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.300239 | 东宝生物 | 5.40 | 5.40 | 5.28 | 5.32 | -1.66% | 0.32 | 1.01% |
| 2026-05-20 | sz.300215 | 电科院 | 9.24 | 9.42 | 8.81 | 8.88 | -3.16% | 3.27 | 4.83% |
| 2026-05-20 | sz.300217 | 东方电热 | 5.43 | 5.48 | 5.36 | 5.38 | -1.65% | 1.91 | 2.85% |
| 2026-05-20 | sz.300241 | 瑞丰光电 | 7.03 | 7.16 | 6.83 | 7.14 | +0.85% | 2.74 | 6.67% |
| 2026-05-20 | sz.300486 | 东杰智能 | 22.11 | 23.18 | 21.66 | 22.85 | +3.35% | 3.40 | 3.19% |
| 2026-05-20 | sz.300243 | 瑞丰高材 | 18.51 | 18.99 | 18.11 | 18.60 | 0.00% | 3.72 | 9.70% |
| 2026-05-20 | sz.300219 | 鸿利智汇 | 8.12 | 8.37 | 8.03 | 8.34 | +1.71% | 3.10 | 5.34% |
| 2026-05-20 | sz.300220 | 金运激光 | 14.48 | 14.50 | 14.18 | 14.34 | -1.31% | 0.28 | 1.30% |
| 2026-05-20 | sz.300221 | 银禧科技 | 12.40 | 12.43 | 12.07 | 12.17 | -2.48% | 3.11 | 5.59% |
| 2026-05-20 | sz.300222 | 科大智能 | 14.21 | 15.85 | 14.20 | 15.06 | +7.26% | 19.75 | 20.45% |
| 2026-05-20 | sz.300223 | 北京君正 | 137.53 | 143.13 | 136.55 | 141.90 | +3.18% | 37.88 | 6.41% |
| 2026-05-20 | sz.300250 | 初灵信息 | 20.10 | 20.29 | 19.35 | 19.45 | -4.47% | 1.39 | 4.49% |
| 2026-05-20 | sz.300225 | *ST金泰 | 7.43 | 8.00 | 7.35 | 8.00 | +7.09% | 2.00 | 5.45% |
| 2026-05-20 | sz.300226 | 上海钢联 | 25.03 | 25.12 | 24.30 | 24.70 | -2.18% | 1.93 | 2.56% |
| 2026-05-20 | sz.300227 | 光韵达 | 11.31 | 11.63 | 11.11 | 11.41 | 0.00% | 1.80 | 3.65% |
| 2026-05-20 | sz.300228 | 富瑞特装 | 9.83 | 9.88 | 9.46 | 9.48 | -4.53% | 3.03 | 5.66% |
| 2026-05-20 | sz.300229 | 拓尔思 | 19.46 | 19.78 | 18.85 | 18.93 | -3.32% | 5.55 | 3.31% |
| 2026-05-20 | sz.300383 | 光环新网 | 17.28 | 17.90 | 16.51 | 16.53 | -4.84% | 26.77 | 8.81% |
| 2026-05-20 | sz.300230 | 永利股份 | 5.08 | 5.09 | 4.98 | 5.01 | -1.96% | 0.56 | 1.77% |
| 2026-05-20 | sz.300586 | 美联新材 | 11.88 | 12.25 | 11.49 | 12.06 | +1.17% | 3.67 | 5.77% |
| 2026-05-20 | sz.300255 | 常山药业 | 40.23 | 40.82 | 39.66 | 40.41 | -1.44% | 5.02 | 1.36% |
| 2026-05-20 | sz.300231 | 银信科技 | 11.52 | 11.63 | 11.34 | 11.40 | -1.98% | 2.04 | 4.03% |
| 2026-05-20 | sz.300232 | 洲明科技 | 6.33 | 6.35 | 6.16 | 6.27 | -1.26% | 1.71 | 3.09% |
| 2026-05-20 | sz.300257 | 开山股份 | 33.12 | 33.40 | 31.80 | 32.38 | -2.03% | 3.92 | 1.27% |
| 2026-05-20 | sz.300258 | 精锻科技 | 13.52 | 13.58 | 13.20 | 13.30 | -2.42% | 2.88 | 3.80% |
| 2026-05-20 | sz.300234 | 开尔新材 | 7.62 | 7.74 | 7.40 | 7.56 | -1.05% | 1.39 | 5.32% |
| 2026-05-20 | sz.300259 | 新天科技 | 6.37 | 7.06 | 6.29 | 6.99 | +1.30% | 10.49 | 13.11% |
| 2026-05-20 | sz.300236 | 上海新阳 | 102.38 | 108.11 | 101.98 | 105.58 | +2.18% | 19.75 | 6.71% |
| 2026-05-20 | sz.300237 | ST美晨 | 2.47 | 2.50 | 2.41 | 2.41 | -3.21% | 0.80 | 2.27% |
| 2026-05-20 | sz.300238 | 冠昊生物 | 13.15 | 13.21 | 12.87 | 12.95 | -2.41% | 0.47 | 1.35% |
| 2026-05-20 | sz.300260 | 新莱应材 | 66.57 | 68.96 | 65.18 | 68.68 | +2.34% | 23.83 | 12.25% |
| 2026-05-20 | sz.300240 | 飞力达 | 6.71 | 6.71 | 6.55 | 6.58 | -2.08% | 0.34 | 1.42% |
| 2026-05-20 | sz.300242 | 佳云科技 | 5.27 | 5.40 | 5.17 | 5.25 | -1.69% | 2.08 | 6.24% |
| 2026-05-20 | sz.300263 | 隆华科技 | 13.40 | 14.07 | 13.30 | 13.82 | +3.99% | 15.71 | 11.71% |
| 2026-05-20 | sz.300244 | 迪安诊断 | 18.70 | 18.91 | 18.18 | 18.50 | -2.48% | 4.35 | 4.70% |
| 2026-05-20 | sz.300245 | ST天玑 | 7.25 | 7.25 | 7.00 | 7.05 | -3.42% | 0.79 | 3.67% |
| 2026-05-20 | sz.300246 | 宝莱特 | 20.62 | 21.67 | 20.10 | 21.57 | +4.71% | 3.14 | 7.11% |
| 2026-05-20 | sz.300264 | 佳创视讯 | 9.87 | 10.04 | 9.57 | 9.91 | -0.40% | 1.93 | 5.33% |
| 2026-05-20 | sz.300398 | 飞凯材料 | 37.81 | 39.55 | 37.40 | 39.19 | +3.08% | 25.65 | 11.69% |
| 2026-05-20 | sz.300248 | 新开普 | 10.32 | 10.32 | 9.90 | 9.91 | -4.53% | 1.39 | 3.40% |
| 2026-05-20 | sz.300249 | 依米康 | 18.58 | 19.40 | 18.46 | 19.03 | +1.49% | 7.83 | 11.06% |
| 2026-05-20 | sz.300266 | 兴源环境 | 2.10 | 2.11 | 2.02 | 2.05 | -3.76% | 0.42 | 1.31% |
| 2026-05-20 | sz.300251 | 光线传媒 | 13.80 | 13.80 | 13.46 | 13.50 | -2.95% | 5.65 | 1.50% |
| 2026-05-20 | sz.300252 | 金信诺 | 16.41 | 16.68 | 16.18 | 16.31 | -1.27% | 4.75 | 5.20% |
| 2026-05-20 | sz.300253 | 卫宁健康 | 9.15 | 9.15 | 8.90 | 8.92 | -3.15% | 5.71 | 3.51% |
| 2026-05-20 | sz.300268 | 佳沃食品 | 14.04 | 14.50 | 13.85 | 14.10 | +0.43% | 0.35 | 1.84% |
| 2026-05-20 | sz.300254 | 仟源医药 | 13.91 | 13.91 | 13.06 | 13.13 | -6.01% | 1.83 | 6.10% |
| 2026-05-20 | sz.300269 | 联建光电 | 6.09 | 6.12 | 5.85 | 5.97 | -2.61% | 1.16 | 3.70% |
| 2026-05-20 | sz.300256 | 星星科技 | 3.35 | 3.36 | 3.25 | 3.26 | -3.26% | 0.71 | 0.96% |
| 2026-05-20 | sz.300272 | 开能健康 | 7.25 | 7.25 | 6.97 | 6.99 | -3.45% | 0.71 | 2.18% |
| 2026-05-20 | sz.300274 | 阳光电源 | 158.34 | 170.89 | 156.10 | 167.20 | +6.24% | 192.99 | 7.40% |
| 2026-05-20 | sz.300406 | 九强生物 | 12.92 | 12.98 | 12.78 | 12.83 | -1.08% | 0.35 | 0.64% |
| 2026-05-20 | sz.300277 | 汽轮科技 | 16.46 | 16.66 | 16.05 | 16.49 | -1.14% | 4.03 | 3.21% |
| 2026-05-20 | sz.300261 | 雅本化学 | 5.58 | 5.58 | 5.39 | 5.42 | -2.87% | 0.62 | 1.22% |
| 2026-05-20 | sz.300278 | 华昌达 | 5.25 | 5.44 | 5.12 | 5.19 | -2.44% | 3.17 | 4.30% |
| 2026-05-20 | sz.300279 | 和晶科技 | 7.94 | 7.96 | 7.70 | 7.77 | -3.12% | 1.06 | 2.79% |
| 2026-05-20 | sz.300281 | 金明精机 | 8.17 | 8.30 | 8.06 | 8.19 | 0.00% | 1.71 | 5.26% |
| 2026-05-20 | sz.300265 | 通光线缆 | 22.52 | 24.04 | 22.52 | 23.10 | +1.58% | 19.61 | 18.02% |
| 2026-05-20 | sz.300283 | 温州宏丰 | 19.49 | 19.55 | 18.21 | 18.51 | -4.34% | 15.69 | 23.09% |
| 2026-05-20 | sz.300412 | 迦南科技 | 5.13 | 5.15 | 4.98 | 5.05 | -1.94% | 0.41 | 1.73% |
| 2026-05-20 | sz.300285 | 国瓷材料 | 43.00 | 43.50 | 41.62 | 42.22 | -3.81% | 24.01 | 6.64% |
| 2026-05-20 | sz.300267 | 尔康制药 | 4.39 | 4.60 | 4.27 | 4.48 | +1.36% | 3.65 | 5.79% |
| 2026-05-20 | sz.300270 | 中威电子 | 13.99 | 14.07 | 13.65 | 13.81 | -1.22% | 1.23 | 3.43% |
| 2026-05-20 | sz.300271 | 华宇软件 | 6.42 | 6.46 | 6.21 | 6.23 | -3.86% | 0.79 | 1.59% |
| 2026-05-20 | sz.300275 | 梅安森 | 10.88 | 10.91 | 9.25 | 9.97 | -8.62% | 3.15 | 11.80% |
| 2026-05-20 | sz.300289 | 利德曼 | 6.42 | 6.49 | 6.30 | 6.37 | -2.00% | 0.30 | 0.86% |
| 2026-05-20 | sz.300290 | 荣科科技 | 15.76 | 15.83 | 15.06 | 15.13 | -3.94% | 3.34 | 3.42% |
| 2026-05-20 | sz.300292 | 吴通控股 | 6.30 | 6.32 | 6.02 | 6.10 | -3.63% | 7.13 | 10.45% |
| 2026-05-20 | sz.300284 | 苏交科 | 6.60 | 6.62 | 6.40 | 6.40 | -3.32% | 0.78 | 1.03% |
| 2026-05-20 | sz.300296 | 利亚德 | 6.81 | 6.84 | 6.58 | 6.62 | -4.34% | 8.94 | 5.88% |
| 2026-05-20 | sz.300286 | 安科瑞 | 26.05 | 29.31 | 26.00 | 28.11 | +9.21% | 7.49 | 12.75% |
| 2026-05-20 | sz.300287 | 飞利信 | 4.61 | 4.63 | 4.44 | 4.47 | -3.87% | 1.54 | 2.59% |
| 2026-05-20 | sz.300288 | 朗玛信息 | 11.90 | 11.91 | 11.42 | 11.43 | -4.03% | 0.65 | 2.21% |
| 2026-05-20 | sz.300426 | 华智数媒 | 7.21 | 7.22 | 6.90 | 6.95 | -4.27% | 0.78 | 2.78% |
| 2026-05-20 | sz.300427 | 红相股份 | 10.50 | 10.50 | 10.15 | 10.21 | -3.50% | 2.14 | 4.15% |
| 2026-05-20 | sz.300302 | 同有科技 | 57.50 | 58.80 | 52.86 | 57.26 | -3.60% | 36.38 | 17.42% |
| 2026-05-20 | sz.300291 | 百纳千成 | 6.15 | 6.17 | 5.94 | 5.99 | -3.23% | 1.23 | 2.20% |
| 2026-05-20 | sz.300304 | 云意电气 | 12.55 | 13.20 | 12.24 | 12.98 | +2.69% | 3.05 | 2.79% |
| 2026-05-20 | sz.300305 | 裕兴股份 | 6.73 | 6.74 | 6.63 | 6.70 | -0.59% | 0.41 | 1.91% |
| 2026-05-20 | sz.300293 | 蓝英装备 | 20.32 | 21.40 | 19.93 | 21.22 | +4.02% | 5.10 | 7.21% |
| 2026-05-20 | sz.300294 | 博雅生物 | 16.14 | 16.14 | 15.56 | 15.68 | -2.55% | 1.10 | 1.39% |
| 2026-05-20 | sz.300306 | 远方信息 | 12.50 | 12.60 | 12.22 | 12.36 | -1.67% | 0.34 | 1.73% |
| 2026-05-20 | sz.300298 | 三诺生物 | 16.88 | 16.94 | 16.62 | 16.73 | -1.24% | 0.69 | 0.92% |
| 2026-05-20 | sz.300299 | 富春股份 | 6.30 | 6.31 | 6.05 | 6.10 | -2.87% | 0.95 | 2.25% |
| 2026-05-20 | sz.300301 | ST长方 | 3.45 | 3.49 | 3.37 | 3.41 | +0.29% | 0.34 | 1.26% |
| 2026-05-20 | sz.300308 | 中际旭创 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | +0.68% | 235.81 | 2.04% |
| 2026-05-20 | sz.300311 | ST任子行 | 5.65 | 5.80 | 5.64 | 5.67 | -0.18% | 0.63 | 2.05% |
| 2026-05-20 | sz.300313 | *ST天山 | 9.21 | 9.46 | 9.16 | 9.36 | +0.65% | 0.34 | 1.85% |
| 2026-05-20 | sz.300439 | 美康生物 | 10.03 | 10.05 | 9.78 | 9.84 | -1.89% | 0.34 | 1.20% |
| 2026-05-20 | sz.300307 | 慈星股份 | 7.38 | 7.44 | 7.27 | 7.40 | +0.27% | 0.97 | 1.67% |
| 2026-05-20 | sz.300317 | 珈伟新能 | 5.58 | 5.59 | 5.20 | 5.25 | -5.58% | 4.42 | 10.08% |
| 2026-05-20 | sz.300188 | 国投智能 | 12.87 | 12.90 | 12.41 | 12.45 | -2.58% | 1.50 | 1.39% |
| 2026-05-20 | sz.300184 | 力源信息 | 15.20 | 16.07 | 15.11 | 15.35 | +1.52% | 21.05 | 12.81% |
| 2026-05-20 | sz.300167 | ST迪威迅 | 5.79 | 5.82 | 5.57 | 5.65 | -3.09% | 0.40 | 2.00% |
| 2026-05-20 | sz.300165 | 天瑞仪器 | 6.80 | 7.03 | 6.74 | 6.90 | 0.00% | 1.51 | 5.22% |
| 2026-05-20 | sz.300179 | 四方达 | 29.60 | 30.72 | 29.08 | 30.62 | +3.06% | 13.25 | 11.70% |
| 2026-05-20 | sz.300310 | 宜通世纪 | 6.08 | 6.21 | 5.95 | 6.03 | -2.11% | 2.56 | 6.15% |
| 2026-05-20 | sz.300177 | 中海达 | 8.57 | 8.79 | 8.38 | 8.42 | -2.77% | 1.12 | 2.17% |
| 2026-05-20 | sz.300176 | 鸿特科技 | 6.65 | 6.66 | 6.45 | 6.52 | -2.40% | 0.86 | 3.42% |
| 2026-05-20 | sz.300163 | 先锋新材 | 5.50 | 5.75 | 5.28 | 5.56 | +0.36% | 4.11 | 16.30% |
显示 34001 - 34100 条，共 1,459,474 条记录