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.003017 | 大洋生物 | 31.12 | 31.37 | 30.66 | 31.23 | +0.16% | 0.91 | 4.24% |
| 2026-05-20 | sz.159140 | 易方达中证科创创业人工智能ETF | 1.45 | 1.49 | 1.44 | 1.47 | +0.48% | 0.72 | 12.62% |
| 2026-05-20 | sz.159136 | 广发中证A50ETF | 1.03 | 1.05 | 1.03 | 1.05 | +0.38% | 0.03 | 1.98% |
| 2026-05-20 | sz.003013 | 地铁设计 | 14.40 | 14.92 | 14.20 | 14.80 | +2.56% | 1.14 | 1.94% |
| 2026-05-20 | sz.159129 | 嘉实中证细分化工产业主题ETF | 1.14 | 1.16 | 1.13 | 1.15 | +1.23% | 0.35 | 2.14% |
| 2026-05-20 | sz.159751 | 鹏华中证港股通科技ETF | 0.90 | 0.91 | 0.90 | 0.91 | -0.11% | 0.47 | 4.22% |
| 2026-05-20 | sz.002972 | 科安达 | 13.04 | 13.32 | 12.98 | 13.10 | +0.46% | 0.62 | 3.48% |
| 2026-05-20 | sz.002973 | 侨银股份 | 13.90 | 13.90 | 13.49 | 13.60 | -2.37% | 0.79 | 1.81% |
| 2026-05-20 | sz.003016 | 欣贺股份 | 8.10 | 8.14 | 7.90 | 7.94 | -2.22% | 0.33 | 1.01% |
| 2026-05-20 | sz.159768 | 银华中证内地地产主题ETF | 0.50 | 0.50 | 0.48 | 0.49 | -2.20% | 0.25 | 7.12% |
| 2026-05-20 | sz.002976 | 瑞玛精密 | 35.13 | 37.00 | 34.78 | 35.54 | +0.28% | 1.34 | 5.68% |
| 2026-05-20 | sz.002977 | *ST天箭 | 29.90 | 30.00 | 28.90 | 29.29 | -2.04% | 0.53 | 2.70% |
| 2026-05-20 | sz.159788 | 易方达中证港股通中国100ETF | 1.24 | 1.25 | 1.24 | 1.24 | -0.40% | 0.09 | 6.07% |
| 2026-05-20 | sz.002980 | 华盛昌 | 102.46 | 112.88 | 95.59 | 111.02 | +7.11% | 19.11 | 17.89% |
| 2026-05-20 | sz.003022 | 联泓新科 | 24.04 | 26.39 | 23.99 | 25.23 | +5.17% | 14.76 | 4.33% |
| 2026-05-20 | sz.159801 | 广发国证半导体芯片ETF | 1.19 | 1.26 | 1.19 | 1.26 | +4.81% | 3.45 | 7.46% |
| 2026-05-20 | sz.003026 | 中晶科技 | 50.06 | 51.14 | 49.21 | 50.64 | +1.08% | 6.73 | 13.84% |
| 2026-05-20 | sz.159820 | 天弘中证500ETF | 1.47 | 1.48 | 1.46 | 1.48 | +0.41% | 0.12 | 0.62% |
| 2026-05-20 | sz.159822 | 银华工银南方东英标普中国新经济行业ETF(QDII) | 0.64 | 0.64 | 0.64 | 0.64 | -0.93% | 0.06 | 3.01% |
| 2026-05-20 | sz.002985 | 北摩高科 | 33.01 | 33.10 | 32.35 | 32.90 | -0.81% | 1.51 | 1.39% |
| 2026-05-20 | sz.003028 | 振邦智能 | 28.53 | 29.00 | 28.03 | 28.69 | -0.24% | 0.53 | 2.61% |
| 2026-05-20 | sz.159837 | 易方达中证生物科技主题ETF | 0.47 | 0.47 | 0.46 | 0.46 | -0.22% | 0.22 | 1.59% |
| 2026-05-20 | sz.159838 | 博时医药50ETF | 0.54 | 0.54 | 0.53 | 0.54 | -0.74% | 0.02 | 1.01% |
| 2026-05-20 | sz.002987 | 京北方 | 12.58 | 12.67 | 12.46 | 12.63 | +0.40% | 1.30 | 1.02% |
| 2026-05-20 | sz.002988 | 豪美新材 | 34.76 | 35.05 | 33.31 | 33.31 | -4.17% | 3.43 | 4.02% |
| 2026-05-20 | sz.002989 | 中天精装 | 34.06 | 35.06 | 33.51 | 33.80 | -0.56% | 5.44 | 8.67% |
| 2026-05-20 | sz.003030 | 祖名股份 | 26.20 | 26.70 | 26.00 | 26.20 | 0.00% | 0.72 | 3.39% |
| 2026-05-20 | sz.159855 | 银华中证影视主题ETF | 0.90 | 0.90 | 0.88 | 0.88 | -2.32% | 0.12 | 8.81% |
| 2026-05-20 | sz.002990 | 盛视科技 | 62.54 | 63.36 | 60.66 | 62.22 | -0.48% | 6.10 | 7.11% |
| 2026-05-20 | sz.002991 | 甘源食品 | 48.55 | 48.85 | 48.10 | 48.43 | -0.27% | 0.20 | 0.81% |
| 2026-05-20 | sz.003036 | 泰坦股份 | 41.29 | 45.98 | 40.77 | 45.98 | +10.00% | 5.55 | 5.97% |
| 2026-05-20 | sz.002993 | 奥海科技 | 57.32 | 63.38 | 57.32 | 61.68 | +6.75% | 7.06 | 4.87% |
| 2026-05-20 | sz.003037 | 三和管桩 | 6.90 | 7.07 | 6.87 | 6.90 | -1.00% | 0.27 | 0.65% |
| 2026-05-20 | sz.159872 | 鹏华中证车联网主题ETF | 1.00 | 1.00 | 0.98 | 0.98 | -1.90% | 0.01 | 1.96% |
| 2026-05-20 | sz.002995 | 天地在线 | 22.31 | 22.54 | 21.59 | 21.70 | -3.90% | 1.97 | 8.01% |
| 2026-05-20 | sz.003038 | 鑫铂股份 | 13.57 | 13.66 | 13.33 | 13.42 | -2.26% | 0.51 | 2.35% |
| 2026-05-20 | sz.159883 | 永赢中证全指医疗器械ETF | 0.47 | 0.47 | 0.46 | 0.47 | -1.27% | 1.05 | 2.25% |
| 2026-05-20 | sz.002996 | 顺博合金 | 7.20 | 7.43 | 7.17 | 7.23 | -0.14% | 0.84 | 2.78% |
| 2026-05-20 | sz.002997 | 瑞鹄模具 | 34.31 | 34.56 | 32.53 | 32.80 | -5.07% | 3.32 | 4.80% |
| 2026-05-20 | sz.003039 | 顺控发展 | 13.88 | 13.95 | 13.44 | 13.54 | -2.87% | 0.62 | 0.74% |
| 2026-05-20 | sz.003040 | 楚天龙 | 14.39 | 14.39 | 14.13 | 14.23 | -1.39% | 0.72 | 1.10% |
| 2026-05-20 | sz.002999 | 天禾股份 | 7.02 | 7.02 | 6.86 | 6.95 | -1.00% | 0.41 | 1.74% |
| 2026-05-20 | sz.003041 | 真爱美家 | 60.37 | 61.30 | 58.80 | 60.06 | -0.41% | 1.22 | 1.49% |
| 2026-05-20 | sz.003001 | 中岩大地 | 21.48 | 23.51 | 21.27 | 23.12 | +4.33% | 3.85 | 14.92% |
| 2026-05-20 | sz.003002 | 壶化股份 | 26.50 | 26.50 | 25.56 | 25.75 | -2.13% | 0.43 | 0.92% |
| 2026-05-20 | sz.159915 | 易方达创业板ETF | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 45.52 | 9.66% |
| 2026-05-20 | sz.003816 | 中国广核 | 4.89 | 4.91 | 4.56 | 4.58 | -6.34% | 10.05 | 0.55% |
| 2026-05-20 | sz.159003 | 招商保证金快线A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.27 | 14.06% |
| 2026-05-20 | sz.159929 | 汇添富中证医药卫生ETF | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.58 | 2.59% |
| 2026-05-20 | sz.003005 | 竞业达 | 17.76 | 17.76 | 16.93 | 16.93 | -5.37% | 0.77 | 3.51% |
| 2026-05-20 | sz.159105 | 易方达恒生生物科技ETF | 0.83 | 0.83 | 0.82 | 0.82 | -0.36% | 0.59 | 40.07% |
| 2026-05-20 | sz.159106 | 前海开源中证民企300ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.01 | 2.30% |
| 2026-05-20 | sz.003008 | 开普检测 | 22.74 | 22.85 | 22.17 | 22.51 | -1.01% | 0.34 | 1.93% |
| 2026-05-20 | sz.159939 | 广发中证全指信息技术ETF | 1.16 | 1.19 | 1.16 | 1.19 | +2.06% | 0.50 | 4.67% |
| 2026-05-20 | sz.159115 | 华安中证AAA科技创新公司债ETF | 101.47 | 101.47 | 101.44 | 101.45 | +0.02% | 35.98 | 82.90% |
| 2026-05-20 | sz.159952 | 广发创业板ETF | 2.36 | 2.40 | 2.36 | 2.39 | +0.38% | 3.46 | 3.36% |
| 2026-05-20 | sz.003011 | 海象新材 | 23.20 | 25.52 | 22.89 | 25.32 | +9.14% | 2.67 | 14.18% |
| 2026-05-20 | sz.159123 | 嘉实中证光伏产业ETF | 1.18 | 1.20 | 1.17 | 1.19 | +0.85% | 0.10 | 1.82% |
| 2026-05-20 | sz.003012 | 东鹏控股 | 5.48 | 5.53 | 5.38 | 5.48 | 0.00% | 0.51 | 0.83% |
| 2026-05-20 | sz.159126 | 南方中证港股通50ETF | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.11 | 3.84% |
| 2026-05-20 | sz.159128 | 天弘国证港股通科技ETF | 0.77 | 0.77 | 0.76 | 0.77 | -0.13% | 1.28 | 6.32% |
| 2026-05-20 | sz.002971 | 和远气体 | 39.21 | 39.70 | 37.30 | 37.80 | -1.87% | 8.13 | 13.61% |
| 2026-05-20 | sz.002970 | 锐明技术 | 72.90 | 73.74 | 70.91 | 73.10 | +0.29% | 3.69 | 4.08% |
| 2026-05-20 | sz.002968 | 新大正 | 11.27 | 11.28 | 10.89 | 11.04 | -1.60% | 0.34 | 1.44% |
| 2026-05-20 | sz.002967 | 广电计量 | 22.30 | 22.34 | 21.86 | 21.93 | -2.27% | 2.11 | 1.75% |
| 2026-05-20 | sz.002966 | 苏州银行 | 8.48 | 8.51 | 8.38 | 8.44 | -0.47% | 1.68 | 0.45% |
| 2026-05-20 | sz.159726 | 华夏恒生港股通中国内地企业高股息率ETF | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.06 | 1.32% |
| 2026-05-20 | sz.003010 | 若羽臣 | 28.49 | 28.59 | 28.12 | 28.31 | -0.94% | 0.95 | 1.48% |
| 2026-05-20 | sz.002965 | 祥鑫科技 | 36.18 | 36.95 | 35.78 | 36.29 | -1.33% | 2.97 | 4.28% |
| 2026-05-20 | sz.002963 | 豪尔赛 | 20.55 | 21.10 | 20.31 | 20.69 | -1.38% | 1.37 | 5.37% |
| 2026-05-20 | sz.003009 | 中天火箭 | 60.10 | 60.37 | 58.54 | 58.98 | -2.30% | 1.68 | 1.73% |
| 2026-05-20 | sz.159709 | 工银瑞信深证物联网50ETF | 1.83 | 1.86 | 1.83 | 1.85 | +0.87% | 0.01 | 1.56% |
| 2026-05-20 | sz.159505 | 博时国证2000ETF | 1.80 | 1.82 | 1.79 | 1.82 | +0.61% | 0.06 | 21.78% |
| 2026-05-20 | sz.002926 | 华西证券 | 8.36 | 8.36 | 8.26 | 8.30 | -0.84% | 0.98 | 0.45% |
| 2026-05-20 | sz.002927 | 泰永长征 | 22.57 | 22.78 | 21.98 | 22.41 | -1.28% | 5.68 | 11.52% |
| 2026-05-20 | sz.159525 | 富国中证红利低波动ETF | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.07 | 1.58% |
| 2026-05-20 | sz.002928 | 华夏航空 | 7.38 | 7.42 | 7.11 | 7.30 | -2.54% | 2.35 | 2.55% |
| 2026-05-20 | sz.002929 | 润建股份 | 95.78 | 98.66 | 88.00 | 88.00 | -10.00% | 44.26 | 22.49% |
| 2026-05-20 | sz.002930 | 宏川智慧 | 14.38 | 15.33 | 14.20 | 15.09 | +4.57% | 3.31 | 5.15% |
| 2026-05-20 | sz.002975 | 博杰股份 | 119.10 | 121.42 | 117.00 | 119.08 | -0.02% | 12.04 | 7.38% |
| 2026-05-20 | sz.002932 | *ST明德 | 16.65 | 16.65 | 16.46 | 16.56 | -0.78% | 0.23 | 0.90% |
| 2026-05-20 | sz.002936 | 郑州银行 | 1.79 | 1.79 | 1.77 | 1.77 | -1.12% | 0.80 | 0.64% |
| 2026-05-20 | sz.159561 | 嘉实德国DAXETF(QDII) | 1.28 | 1.29 | 1.28 | 1.29 | +0.15% | 1.22 | 5.99% |
| 2026-05-20 | sz.159565 | 易方达中证汽车零部件主题ETF | 1.64 | 1.64 | 1.61 | 1.63 | -1.09% | 0.29 | 10.88% |
| 2026-05-20 | sz.002937 | 兴瑞科技 | 36.55 | 36.56 | 34.40 | 35.97 | -2.15% | 4.70 | 4.50% |
| 2026-05-20 | sz.159568 | 博时港股通互联网ETF | 1.31 | 1.31 | 1.28 | 1.29 | -1.83% | 0.79 | 16.40% |
| 2026-05-20 | sz.002981 | 朝阳科技 | 25.03 | 25.25 | 24.29 | 24.85 | -0.76% | 0.52 | 1.76% |
| 2026-05-20 | sz.002939 | 长城证券 | 9.14 | 9.23 | 9.08 | 9.13 | -1.08% | 2.69 | 0.82% |
| 2026-05-20 | sz.002982 | 湘佳股份 | 13.96 | 13.99 | 13.53 | 13.69 | -1.30% | 0.39 | 2.20% |
| 2026-05-20 | sz.159577 | 汇添富MSCI美国50ETF | 1.54 | 1.55 | 1.53 | 1.55 | +0.26% | 0.54 | 5.36% |
| 2026-05-20 | sz.002940 | 昂利康 | 43.11 | 43.50 | 39.19 | 41.50 | -4.69% | 13.85 | 18.27% |
| 2026-05-20 | sz.002983 | 芯瑞达 | 25.30 | 26.32 | 24.80 | 26.31 | +3.34% | 3.04 | 9.24% |
| 2026-05-20 | sz.002941 | 新疆交建 | 13.18 | 14.20 | 12.91 | 13.84 | +5.33% | 2.61 | 2.64% |
| 2026-05-20 | sz.159595 | 大成中证A50ETF | 1.39 | 1.40 | 1.39 | 1.39 | -0.14% | 1.53 | 10.62% |
| 2026-05-20 | sz.002942 | 新农股份 | 19.06 | 19.06 | 18.59 | 18.83 | -0.89% | 0.26 | 0.99% |
| 2026-05-20 | sz.002984 | 森麒麟 | 15.76 | 15.76 | 15.32 | 15.39 | -2.35% | 1.49 | 1.35% |
| 2026-05-20 | sz.159599 | 芯片ETF基金 | 2.94 | 3.09 | 2.92 | 3.09 | +4.68% | 2.32 | 15.73% |
| 2026-05-20 | sz.159600 | 嘉实中证AAA科技创新公司债ETF | 100.96 | 100.98 | 100.96 | 100.97 | +0.02% | 1.05 | 0.47% |
| 2026-05-20 | sz.002943 | 宇晶股份 | 86.66 | 90.88 | 85.00 | 87.93 | +2.99% | 12.04 | 9.33% |
| 2026-05-20 | sz.159618 | 华安中证光伏产业ETF | 0.89 | 0.89 | 0.87 | 0.89 | +0.91% | 0.08 | 12.08% |
显示 34801 - 34900 条，共 1,459,474 条记录