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.000428 | 华天酒店 | 3.80 | 3.81 | 3.61 | 3.70 | -1.60% | 0.65 | 1.75% |
| 2026-05-22 | sz.000429 | 粤高速A | 13.28 | 13.39 | 13.15 | 13.29 | +0.38% | 0.93 | 0.54% |
| 2026-05-22 | sz.000430 | 张家界 | 7.35 | 7.39 | 7.20 | 7.29 | -0.95% | 0.54 | 2.01% |
| 2026-05-22 | sz.000488 | ST晨鸣 | 2.30 | 2.31 | 2.27 | 2.29 | -0.87% | 0.32 | 0.82% |
| 2026-05-22 | sz.000498 | 山东路桥 | 5.29 | 5.31 | 5.23 | 5.27 | -0.38% | 0.36 | 0.47% |
| 2026-05-22 | sz.000501 | 武商集团 | 7.59 | 7.63 | 7.45 | 7.52 | -0.66% | 0.44 | 0.76% |
| 2026-05-22 | sz.000503 | 国新健康 | 7.32 | 7.33 | 7.18 | 7.25 | -0.41% | 0.81 | 1.14% |
| 2026-05-22 | sz.000504 | *ST生物 | 9.25 | 9.50 | 9.06 | 9.49 | +2.59% | 0.51 | 1.67% |
| 2026-05-22 | sz.000505 | 京粮控股 | 6.22 | 6.27 | 6.13 | 6.23 | +1.14% | 0.50 | 1.28% |
| 2026-05-22 | sz.000506 | 招金黄金 | 14.00 | 14.49 | 13.73 | 14.20 | +1.79% | 4.37 | 3.34% |
| 2026-05-22 | sz.000507 | 珠海港 | 5.18 | 5.22 | 5.16 | 5.21 | +0.39% | 0.42 | 0.89% |
| 2026-05-22 | sz.000509 | 华塑控股 | 3.79 | 3.94 | 3.66 | 3.92 | +3.16% | 1.96 | 4.80% |
| 2026-05-22 | sz.000510 | 新金路 | 13.90 | 14.94 | 13.60 | 14.94 | +10.01% | 4.71 | 5.33% |
| 2026-05-22 | sz.000513 | 丽珠集团 | 31.01 | 31.12 | 30.66 | 30.80 | -0.68% | 1.25 | 0.71% |
| 2026-05-22 | sz.000514 | 渝开发 | 4.50 | 4.56 | 4.44 | 4.50 | +1.12% | 0.40 | 1.05% |
| 2026-05-22 | sz.000516 | 国际医学 | 4.43 | 4.44 | 4.38 | 4.39 | -1.13% | 0.74 | 0.77% |
| 2026-05-22 | sz.000517 | 荣安地产 | 1.87 | 1.90 | 1.83 | 1.89 | +2.72% | 0.37 | 0.80% |
| 2026-05-22 | sz.000518 | 四环生物 | 4.07 | 4.13 | 3.97 | 4.13 | +10.13% | 7.05 | 16.64% |
| 2026-05-22 | sz.000519 | 中兵红箭 | 16.95 | 18.00 | 16.90 | 17.91 | +6.48% | 9.07 | 3.69% |
| 2026-05-22 | sz.000520 | 凤凰航运 | 3.92 | 3.92 | 3.81 | 3.86 | 0.00% | 0.53 | 1.36% |
| 2026-05-22 | sz.000521 | 长虹美菱 | 5.47 | 5.50 | 5.39 | 5.47 | -0.18% | 0.35 | 0.73% |
| 2026-05-22 | sz.000523 | 红棉股份 | 3.24 | 3.26 | 3.20 | 3.25 | +0.93% | 0.60 | 1.41% |
| 2026-05-22 | sz.000524 | 岭南控股 | 9.20 | 9.26 | 9.03 | 9.09 | -0.87% | 0.63 | 1.03% |
| 2026-05-22 | sz.000525 | 红太阳 | 5.04 | 5.05 | 4.90 | 5.02 | 0.00% | 0.76 | 1.37% |
| 2026-05-22 | sz.000526 | 学大教育 | 31.40 | 31.62 | 30.83 | 31.40 | 0.00% | 0.45 | 1.22% |
| 2026-05-22 | sz.000528 | 柳工 | 9.15 | 9.21 | 9.04 | 9.16 | +0.77% | 1.95 | 1.05% |
| 2026-05-22 | sz.000529 | 广弘控股 | 5.28 | 5.28 | 5.17 | 5.27 | 0.00% | 0.20 | 0.68% |
| 2026-05-22 | sz.000530 | 冰山冷热 | 5.69 | 5.78 | 5.58 | 5.74 | +1.23% | 0.86 | 2.53% |
| 2026-05-22 | sz.000531 | 穗恒运A | 6.97 | 7.08 | 6.86 | 7.03 | +0.86% | 1.10 | 1.73% |
| 2026-05-22 | sz.000532 | 华金资本 | 12.43 | 13.64 | 12.43 | 13.64 | +10.00% | 3.63 | 8.02% |
| 2026-05-22 | sz.000533 | 顺钠股份 | 12.29 | 12.37 | 12.02 | 12.32 | +1.73% | 3.62 | 4.31% |
| 2026-05-22 | sz.000534 | 万泽股份 | 36.00 | 36.75 | 34.90 | 35.91 | +0.42% | 5.95 | 3.33% |
| 2026-05-22 | sz.000536 | 华映科技 | 4.14 | 4.46 | 4.10 | 4.38 | +2.10% | 11.33 | 9.59% |
| 2026-05-22 | sz.000537 | 绿发电力 | 10.20 | 10.34 | 10.03 | 10.26 | +0.69% | 3.45 | 1.64% |
| 2026-05-22 | sz.000538 | 云南白药 | 50.16 | 50.25 | 49.80 | 49.80 | -0.66% | 3.15 | 0.36% |
| 2026-05-22 | sz.000539 | 粤电力A | 6.38 | 6.57 | 6.22 | 6.53 | +1.40% | 4.33 | 2.62% |
| 2026-05-22 | sz.000541 | 佛山照明 | 5.11 | 5.27 | 4.98 | 5.18 | +1.37% | 1.00 | 1.60% |
| 2026-05-22 | sz.000543 | 皖能电力 | 8.51 | 8.85 | 8.38 | 8.73 | +3.19% | 6.16 | 3.13% |
| 2026-05-22 | sz.000544 | 中原环保 | 8.05 | 8.12 | 7.97 | 8.08 | +0.62% | 0.32 | 0.41% |
| 2026-05-22 | sz.000545 | 金浦钛业 | 2.63 | 2.69 | 2.55 | 2.68 | +3.08% | 0.98 | 3.76% |
| 2026-05-22 | sz.000547 | 航天发展 | 23.50 | 23.80 | 22.95 | 23.70 | +1.24% | 17.22 | 4.63% |
| 2026-05-22 | sz.000548 | 湖南投资 | 5.14 | 5.33 | 4.99 | 5.26 | +2.33% | 1.24 | 4.83% |
| 2026-05-22 | sz.000550 | 江铃汽车 | 17.68 | 17.81 | 17.45 | 17.56 | -0.79% | 0.58 | 0.64% |
| 2026-05-22 | sz.000551 | 创元科技 | 17.03 | 17.36 | 16.44 | 17.34 | 0.00% | 5.10 | 6.21% |
| 2026-05-22 | sz.000552 | 甘肃能化 | 2.63 | 2.67 | 2.61 | 2.65 | +0.38% | 1.32 | 1.35% |
| 2026-05-22 | sz.000553 | 安道麦A | 6.41 | 6.55 | 6.40 | 6.50 | +1.25% | 0.80 | 0.57% |
| 2026-05-22 | sz.000554 | 泰山石油 | 7.31 | 7.34 | 7.22 | 7.33 | +0.27% | 1.00 | 3.79% |
| 2026-05-22 | sz.000555 | 神州信息 | 14.11 | 14.29 | 13.71 | 13.90 | +7.01% | 9.79 | 7.14% |
| 2026-05-22 | sz.000557 | 西部创业 | 4.36 | 4.54 | 4.32 | 4.40 | +0.92% | 0.49 | 0.76% |
| 2026-05-22 | sz.000558 | 天府文旅 | 3.75 | 3.77 | 3.67 | 3.75 | +1.08% | 0.82 | 1.70% |
| 2026-05-22 | sz.000559 | 万向钱潮 | 17.80 | 18.20 | 17.36 | 17.91 | -0.99% | 21.49 | 3.63% |
| 2026-05-22 | sz.000560 | 我爱我家 | 2.84 | 2.86 | 2.81 | 2.85 | +0.35% | 1.93 | 2.91% |
| 2026-05-22 | sz.000561 | 烽火电子 | 8.85 | 8.97 | 8.71 | 8.95 | +1.82% | 0.79 | 1.15% |
| 2026-05-22 | sz.000563 | 陕国投A | 3.05 | 3.06 | 3.01 | 3.03 | -0.98% | 1.07 | 0.69% |
| 2026-05-22 | sz.000564 | 供销大集 | 1.60 | 1.72 | 1.59 | 1.64 | +5.13% | 10.38 | 4.11% |
| 2026-05-22 | sz.000565 | 渝三峡A | 7.54 | 7.79 | 7.52 | 7.71 | +2.80% | 0.80 | 2.40% |
| 2026-05-22 | sz.000566 | 海南海药 | 4.28 | 4.33 | 4.23 | 4.28 | +0.23% | 0.91 | 1.64% |
| 2026-05-22 | sz.000567 | 海德股份 | 6.20 | 6.23 | 6.00 | 6.11 | -1.13% | 1.59 | 1.34% |
| 2026-05-22 | sz.000568 | 泸州老窖 | 91.41 | 91.97 | 89.69 | 90.02 | -1.53% | 7.05 | 0.53% |
| 2026-05-22 | sz.000570 | 苏常柴A | 6.11 | 6.16 | 5.96 | 6.13 | +1.66% | 0.93 | 2.76% |
| 2026-05-22 | sz.000571 | 新大洲A | 5.70 | 5.99 | 5.67 | 5.85 | +2.63% | 1.37 | 2.90% |
| 2026-05-22 | sz.000572 | 海马汽车 | 4.87 | 4.95 | 4.83 | 4.90 | +1.24% | 1.58 | 1.97% |
| 2026-05-22 | sz.000573 | 粤宏远A | 4.50 | 4.67 | 4.42 | 4.59 | +3.15% | 0.85 | 2.95% |
| 2026-05-22 | sz.000576 | 甘化科工 | 8.15 | 8.26 | 8.03 | 8.20 | +1.36% | 0.63 | 1.77% |
| 2026-05-22 | sz.000581 | 威孚高科 | 19.93 | 19.98 | 19.56 | 19.70 | -0.81% | 2.40 | 1.53% |
| 2026-05-22 | sz.000582 | 北部湾港 | 12.64 | 12.72 | 12.21 | 12.38 | -1.43% | 5.59 | 2.10% |
| 2026-05-22 | sz.000586 | 汇源通信 | 17.66 | 17.73 | 16.91 | 17.62 | -2.00% | 3.19 | 9.56% |
| 2026-05-22 | sz.000589 | 贵州轮胎 | 4.71 | 4.78 | 4.65 | 4.74 | +0.64% | 1.32 | 1.81% |
| 2026-05-22 | sz.000590 | 古汉医药 | 10.28 | 10.63 | 10.14 | 10.44 | +2.45% | 0.41 | 1.66% |
| 2026-05-22 | sz.000591 | 太阳能 | 5.80 | 5.87 | 5.66 | 5.82 | -0.51% | 7.82 | 3.47% |
| 2026-05-22 | sz.000592 | 平潭发展 | 10.01 | 10.09 | 9.83 | 10.02 | +0.20% | 9.25 | 4.83% |
| 2026-05-22 | sz.000593 | 德龙汇能 | 23.28 | 23.65 | 22.88 | 23.21 | -1.02% | 4.86 | 5.85% |
| 2026-05-22 | sz.000595 | *ST宝实 | 7.65 | 7.93 | 7.51 | 7.93 | +5.03% | 1.88 | 2.11% |
| 2026-05-22 | sz.000596 | 古井贡酒 | 95.00 | 95.09 | 91.80 | 92.25 | -2.88% | 3.35 | 0.89% |
| 2026-05-22 | sz.000597 | 东北制药 | 4.85 | 4.85 | 4.73 | 4.76 | -1.86% | 0.51 | 0.75% |
| 2026-05-22 | sz.000598 | 兴蓉环境 | 6.58 | 6.62 | 6.52 | 6.58 | +0.46% | 1.07 | 0.54% |
| 2026-05-22 | sz.000599 | 青岛双星 | 5.46 | 5.56 | 5.41 | 5.55 | +1.83% | 0.78 | 1.74% |
| 2026-05-22 | sz.000600 | 建投能源 | 10.13 | 10.35 | 9.95 | 10.13 | 0.00% | 6.14 | 5.56% |
| 2026-05-22 | sz.000601 | 韶能股份 | 7.20 | 7.45 | 7.02 | 7.33 | +0.96% | 6.67 | 8.72% |
| 2026-05-22 | sz.000603 | 盛达资源 | 32.53 | 33.49 | 31.91 | 33.05 | +2.01% | 4.54 | 2.07% |
| 2026-05-22 | sz.000605 | 渤海股份 | 6.74 | 6.86 | 6.57 | 6.80 | +2.87% | 0.41 | 1.73% |
| 2026-05-22 | sz.000607 | 华媒控股 | 3.80 | 3.83 | 3.67 | 3.80 | +1.33% | 0.55 | 1.66% |
| 2026-05-22 | sz.000608 | 阳光股份 | 3.92 | 4.03 | 3.72 | 3.88 | -2.02% | 1.14 | 3.96% |
| 2026-05-22 | sz.000609 | *ST中迪 | 14.35 | 14.43 | 14.08 | 14.08 | -4.99% | 1.45 | 3.53% |
| 2026-05-22 | sz.000610 | *ST西旅 | 7.51 | 7.72 | 7.43 | 7.65 | +2.00% | 0.38 | 2.11% |
| 2026-05-22 | sz.000612 | 焦作万方 | 11.96 | 12.60 | 11.84 | 12.47 | +5.23% | 6.02 | 4.12% |
| 2026-05-22 | sz.000615 | *ST美谷 | 3.48 | 3.58 | 3.47 | 3.56 | +2.59% | 0.38 | 1.17% |
| 2026-05-22 | sz.000617 | 中油资本 | 8.27 | 8.31 | 8.07 | 8.13 | -1.45% | 8.59 | 0.83% |
| 2026-05-22 | sz.000619 | 海螺新材 | 5.78 | 5.99 | 5.71 | 5.96 | +3.47% | 0.40 | 1.91% |
| 2026-05-22 | sz.000620 | 盈新发展 | 3.09 | 3.18 | 3.06 | 3.13 | +1.95% | 5.63 | 3.87% |
| 2026-05-22 | sz.000623 | 吉林敖东 | 17.63 | 17.71 | 17.33 | 17.42 | -0.57% | 2.07 | 1.00% |
| 2026-05-22 | sz.000625 | 长安汽车 | 8.43 | 8.49 | 8.30 | 8.44 | -0.35% | 6.25 | 0.90% |
| 2026-05-22 | sz.000626 | 远大控股 | 7.98 | 8.10 | 7.80 | 8.01 | +1.26% | 0.75 | 1.87% |
| 2026-05-22 | sz.000628 | 高新发展 | 59.55 | 59.97 | 58.06 | 59.38 | +2.27% | 5.93 | 5.23% |
| 2026-05-22 | sz.000629 | 钒钛股份 | 3.52 | 3.79 | 3.48 | 3.74 | +7.47% | 8.54 | 2.52% |
| 2026-05-22 | sz.000630 | 铜陵有色 | 5.81 | 6.36 | 5.75 | 6.36 | +10.03% | 30.25 | 4.41% |
| 2026-05-22 | sz.000631 | 顺发恒能 | 3.18 | 3.26 | 3.15 | 3.21 | +0.94% | 0.50 | 0.68% |
| 2026-05-22 | sz.000632 | ST三木 | 3.82 | 4.04 | 3.82 | 3.90 | -0.51% | 0.60 | 3.28% |
| 2026-05-22 | sz.000633 | 合金投资 | 6.06 | 6.22 | 5.92 | 6.18 | +3.00% | 0.57 | 2.44% |
| 2026-05-22 | sz.000635 | 英力特 | 7.40 | 7.55 | 7.31 | 7.52 | +2.59% | 0.49 | 1.78% |
显示 3201 - 3300 条，共 1,439,749 条记录