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.300121 | 阳谷华泰 | 13.36 | 13.63 | 12.89 | 12.96 | -1.97% | 2.54 | 4.50% |
| 2026-05-20 | sz.300124 | 汇川技术 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 24.86 | 1.35% |
| 2026-05-20 | sz.300110 | 华仁药业 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 0.42 | 1.19% |
| 2026-05-20 | sz.300125 | *ST聆达 | 10.50 | 10.64 | 10.10 | 10.60 | +1.73% | 0.74 | 1.96% |
| 2026-05-20 | sz.300126 | 锐奇股份 | 8.06 | 8.09 | 7.81 | 7.91 | -1.98% | 0.39 | 2.34% |
| 2026-05-20 | sz.300112 | 万讯自控 | 8.50 | 8.53 | 8.35 | 8.40 | -1.87% | 0.52 | 2.62% |
| 2026-05-20 | sz.300127 | 银河磁体 | 31.33 | 31.82 | 30.67 | 31.43 | -0.06% | 1.74 | 2.40% |
| 2026-05-20 | sz.300113 | 顺网科技 | 27.50 | 27.86 | 26.20 | 26.42 | -5.24% | 11.30 | 8.32% |
| 2026-05-20 | sz.300119 | 瑞普生物 | 17.20 | 17.25 | 16.81 | 16.99 | -1.05% | 0.44 | 0.77% |
| 2026-05-20 | sz.300130 | 新国都 | 22.40 | 23.62 | 21.93 | 23.50 | +4.44% | 5.75 | 5.76% |
| 2026-05-20 | sz.300132 | 青松股份 | 7.94 | 8.25 | 7.87 | 8.16 | +2.64% | 1.38 | 3.36% |
| 2026-05-20 | sz.300122 | 智飞生物 | 14.86 | 15.09 | 14.71 | 14.74 | -1.27% | 2.07 | 0.99% |
| 2026-05-20 | sz.300123 | ST亚光 | 4.86 | 4.94 | 4.69 | 4.71 | -2.48% | 1.81 | 3.80% |
| 2026-05-20 | sz.300135 | 宝利国际 | 3.83 | 3.84 | 3.77 | 3.80 | -1.30% | 0.62 | 1.76% |
| 2026-05-20 | sz.300136 | 信维通信 | 109.58 | 113.55 | 107.11 | 112.40 | +1.26% | 95.07 | 10.42% |
| 2026-05-20 | sz.300128 | 锦富技术 | 7.96 | 8.17 | 7.89 | 8.06 | +0.25% | 8.36 | 8.03% |
| 2026-05-20 | sz.300129 | 泰胜风能 | 11.50 | 11.55 | 11.17 | 11.24 | -3.10% | 2.41 | 2.98% |
| 2026-05-20 | sz.300138 | 晨光生物 | 11.18 | 11.21 | 10.96 | 11.00 | -1.26% | 0.48 | 1.09% |
| 2026-05-20 | sz.300139 | 晓程科技 | 48.51 | 48.91 | 47.47 | 48.80 | -1.51% | 8.68 | 7.72% |
| 2026-05-20 | sz.300140 | 节能环境 | 6.80 | 6.80 | 6.65 | 6.70 | -1.90% | 1.06 | 1.55% |
| 2026-05-20 | sz.300131 | 英唐智控 | 22.77 | 23.66 | 22.33 | 22.79 | -0.65% | 34.05 | 14.28% |
| 2026-05-20 | sz.300143 | 盈康生命 | 11.00 | 11.13 | 10.76 | 10.95 | -2.23% | 1.33 | 1.91% |
| 2026-05-20 | sz.300276 | 三丰智能 | 8.82 | 8.92 | 8.55 | 8.64 | -5.47% | 10.09 | 10.99% |
| 2026-05-20 | sz.300133 | 华策影视 | 9.40 | 9.44 | 9.05 | 9.20 | -3.16% | 10.29 | 6.64% |
| 2026-05-20 | sz.300134 | 大富科技 | 11.73 | 11.82 | 11.42 | 11.48 | -2.46% | 1.16 | 1.31% |
| 2026-05-20 | sz.300145 | 南方泵业 | 5.18 | 5.38 | 5.13 | 5.32 | +1.92% | 5.38 | 5.35% |
| 2026-05-20 | sz.300146 | 汤臣倍健 | 10.10 | 10.15 | 10.02 | 10.04 | -1.08% | 0.87 | 0.77% |
| 2026-05-20 | sz.300137 | 先河环保 | 19.93 | 21.30 | 19.55 | 20.63 | +2.69% | 6.69 | 6.19% |
| 2026-05-20 | sz.300149 | 睿智医药 | 9.37 | 9.47 | 9.20 | 9.25 | -1.39% | 0.77 | 1.74% |
| 2026-05-20 | sz.300152 | *ST动力 | 1.89 | 2.11 | 1.82 | 1.93 | +4.89% | 2.04 | 14.62% |
| 2026-05-20 | sz.300153 | 科泰电源 | 30.53 | 32.02 | 30.53 | 31.30 | -0.60% | 6.57 | 6.61% |
| 2026-05-20 | sz.300154 | 瑞凌股份 | 11.33 | 11.47 | 11.09 | 11.13 | -2.20% | 1.62 | 4.58% |
| 2026-05-20 | sz.300144 | 宋城演艺 | 7.20 | 7.20 | 7.02 | 7.03 | -2.36% | 1.67 | 0.91% |
| 2026-05-20 | sz.300157 | 新锦动力 | 5.33 | 5.50 | 5.32 | 5.37 | -0.19% | 1.74 | 4.55% |
| 2026-05-20 | sz.300159 | *ST新研 | 4.09 | 4.23 | 4.06 | 4.17 | +1.21% | 1.50 | 1.96% |
| 2026-05-20 | sz.300147 | *ST香雪 | 10.30 | 10.90 | 10.19 | 10.20 | +0.69% | 1.35 | 1.95% |
| 2026-05-20 | sz.300160 | 秀强股份 | 5.11 | 5.13 | 5.01 | 5.03 | -2.14% | 0.27 | 0.71% |
| 2026-05-20 | sz.300148 | 天舟文化 | 4.05 | 4.05 | 3.89 | 3.90 | -4.18% | 1.06 | 3.31% |
| 2026-05-20 | sz.300162 | 雷曼光电 | 9.25 | 9.29 | 8.80 | 8.94 | -3.87% | 2.49 | 8.10% |
| 2026-05-20 | sz.300164 | 通源石油 | 13.19 | 14.13 | 12.97 | 13.00 | +0.62% | 17.31 | 22.11% |
| 2026-05-20 | sz.300150 | 世纪瑞尔 | 5.08 | 5.08 | 4.92 | 4.95 | -2.75% | 0.35 | 1.54% |
| 2026-05-20 | sz.300295 | *ST三六五 | 12.10 | 12.21 | 12.02 | 12.07 | -1.23% | 0.44 | 2.19% |
| 2026-05-20 | sz.159701 | 招商中证物联网主题ETF | 1.43 | 1.44 | 1.42 | 1.44 | +0.84% | 0.05 | 36.54% |
| 2026-05-20 | sz.159858 | 南方中证创新药产业ETF | 0.63 | 0.63 | 0.62 | 0.63 | -0.16% | 0.07 | 1.58% |
| 2026-05-20 | sz.159707 | 华宝中证800地产ETF | 0.55 | 0.56 | 0.54 | 0.54 | -2.33% | 0.48 | 8.38% |
| 2026-05-20 | sz.159859 | 天弘国证生物医药ETF | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 0.96 | 2.38% |
| 2026-05-20 | sz.159708 | 西部利得深证红利ETF | 0.85 | 0.85 | 0.84 | 0.85 | -0.12% | 0.09 | 6.26% |
| 2026-05-20 | sz.159711 | 华夏中证港股通50ETF | 1.35 | 1.35 | 1.34 | 1.34 | -0.67% | 0.19 | 25.80% |
| 2026-05-20 | sz.159712 | 国泰中证港股通50ETF | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 0.18 | 11.32% |
| 2026-05-20 | sz.159713 | 富国中证稀土产业ETF | 1.43 | 1.46 | 1.41 | 1.45 | +1.05% | 1.30 | 12.70% |
| 2026-05-20 | sz.159716 | 华宝深证100ETF | 1.19 | 1.21 | 1.19 | 1.20 | -0.33% | 0.02 | 3.31% |
| 2026-05-20 | sz.159865 | 国泰中证畜牧养殖ETF | 0.58 | 0.58 | 0.57 | 0.57 | -1.38% | 1.67 | 2.58% |
| 2026-05-20 | sz.159717 | 鹏华国证ESG300ETF | 1.10 | 1.11 | 1.10 | 1.11 | +0.45% | 0.03 | 13.88% |
| 2026-05-20 | sz.159719 | 平安富时中国国企开放共赢ETF | 1.66 | 1.66 | 1.65 | 1.65 | -0.90% | 0.01 | 3.16% |
| 2026-05-20 | sz.159869 | 华夏中证动漫游戏ETF | 1.26 | 1.26 | 1.24 | 1.25 | -1.96% | 3.54 | 3.73% |
| 2026-05-20 | sz.159721 | 永赢深证100ETF | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.02 | 2.62% |
| 2026-05-20 | sz.159723 | 汇添富中证沪港深科技龙头ETF | 1.14 | 1.14 | 1.12 | 1.12 | +0.18% | 0.01 | 1.60% |
| 2026-05-20 | sz.159725 | 工银瑞信中证线上消费ETF | 0.92 | 0.92 | 0.90 | 0.90 | -2.18% | 0.12 | 8.18% |
| 2026-05-20 | sz.159877 | 南方中证全指医疗保健设备与服务ETF | 0.56 | 0.56 | 0.55 | 0.55 | -1.26% | 0.03 | 2.63% |
| 2026-05-20 | sz.159728 | 南方国证在线消费ETF | 0.93 | 0.93 | 0.91 | 0.91 | -2.35% | 0.08 | 21.89% |
| 2026-05-20 | sz.159881 | 国泰中证有色金属ETF | 1.92 | 1.95 | 1.89 | 1.94 | +0.52% | 0.13 | 7.67% |
| 2026-05-20 | sz.159729 | 汇添富中证沪港深互联网ETF | 0.78 | 0.78 | 0.77 | 0.77 | -2.04% | 0.01 | 1.19% |
| 2026-05-20 | sz.159885 | 鹏华中证内地低碳经济主题ETF | 0.86 | 0.87 | 0.85 | 0.86 | +0.58% | 0.01 | 0.62% |
| 2026-05-20 | sz.159731 | 华夏中证石化产业ETF | 0.96 | 0.97 | 0.95 | 0.97 | +0.42% | 1.25 | 13.31% |
| 2026-05-20 | sz.159735 | 银华中证港股通消费主题ETF | 0.70 | 0.70 | 0.70 | 0.70 | -0.43% | 0.25 | 3.26% |
| 2026-05-20 | sz.159886 | 富国中证细分机械设备产业主题ETF | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.03 | 4.03% |
| 2026-05-20 | sz.159738 | 华泰柏瑞中证沪港深云计算产业ETF | 2.19 | 2.20 | 2.15 | 2.17 | -1.14% | 0.26 | 7.93% |
| 2026-05-20 | sz.159887 | 富国中证800银行ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 0.61 | 6.00% |
| 2026-05-20 | sz.159739 | 鹏华中证云计算与大数据主题ETF | 1.81 | 1.82 | 1.78 | 1.79 | -1.65% | 0.19 | 4.61% |
| 2026-05-20 | sz.159740 | 大成恒生科技ETF(QDII) | 0.61 | 0.61 | 0.61 | 0.61 | +0.16% | 12.20 | 6.36% |
| 2026-05-20 | sz.159889 | 国泰中证智能汽车主题ETF | 1.07 | 1.07 | 1.06 | 1.07 | -1.84% | 0.03 | 9.26% |
| 2026-05-20 | sz.159890 | 招商中证云计算ETF | 1.94 | 1.96 | 1.91 | 1.92 | -1.74% | 0.35 | 6.85% |
| 2026-05-20 | sz.159891 | 建信中证全指医疗保健设备与服务ETF | 0.42 | 0.42 | 0.41 | 0.41 | -1.43% | 0.05 | 3.87% |
| 2026-05-20 | sz.159898 | 招商中证全指医疗器械ETF | 0.52 | 0.52 | 0.51 | 0.52 | -1.34% | 0.15 | 2.94% |
| 2026-05-20 | sz.159752 | 申万菱信中证内地新能源主题ETF | 0.78 | 0.80 | 0.77 | 0.80 | +2.05% | 0.14 | 3.41% |
| 2026-05-20 | sz.159899 | 招商中证全指软件ETF | 0.86 | 0.86 | 0.84 | 0.84 | -2.09% | 0.28 | 4.05% |
| 2026-05-20 | sz.159760 | 泰康国证公共卫生与医疗健康ETF | 0.55 | 0.55 | 0.54 | 0.55 | -0.36% | 0.02 | 2.31% |
| 2026-05-20 | sz.159761 | 国泰中证新材料主题ETF | 0.87 | 0.89 | 0.87 | 0.89 | +1.49% | 0.13 | 7.81% |
| 2026-05-20 | sz.159763 | 建信中证新材料主题ETF | 0.79 | 0.81 | 0.79 | 0.81 | +1.50% | 0.10 | 13.15% |
| 2026-05-20 | sz.159902 | 华夏中小企业100ETF | 5.09 | 5.10 | 5.04 | 5.09 | -0.35% | 0.12 | 3.28% |
| 2026-05-20 | sz.159766 | 富国中证旅游主题ETF | 0.61 | 0.61 | 0.60 | 0.61 | -1.13% | 1.63 | 4.48% |
| 2026-05-20 | sz.159770 | 天弘中证机器人ETF | 1.23 | 1.24 | 1.22 | 1.23 | -0.56% | 2.88 | 3.85% |
| 2026-05-20 | sz.159773 | 华泰柏瑞创业板科技ETF | 1.45 | 1.47 | 1.45 | 1.47 | +0.75% | 0.02 | 1.06% |
| 2026-05-20 | sz.159775 | 建信国证新能源车电池ETF | 0.96 | 0.98 | 0.95 | 0.97 | +1.25% | 0.32 | 20.45% |
| 2026-05-20 | sz.159776 | 银华中证港股通医药卫生综合ETF | 1.07 | 1.07 | 1.05 | 1.06 | -0.47% | 0.14 | 14.55% |
| 2026-05-20 | sz.159777 | 国联安创科技ETF | 1.37 | 1.38 | 1.36 | 1.38 | +0.66% | 0.02 | 5.16% |
| 2026-05-20 | sz.159906 | 大成深证成长40ETF | 1.88 | 1.94 | 1.88 | 1.93 | +1.79% | 0.12 | 5.00% |
| 2026-05-20 | sz.159778 | 鹏华中证工业互联网主题ETF | 1.34 | 1.36 | 1.32 | 1.35 | +1.12% | 0.02 | 3.19% |
| 2026-05-20 | sz.159780 | 南方中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.23 | +1.48% | 1.57 | 4.73% |
| 2026-05-20 | sz.159782 | 银华中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.24 | +1.98% | 0.43 | 6.53% |
| 2026-05-20 | sz.159909 | 招商深证TMT50ETF | 1.38 | 1.40 | 1.37 | 1.39 | +0.36% | 0.12 | 1.80% |
| 2026-05-20 | sz.159786 | 银华中证虚拟现实主题ETF | 1.32 | 1.32 | 1.29 | 1.30 | -1.44% | 0.31 | 24.68% |
| 2026-05-20 | sz.159912 | 汇添富深证300ETF | 2.12 | 2.12 | 2.10 | 2.12 | +0.43% | 0.02 | 1.66% |
| 2026-05-20 | sz.159787 | 易方达中证全指建筑材料ETF | 0.69 | 0.69 | 0.68 | 0.69 | +0.58% | 0.04 | 4.36% |
| 2026-05-20 | sz.159913 | 交银深证300价值ETF | 2.47 | 2.48 | 2.46 | 2.46 | -1.37% | 0.00 | 0.05% |
| 2026-05-20 | sz.159790 | 华夏中证内地低碳经济主题ETF | 0.83 | 0.85 | 0.83 | 0.84 | +0.60% | 0.48 | 3.24% |
| 2026-05-20 | sz.159791 | 华夏沪深300ESG基准ETF | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.06 | 18.74% |
| 2026-05-20 | sz.159916 | 建信深证基本面60ETF | 5.15 | 5.16 | 5.10 | 5.15 | -0.68% | 0.01 | 0.31% |
| 2026-05-20 | sz.159795 | 汇添富中证智能汽车主题ETF | 1.08 | 1.08 | 1.05 | 1.06 | -1.58% | 0.06 | 19.20% |
| 2026-05-20 | sz.159797 | 汇添富中证全指医疗器械ETF | 0.73 | 0.73 | 0.71 | 0.72 | -1.10% | 0.03 | 0.96% |
显示 34201 - 34300 条，共 1,459,474 条记录