 16.75%
2026-05-22 sz.301487 盟固利 25.25 26.05 25.16 25.99 +2.32% 5.18 7.36%
2026-05-22 sz.301488 豪恩汽电 156.51 163.00 152.28 161.49 +2.29% 9.54 25.60%
2026-05-22 sz.301489 思泉新材 267.69 272.00 259.69 269.50 +0.68% 8.65 6.80%
2026-05-22 sz.301491 汉桑科技 49.50 49.70 47.99 48.60 -0.55% 0.40 2.88%
2026-05-22 sz.301498 乖宝宠物 46.42 46.46 45.32 45.90 +0.22% 1.44 1.75%
2026-05-22 sz.301499 维科精密 36.82 37.91 36.60 37.63 +2.59% 1.14 8.84%
2026-05-22 sz.301500 飞南资源 26.44 27.45 26.44 27.09 +2.77% 2.51 6.45%
2026-05-22 sz.301501 恒鑫生活 30.71 30.89 30.41 30.66 +0.49% 0.22 1.65%
2026-05-22 sz.301502 华阳智能 88.45 89.98 82.47 84.44 -3.25% 2.86 14.36%
2026-05-22 sz.301503 智迪科技 34.34 35.52 33.80 35.39 +4.00% 0.30 2.62%
2026-05-22 sz.301505 苏州规划 20.79 21.15 20.27 20.82 +1.17% 0.46 2.84%
2026-05-22 sz.301507 民生健康 13.65 13.82 13.50 13.69 +0.88% 0.39 2.61%
2026-05-22 sz.301508 中机认检 27.89 28.17 27.71 27.97 +0.90% 0.43 2.65%
2026-05-22 sz.301509 金凯生科 32.46 32.56 31.82 32.47 +1.75% 0.55 2.99%
2026-05-22 sz.301510 固高科技 39.67 40.50 39.24 39.99 +1.14% 4.66 4.18%
2026-05-22 sz.301511 德福科技 98.25 112.99 98.25 108.50 +10.43% 42.55 10.66%
2026-05-22 sz.301512 智信精密 52.01 54.87 51.01 54.38 +4.76% 0.78 5.90%
2026-05-22 sz.301515 港通医疗 22.93 23.73 22.60 23.56 +3.65% 0.45 2.99%
2026-05-22 sz.301516 中远通 20.95 21.58 20.60 21.29 +2.85% 2.11 14.16%
2026-05-22 sz.301517 陕西华达 64.14 65.85 62.95 65.16 +2.55% 2.65 4.21%
2026-05-22 sz.301518 长华化学 34.16 35.09 33.54 34.79 +3.36% 0.53 2.88%
2026-05-22 sz.301519 舜禹股份 14.73 15.15 14.41 15.01 +2.88% 0.38 3.37%
2026-05-22 sz.301520 万邦医药 40.00 40.90 39.36 40.49 +1.48% 0.26 2.94%
2026-05-22 sz.301522 上大股份 31.70 32.15 31.47 31.96 +1.24% 1.53 1.74%
2026-05-22 sz.301525 儒竞科技 84.00 86.31 81.91 84.23 +0.54% 3.94 9.46%
2026-05-22 sz.301526 国际复材 17.93 20.64 17.90 20.49 +15.05% 56.13 20.33%
2026-05-22 sz.301528 多浦乐 69.79 71.51 68.74 70.29 +1.66% 0.65 2.89%
2026-05-22 sz.301529 福赛科技 178.00 185.99 173.06 177.61 +2.13% 6.42 7.84%
2026-05-22 sz.301533 威马农机 30.47 31.18 30.08 30.94 +1.58% 0.26 2.97%
2026-05-22 sz.301535 浙江华远 18.58 18.80 18.06 18.44 -0.38% 0.78 2.49%
2026-05-22 sz.301536 星宸科技 88.04 90.49 87.88 89.16 +1.73% 7.02 4.20%
2026-05-22 sz.301538 骏鼎达 104.76 107.89 99.51 106.49 +2.84% 3.62 11.19%
2026-05-22 sz.301539 宏鑫科技 17.40 17.75 17.15 17.62 +2.03% 0.33 2.51%
2026-05-22 sz.301548 崇德科技 85.16 89.00 85.04 88.41 +3.82% 1.14 4.97%
2026-05-22 sz.301550 斯菱智驱 198.01 204.85 192.13 195.20 -0.77% 18.52 6.59%
2026-05-22 sz.301551 无线传媒 25.79 25.98 25.11 25.36 -1.32% 1.08 2.76%
2026-05-22 sz.301552 科力装备 29.19 29.91 28.81 29.80 +2.65% 0.31 3.38%
2026-05-22 sz.301555 惠柏新材 39.58 41.47 39.58 41.01 +4.03% 1.94 9.83%
2026-05-22 sz.301557 常友科技 110.59 116.40 109.48 115.78 +4.33% 1.18 5.82%
2026-05-22 sz.301558 三态股份 7.63 7.72 7.46 7.65 +1.06% 0.55 3.30%
2026-05-22 sz.301559 中集环科 15.62 15.90 15.39 15.72 +1.55% 0.29 2.03%
2026-05-22 sz.301560 众捷汽车 39.75 40.23 38.82 39.43 +1.89% 0.94 3.90%
2026-05-22 sz.301563 云汉芯城 165.03 172.00 165.03 171.10 +5.54% 4.32 17.33%
2026-05-22 sz.301565 中仑新材 21.91 23.96 21.88 23.63 +8.34% 2.47 8.38%
2026-05-22 sz.301566 达利凯普 28.75 31.94 28.70 31.42 +11.22% 10.82 16.74%
2026-05-22 sz.301567 贝隆精密 46.53 48.38 46.28 47.88 +3.68% 0.67 6.62%
2026-05-22 sz.301568 思泰克 59.06 65.77 59.00 65.10 +11.45% 5.45 18.25%
2026-05-22 sz.301571 国科天成 63.69 64.26 62.58 63.38 0.00% 1.73 2.29%
2026-05-22 sz.301575 艾芬达 46.58 47.50 45.98 47.10 +1.71% 0.27 3.31%
2026-05-22 sz.300950 德固特 20.97 21.50 20.82 21.24 +1.14% 0.50 2.41%
2026-05-22 sz.300951 博硕科技 37.26 38.48 37.06 38.35 +4.58% 1.24 2.16%
2026-05-22 sz.300952 恒辉安防 37.00 40.39 35.56 39.25 +7.01% 5.15 12.63%
2026-05-22 sz.300953 震裕科技 252.00 260.35 245.18 256.03 +2.51% 21.33 6.73%
2026-05-22 sz.300955 嘉亨家化 50.21 51.50 49.11 50.70 +2.99% 2.26 4.47%
2026-05-22 sz.300956 英力股份 14.70 15.14 14.35 14.95 +3.03% 0.53 1.71%
2026-05-22 sz.300957 贝泰妮 38.30 38.74 37.78 37.97 -0.05% 1.86 1.16%
2026-05-22 sz.300958 建工修复 13.66 14.20 13.49 14.08 +3.91% 0.54 4.27%
2026-05-22 sz.300959 线上线下 181.02 188.00 175.95 185.30 +3.58% 8.38 8.71%
2026-05-22 sz.300960 通业科技 20.21 20.74 19.94 20.60 +2.44% 0.23 0.87%
2026-05-22 sz.300961 深水海纳 13.59 13.86 13.39 13.61 +0.44% 0.86 4.13%
2026-05-22 sz.300962 中金辐照 13.53 13.79 13.37 13.72 +2.39% 0.38 1.06%
2026-05-22 sz.300963 中洲特材 15.96 16.12 15.64 16.10 +1.90% 1.20 2.24%
2026-05-22 sz.300964 本川智能 90.65 99.77 90.00 96.68 +9.02% 8.81 16.66%
2026-05-22 sz.300965 恒宇信通 70.28 71.73 68.38 70.30 +1.66% 1.95 5.16%
2026-05-22 sz.300966 共同药业 27.09 27.71 26.28 27.64 +3.87% 1.35 6.49%
2026-05-22 sz.300967 晓鸣股份 16.50 16.68 16.22 16.52 +0.85% 0.50 2.44%
2026-05-22 sz.300968 格林精密 11.85 12.25 11.77 12.12 +2.19% 0.78 1.58%
2026-05-22 sz.300969 恒帅股份 159.11 170.00 157.00 168.67 +5.86% 7.56 8.16%
2026-05-22 sz.300970 华绿生物 31.65 31.88 31.01 31.28 -0.19% 1.38 4.66%
2026-05-22 sz.300971 博亚精工 23.60 24.48 23.30 24.28 +3.41% 0.72 3.26%
2026-05-22 sz.300972 万辰集团 215.00 215.50 208.19 209.50 -1.98% 3.21 0.86%
2026-05-22 sz.300975 商络电子 21.96 23.26 21.80 22.80 +5.46% 12.27 11.10%
2026-05-22 sz.300976 达瑞电子 79.14 80.45 78.50 80.08 +1.64% 3.34 4.85%
2026-05-22 sz.300977 深圳瑞捷 21.58 22.29 20.91 22.14 +4.88% 0.64 3.12%
2026-05-22 sz.300978 东箭科技 10.77 10.99 10.67 10.91 +1.77% 0.47 1.51%
2026-05-22 sz.300979 华利集团 36.87 36.87 35.02 35.23 -2.84% 1.06 0.26%
2026-05-22 sz.300980 祥源新材 29.87 31.49 29.65 30.86 +4.08% 1.60 5.28%
2026-05-22 sz.300981 中红医疗 14.42 14.67 14.19 14.47 +1.26% 0.88 1.55%
2026-05-22 sz.300982 苏文电能 21.08 21.74 20.84 21.57 +2.76% 1.01 2.43%
显示 201 - 300 条，共 1,439,749 条记录