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.300521 | 爱司凯 | 28.11 | 28.12 | 26.58 | 26.87 | -4.48% | 1.40 | 3.51% |
| 2026-05-20 | sz.300523 | 辰安科技 | 24.24 | 25.49 | 24.24 | 24.67 | +0.24% | 2.18 | 3.78% |
| 2026-05-20 | sz.300527 | ST应急 | 8.04 | 8.04 | 7.95 | 7.98 | -0.87% | 0.47 | 0.58% |
| 2026-05-20 | sz.300522 | 世名科技 | 13.58 | 13.76 | 13.33 | 13.68 | +0.15% | 0.86 | 2.40% |
| 2026-05-20 | sz.300528 | 幸福蓝海 | 17.15 | 17.19 | 16.42 | 16.89 | -1.63% | 3.60 | 5.75% |
| 2026-05-20 | sz.300525 | 博思软件 | 9.86 | 9.89 | 9.56 | 9.66 | -2.62% | 1.55 | 2.57% |
| 2026-05-20 | sz.300381 | 溢多利 | 7.31 | 7.33 | 7.18 | 7.24 | -1.09% | 0.64 | 1.85% |
| 2026-05-20 | sz.300380 | 安硕信息 | 36.70 | 37.19 | 36.20 | 36.45 | -1.35% | 0.98 | 2.10% |
| 2026-05-20 | sz.300378 | 鼎捷数智 | 42.61 | 43.20 | 41.84 | 42.26 | -1.88% | 5.32 | 4.67% |
| 2026-05-20 | sz.300377 | 赢时胜 | 16.90 | 17.39 | 16.74 | 16.76 | -1.82% | 3.20 | 2.74% |
| 2026-05-20 | sz.300376 | 易事特 | 6.09 | 6.20 | 5.88 | 5.93 | -2.63% | 1.67 | 1.20% |
| 2026-05-20 | sz.300375 | 鹏翎股份 | 5.03 | 5.05 | 4.89 | 4.91 | -3.16% | 1.20 | 4.63% |
| 2026-05-20 | sz.300374 | 中铁装配 | 13.18 | 13.23 | 12.89 | 12.99 | -1.81% | 0.51 | 1.59% |
| 2026-05-20 | sz.300373 | 扬杰科技 | 79.00 | 83.71 | 78.90 | 83.71 | +5.15% | 20.42 | 4.59% |
| 2026-05-20 | sz.300371 | 汇中股份 | 13.69 | 13.77 | 13.02 | 13.19 | -0.75% | 0.66 | 3.57% |
| 2026-05-20 | sz.300370 | 安控科技 | 2.58 | 2.60 | 2.52 | 2.53 | -3.07% | 0.56 | 1.40% |
| 2026-05-20 | sz.300369 | 绿盟科技 | 7.42 | 7.48 | 7.21 | 7.25 | -2.95% | 1.46 | 2.48% |
| 2026-05-20 | sz.300368 | 汇金股份 | 11.58 | 11.61 | 11.31 | 11.46 | -1.88% | 1.88 | 3.11% |
| 2026-05-20 | sz.300366 | ST创意 | 6.03 | 6.08 | 5.90 | 5.94 | -2.46% | 0.58 | 1.83% |
| 2026-05-20 | sz.300365 | 恒华科技 | 6.43 | 6.43 | 6.16 | 6.19 | -4.62% | 1.90 | 5.96% |
| 2026-05-20 | sz.300364 | 中文在线 | 28.00 | 28.07 | 27.11 | 27.20 | -4.23% | 12.32 | 6.81% |
| 2026-05-20 | sz.300363 | 博腾股份 | 14.68 | 16.51 | 14.66 | 15.77 | +7.57% | 6.64 | 8.55% |
| 2026-05-20 | sz.300360 | 炬华科技 | 14.58 | 14.67 | 14.31 | 14.65 | +0.34% | 1.01 | 1.40% |
| 2026-05-20 | sz.300358 | 楚天科技 | 9.25 | 9.25 | 8.99 | 9.11 | -1.62% | 1.21 | 1.91% |
| 2026-05-20 | sz.300357 | 我武生物 | 23.69 | 24.05 | 23.40 | 23.81 | +0.51% | 1.46 | 1.27% |
| 2026-05-20 | sz.300355 | 蒙草生态 | 3.57 | 3.58 | 3.45 | 3.47 | -3.34% | 0.83 | 1.74% |
| 2026-05-20 | sz.300354 | 东华测试 | 38.85 | 39.11 | 37.64 | 38.52 | -1.91% | 1.03 | 3.28% |
| 2026-05-20 | sz.300353 | 东土科技 | 20.20 | 20.26 | 19.71 | 19.78 | -2.13% | 3.68 | 3.42% |
| 2026-05-20 | sz.300352 | ST信源 | 3.41 | 3.48 | 3.33 | 3.35 | -3.18% | 1.41 | 3.25% |
| 2026-05-20 | sz.300351 | 永贵电器 | 24.90 | 25.37 | 24.35 | 25.01 | +0.44% | 3.84 | 5.84% |
| 2026-05-20 | sz.300350 | 华鹏飞 | 5.30 | 5.30 | 5.09 | 5.11 | -3.77% | 0.82 | 3.40% |
| 2026-05-20 | sz.300349 | 金卡智能 | 15.98 | 16.21 | 15.40 | 15.53 | -3.72% | 4.26 | 7.35% |
| 2026-05-20 | sz.300348 | 长亮科技 | 11.61 | 11.63 | 11.27 | 11.29 | -3.09% | 1.67 | 2.06% |
| 2026-05-20 | sz.300471 | 厚普股份 | 11.54 | 11.62 | 11.14 | 11.30 | -2.84% | 1.05 | 2.53% |
| 2026-05-20 | sz.300345 | 华民股份 | 6.81 | 6.84 | 6.63 | 6.68 | -2.62% | 1.33 | 4.14% |
| 2026-05-20 | sz.300342 | 天银机电 | 55.85 | 58.45 | 55.58 | 57.46 | +1.86% | 17.45 | 7.25% |
| 2026-05-20 | sz.300341 | 麦克奥迪 | 15.65 | 16.38 | 15.29 | 16.16 | +3.00% | 2.56 | 3.12% |
| 2026-05-20 | sz.300343 | ST联创 | 7.00 | 7.00 | 6.84 | 6.92 | -1.84% | 1.55 | 2.11% |
| 2026-05-20 | sz.300340 | 科恒股份 | 10.83 | 10.83 | 10.44 | 10.75 | -1.01% | 0.68 | 2.33% |
| 2026-05-20 | sz.300337 | 银邦股份 | 13.48 | 14.05 | 13.18 | 13.65 | +1.26% | 5.02 | 5.18% |
| 2026-05-20 | sz.300339 | 润和软件 | 45.15 | 45.67 | 44.03 | 44.20 | -2.88% | 11.32 | 3.27% |
| 2026-05-20 | sz.300338 | *ST开元 | 3.45 | 3.54 | 3.36 | 3.36 | -3.45% | 0.33 | 2.73% |
| 2026-05-20 | sz.300335 | 迪森股份 | 6.78 | 6.80 | 6.49 | 6.56 | -4.23% | 1.55 | 6.16% |
| 2026-05-20 | sz.300334 | 津膜科技 | 8.34 | 8.34 | 8.17 | 8.23 | -1.32% | 0.56 | 2.25% |
| 2026-05-20 | sz.300333 | 兆日科技 | 10.78 | 12.31 | 10.69 | 11.96 | +10.74% | 6.36 | 16.24% |
| 2026-05-20 | sz.300329 | 海伦钢琴 | 13.80 | 13.80 | 13.45 | 13.66 | -1.30% | 0.53 | 1.54% |
| 2026-05-20 | sz.300332 | 天壕能源 | 5.50 | 5.63 | 5.43 | 5.50 | -0.72% | 1.51 | 3.31% |
| 2026-05-20 | sz.300326 | ST凯利 | 6.83 | 6.83 | 6.64 | 6.78 | -1.74% | 0.84 | 1.74% |
| 2026-05-20 | sz.300324 | 旋极信息 | 5.12 | 5.21 | 4.99 | 5.03 | -2.52% | 2.87 | 3.31% |
| 2026-05-20 | sz.300322 | 硕贝德 | 33.30 | 33.52 | 29.96 | 30.67 | -8.56% | 23.95 | 17.32% |
| 2026-05-20 | sz.300327 | 中颖电子 | 27.80 | 28.80 | 27.71 | 28.74 | +2.64% | 4.76 | 4.95% |
| 2026-05-20 | sz.300321 | 同大股份 | 41.50 | 42.20 | 40.77 | 41.62 | +0.29% | 0.57 | 1.54% |
| 2026-05-20 | sz.300319 | 麦捷科技 | 14.08 | 14.25 | 13.75 | 13.97 | +0.36% | 9.42 | 8.00% |
| 2026-05-20 | sz.300448 | 浩云科技 | 8.39 | 8.39 | 8.05 | 8.18 | -3.42% | 2.32 | 4.42% |
| 2026-05-20 | sz.300323 | 华灿光电 | 16.13 | 17.39 | 15.80 | 17.05 | +2.22% | 27.48 | 13.98% |
| 2026-05-20 | sz.300316 | 晶盛机电 | 51.89 | 57.58 | 51.51 | 56.85 | +9.10% | 36.34 | 5.32% |
| 2026-05-20 | sz.300315 | 掌趣科技 | 4.98 | 4.99 | 4.81 | 4.83 | -3.78% | 3.49 | 2.82% |
| 2026-05-20 | sz.300318 | 博晖创新 | 5.41 | 5.41 | 5.20 | 5.27 | -2.59% | 0.41 | 0.99% |
| 2026-05-20 | sz.300314 | 戴维医疗 | 11.34 | 11.37 | 10.93 | 10.99 | -3.09% | 0.32 | 2.04% |
| 2026-05-20 | sz.300171 | 东富龙 | 12.66 | 12.67 | 12.36 | 12.43 | -2.05% | 0.80 | 1.14% |
| 2026-05-20 | sz.300320 | 海达股份 | 9.43 | 9.43 | 9.11 | 9.22 | -2.02% | 0.86 | 1.92% |
| 2026-05-20 | sz.300174 | 元力股份 | 17.70 | 21.20 | 17.60 | 20.32 | +14.41% | 12.68 | 17.75% |
| 2026-05-20 | sz.300194 | 福安药业 | 4.00 | 4.00 | 3.93 | 3.95 | -1.50% | 0.23 | 0.61% |
| 2026-05-20 | sz.300198 | *ST纳川 | 2.43 | 2.44 | 2.38 | 2.39 | -2.05% | 0.24 | 0.96% |
| 2026-05-20 | sz.300201 | 海伦哲 | 16.54 | 17.08 | 15.66 | 17.01 | +3.22% | 11.51 | 7.03% |
| 2026-05-20 | sz.300180 | 华峰超纤 | 5.07 | 5.09 | 4.92 | 4.98 | -2.16% | 1.39 | 1.63% |
| 2026-05-20 | sz.300328 | 宜安科技 | 19.42 | 20.57 | 19.22 | 19.94 | +3.32% | 14.81 | 10.71% |
| 2026-05-20 | sz.300181 | 佐力药业 | 14.50 | 14.52 | 14.25 | 14.33 | -1.44% | 0.95 | 1.10% |
| 2026-05-20 | sz.300331 | 苏大维格 | 55.58 | 61.62 | 55.58 | 59.62 | +6.46% | 14.78 | 11.32% |
| 2026-05-20 | sz.300182 | 捷成股份 | 5.96 | 5.97 | 5.78 | 5.81 | -3.65% | 6.89 | 5.22% |
| 2026-05-20 | sz.300183 | 东软载波 | 13.38 | 13.51 | 13.15 | 13.35 | -0.82% | 1.44 | 2.92% |
| 2026-05-20 | sz.300211 | *ST亿通 | 8.94 | 9.01 | 8.79 | 8.88 | -1.44% | 0.39 | 1.45% |
| 2026-05-20 | sz.300212 | *ST易录 | 8.41 | 8.88 | 7.90 | 8.32 | 0.00% | 6.01 | 10.18% |
| 2026-05-20 | sz.300185 | 通裕重工 | 3.16 | 3.17 | 3.03 | 3.03 | -4.72% | 4.91 | 4.17% |
| 2026-05-20 | sz.300187 | 永清环保 | 6.05 | 6.06 | 5.86 | 5.93 | -1.98% | 1.07 | 2.81% |
| 2026-05-20 | sz.300189 | 神农种业 | 5.66 | 5.68 | 5.49 | 5.52 | -2.99% | 2.54 | 5.17% |
| 2026-05-20 | sz.300218 | 安利股份 | 14.85 | 14.91 | 14.60 | 14.80 | -0.87% | 0.58 | 1.82% |
| 2026-05-20 | sz.300191 | 潜能恒信 | 39.30 | 41.00 | 39.00 | 39.46 | +0.15% | 4.81 | 5.45% |
| 2026-05-20 | sz.300192 | 科德教育 | 19.35 | 19.48 | 18.75 | 18.93 | -3.07% | 1.69 | 2.74% |
| 2026-05-20 | sz.300193 | 佳士科技 | 8.64 | 8.64 | 8.35 | 8.41 | -3.00% | 0.62 | 1.74% |
| 2026-05-20 | sz.300195 | 长荣股份 | 6.82 | 6.88 | 6.66 | 6.74 | -1.61% | 0.50 | 2.38% |
| 2026-05-20 | sz.300196 | 长海股份 | 18.91 | 19.75 | 18.67 | 19.33 | +0.68% | 3.20 | 6.69% |
| 2026-05-20 | sz.300224 | 正海磁材 | 13.00 | 13.28 | 12.75 | 13.12 | +0.15% | 2.65 | 2.20% |
| 2026-05-20 | sz.300197 | 节能铁汉 | 1.62 | 1.63 | 1.56 | 1.57 | -3.68% | 0.63 | 1.35% |
| 2026-05-20 | sz.300346 | 南大光电 | 57.90 | 61.66 | 57.52 | 59.98 | +3.52% | 58.01 | 14.87% |
| 2026-05-20 | sz.300347 | 泰格医药 | 45.51 | 45.70 | 44.60 | 44.89 | -1.58% | 3.78 | 1.48% |
| 2026-05-20 | sz.300199 | 翰宇药业 | 23.69 | 24.02 | 22.85 | 23.50 | -1.76% | 11.27 | 6.42% |
| 2026-05-20 | sz.300200 | 高盟新材 | 10.75 | 11.24 | 10.67 | 11.22 | +3.41% | 3.47 | 7.45% |
| 2026-05-20 | sz.300203 | 聚光科技 | 13.90 | 13.90 | 13.44 | 13.61 | -1.73% | 1.28 | 2.11% |
| 2026-05-20 | sz.300204 | 舒泰神 | 26.55 | 27.00 | 26.23 | 26.58 | -0.34% | 3.34 | 2.77% |
| 2026-05-20 | sz.300205 | *ST天喻 | 6.01 | 6.06 | 5.86 | 6.03 | +0.33% | 0.22 | 0.84% |
| 2026-05-20 | sz.300206 | 理邦仪器 | 13.74 | 13.74 | 13.38 | 13.59 | -1.38% | 0.73 | 1.60% |
| 2026-05-20 | sz.300207 | 欣旺达 | 24.81 | 25.50 | 24.48 | 25.16 | +0.84% | 13.42 | 3.13% |
| 2026-05-20 | sz.300233 | 金城医药 | 15.00 | 15.07 | 14.77 | 14.92 | -0.93% | 0.79 | 1.44% |
| 2026-05-20 | sz.300209 | 行云科技 | 28.03 | 28.80 | 27.15 | 28.31 | +1.22% | 22.57 | 11.01% |
| 2026-05-20 | sz.300210 | 森远股份 | 12.01 | 12.55 | 11.86 | 12.46 | +3.83% | 6.20 | 10.42% |
| 2026-05-20 | sz.300235 | 方直科技 | 13.61 | 14.42 | 13.41 | 14.16 | +3.06% | 1.65 | 5.82% |
| 2026-05-20 | sz.300359 | 全通教育 | 4.65 | 4.66 | 4.46 | 4.48 | -4.27% | 0.61 | 2.13% |
| 2026-05-20 | sz.300213 | 佳讯飞鸿 | 8.46 | 8.49 | 8.15 | 8.22 | -3.41% | 1.10 | 2.42% |
| 2026-05-20 | sz.300214 | 日科化学 | 8.86 | 9.04 | 8.62 | 8.70 | -1.69% | 1.43 | 3.51% |
显示 33901 - 34000 条，共 1,459,474 条记录