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.002947 | 恒铭达 | 91.80 | 95.05 | 90.00 | 94.27 | +5.28% | 13.92 | 7.60% |
| 2026-05-20 | sz.002992 | 宝明科技 | 48.45 | 50.42 | 48.45 | 49.15 | +1.42% | 1.11 | 1.44% |
| 2026-05-20 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.97 | 6.18% |
| 2026-05-20 | sz.159642 | 大成中证上海环交所碳中和ETF | 1.05 | 1.06 | 1.04 | 1.06 | -0.38% | 0.01 | 3.76% |
| 2026-05-20 | sz.159643 | 国泰国证疫苗与生物科技ETF | 0.56 | 0.56 | 0.55 | 0.55 | -0.72% | 0.06 | 3.89% |
| 2026-05-20 | sz.159645 | 富国国证疫苗与生物科技ETF | 0.62 | 0.62 | 0.61 | 0.62 | -0.80% | 0.00 | 1.12% |
| 2026-05-20 | sz.002950 | 奥美医疗 | 11.16 | 11.19 | 10.95 | 11.00 | -2.22% | 0.74 | 1.56% |
| 2026-05-20 | sz.002998 | 优彩资源 | 9.06 | 9.43 | 9.01 | 9.34 | +2.98% | 0.91 | 3.64% |
| 2026-05-20 | sz.002952 | 亚世光电 | 28.58 | 28.71 | 26.01 | 26.79 | -6.82% | 3.26 | 9.04% |
| 2026-05-20 | sz.002953 | 日丰股份 | 11.50 | 11.55 | 11.19 | 11.33 | -1.73% | 0.54 | 1.75% |
| 2026-05-20 | sz.003000 | 劲仔食品 | 11.10 | 11.22 | 10.99 | 11.04 | -0.99% | 0.34 | 1.00% |
| 2026-05-20 | sz.002955 | 鸿合科技 | 25.33 | 25.40 | 24.90 | 25.18 | -0.55% | 0.42 | 0.86% |
| 2026-05-20 | sz.159670 | 国联安中证消费50ETF | 0.87 | 0.87 | 0.87 | 0.87 | -0.11% | 0.05 | 9.77% |
| 2026-05-20 | sz.003003 | 天元股份 | 13.54 | 13.57 | 13.22 | 13.48 | -0.81% | 0.32 | 2.02% |
| 2026-05-20 | sz.002958 | 青农商行 | 2.92 | 2.92 | 2.89 | 2.90 | -0.68% | 0.90 | 0.57% |
| 2026-05-20 | sz.003004 | 声迅股份 | 40.62 | 45.13 | 39.20 | 45.13 | +9.99% | 2.10 | 7.22% |
| 2026-05-20 | sz.003006 | 百亚股份 | 15.81 | 16.12 | 15.70 | 15.89 | +0.57% | 0.81 | 1.19% |
| 2026-05-20 | sz.002961 | 瑞达期货 | 24.30 | 24.49 | 23.94 | 24.09 | -1.07% | 1.63 | 1.41% |
| 2026-05-20 | sz.002962 | 五方光电 | 18.39 | 18.50 | 18.00 | 18.26 | -1.67% | 2.00 | 5.25% |
| 2026-05-20 | sz.003007 | 直真科技 | 52.52 | 57.00 | 48.30 | 49.40 | -7.96% | 6.40 | 17.08% |
| 2026-05-20 | sz.002921 | 联诚精密 | 28.95 | 30.49 | 28.34 | 29.53 | +1.51% | 1.73 | 4.60% |
| 2026-05-20 | sz.002960 | 青鸟智控 | 10.17 | 10.20 | 9.90 | 10.00 | -1.77% | 1.68 | 1.73% |
| 2026-05-20 | sz.002959 | 小熊电器 | 39.53 | 39.53 | 39.08 | 39.28 | -0.20% | 0.24 | 0.41% |
| 2026-05-20 | sz.159388 | 国泰创业板人工智能ETF | 1.11 | 1.13 | 1.10 | 1.11 | -0.98% | 1.63 | 16.56% |
| 2026-05-20 | sz.002919 | 名臣健康 | 25.51 | 26.10 | 25.10 | 26.00 | +2.04% | 1.99 | 2.92% |
| 2026-05-20 | sz.002935 | 天奥电子 | 21.16 | 21.64 | 21.00 | 21.37 | 0.00% | 1.64 | 1.86% |
| 2026-05-20 | sz.159276 | 汇添富国证自由现金流ETF | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.02 | 0.40% |
| 2026-05-20 | sz.002898 | *ST赛隆 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.11 | 4.44% |
| 2026-05-20 | sz.159287 | 博时创业板综合ETF | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.05 | 3.44% |
| 2026-05-20 | sz.159288 | 银华创业板综ETF | 1.16 | 1.17 | 1.16 | 1.17 | -0.26% | 0.01 | 0.60% |
| 2026-05-20 | sz.002900 | 哈三联 | 11.32 | 11.32 | 11.11 | 11.20 | -0.80% | 0.26 | 1.45% |
| 2026-05-20 | sz.002938 | 鹏鼎控股 | 93.03 | 94.90 | 87.60 | 90.22 | -4.14% | 33.25 | 1.59% |
| 2026-05-20 | sz.002901 | 大博医疗 | 41.40 | 41.55 | 40.21 | 40.68 | +0.54% | 0.75 | 0.63% |
| 2026-05-20 | sz.159290 | 创业板综指增强ETF东财 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.02 | 2.96% |
| 2026-05-20 | sz.159291 | 招商创业板综合增强策略ETF | 1.33 | 1.33 | 1.31 | 1.32 | +0.53% | 0.00 | 1.58% |
| 2026-05-20 | sz.159293 | 建信创业板综合增强策略ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.07 | 18.35% |
| 2026-05-20 | sz.159295 | 西部利得创业板综合ETF | 1.23 | 1.25 | 1.23 | 1.25 | +0.24% | 0.04 | 3.70% |
| 2026-05-20 | sz.002903 | 宇环数控 | 47.55 | 49.74 | 46.86 | 47.18 | -1.89% | 5.76 | 11.24% |
| 2026-05-20 | sz.159302 | 银华中证港股高股息ETF | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.07 | 7.11% |
| 2026-05-20 | sz.002906 | 华阳集团 | 30.50 | 30.78 | 29.79 | 30.43 | -0.56% | 2.90 | 1.83% |
| 2026-05-20 | sz.002945 | 华林证券 | 14.97 | 15.01 | 14.78 | 14.90 | -0.93% | 1.04 | 0.26% |
| 2026-05-20 | sz.002907 | 华森制药 | 12.94 | 12.94 | 12.72 | 12.81 | -1.08% | 0.19 | 0.45% |
| 2026-05-20 | sz.159330 | 沪深300ETF基金 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.15 | 3.22% |
| 2026-05-20 | sz.002909 | 集泰股份 | 6.51 | 7.16 | 6.34 | 6.86 | +5.38% | 2.55 | 9.77% |
| 2026-05-20 | sz.002949 | 华阳国际 | 14.03 | 14.08 | 13.73 | 13.99 | -0.57% | 0.37 | 1.74% |
| 2026-05-20 | sz.002951 | 金时科技 | 17.00 | 17.01 | 16.52 | 16.73 | -1.53% | 0.85 | 1.27% |
| 2026-05-20 | sz.002912 | 中新赛克 | 24.41 | 24.71 | 24.00 | 24.32 | -0.86% | 0.65 | 1.64% |
| 2026-05-20 | sz.002913 | 奥士康 | 53.16 | 54.30 | 52.20 | 53.86 | +1.03% | 2.84 | 1.77% |
| 2026-05-20 | sz.300004 | 南风股份 | 16.85 | 17.60 | 16.55 | 16.76 | -1.18% | 6.35 | 7.83% |
| 2026-05-20 | sz.159371 | 富国创业板50ETF | 1.96 | 1.99 | 1.94 | 1.97 | +0.05% | 0.17 | 5.17% |
| 2026-05-20 | sz.002956 | 西麦食品 | 21.19 | 21.65 | 21.10 | 21.32 | -0.70% | 0.60 | 0.90% |
| 2026-05-20 | sz.159375 | 国泰创业板50ETF | 2.08 | 2.12 | 2.08 | 2.10 | +0.14% | 0.12 | 5.62% |
| 2026-05-20 | sz.002957 | 科瑞技术 | 46.75 | 47.36 | 45.21 | 46.31 | -1.49% | 13.28 | 6.83% |
| 2026-05-20 | sz.002917 | 金奥博 | 13.77 | 14.08 | 13.68 | 13.82 | -0.14% | 0.78 | 2.16% |
| 2026-05-20 | sz.002918 | 蒙娜丽莎 | 17.38 | 17.68 | 15.09 | 15.09 | -10.02% | 6.88 | 20.58% |
| 2026-05-20 | sz.002933 | 新兴装备 | 30.65 | 30.65 | 30.06 | 30.37 | -0.91% | 0.43 | 1.21% |
| 2026-05-20 | sz.002895 | 川恒股份 | 33.30 | 34.54 | 33.21 | 34.28 | +2.27% | 2.35 | 1.16% |
| 2026-05-20 | sz.159243 | 招商创业板人工智能ETF | 1.37 | 1.40 | 1.36 | 1.38 | -0.93% | 0.62 | 27.50% |
| 2026-05-20 | sz.002892 | 科力尔 | 11.59 | 11.73 | 11.31 | 11.40 | -3.31% | 2.45 | 4.28% |
| 2026-05-20 | sz.002899 | 英派斯 | 31.15 | 31.45 | 30.65 | 31.22 | +0.26% | 0.77 | 1.67% |
| 2026-05-20 | sz.002861 | 瀛通通讯 | 18.79 | 19.15 | 18.62 | 19.05 | +1.38% | 1.23 | 4.32% |
| 2026-05-20 | sz.002902 | 铭普光磁 | 37.90 | 39.10 | 37.80 | 38.31 | 0.00% | 11.83 | 17.37% |
| 2026-05-20 | sz.002864 | 盘龙药业 | 30.40 | 30.64 | 29.92 | 30.19 | -0.98% | 0.46 | 2.07% |
| 2026-05-20 | sz.002865 | 钧达股份 | 94.87 | 101.00 | 94.25 | 98.86 | +3.93% | 19.29 | 8.83% |
| 2026-05-20 | sz.002866 | 传艺科技 | 22.46 | 22.59 | 21.60 | 22.42 | -0.31% | 3.08 | 7.71% |
| 2026-05-20 | sz.002908 | 德生科技 | 8.37 | 8.38 | 8.15 | 8.18 | -2.73% | 0.38 | 1.43% |
| 2026-05-20 | sz.002869 | 金溢科技 | 20.31 | 20.36 | 19.74 | 19.81 | -2.99% | 0.62 | 1.97% |
| 2026-05-20 | sz.159117 | 鹏华港股通低波红利ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.02 | 3.24% |
| 2026-05-20 | sz.002870 | 香山股份 | 39.73 | 41.06 | 39.49 | 40.35 | +0.70% | 1.40 | 2.69% |
| 2026-05-20 | sz.002910 | 庄园牧场 | 11.05 | 11.07 | 10.71 | 10.88 | -1.18% | 0.41 | 2.21% |
| 2026-05-20 | sz.002911 | 佛燃能源 | 12.21 | 12.31 | 12.03 | 12.23 | +0.25% | 0.94 | 0.61% |
| 2026-05-20 | sz.159131 | 华宝中证港股通信息技术综合ETF | 0.93 | 0.96 | 0.93 | 0.96 | +3.00% | 9.73 | 123.58% |
| 2026-05-20 | sz.002875 | 安奈儿 | 23.18 | 23.59 | 22.88 | 22.96 | -1.67% | 1.03 | 2.44% |
| 2026-05-20 | sz.002876 | 三利谱 | 29.44 | 29.78 | 29.04 | 29.45 | -0.54% | 1.16 | 2.65% |
| 2026-05-20 | sz.159138 | 易方达中证工程机械主题ETF | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.23 | 32.70% |
| 2026-05-20 | sz.002877 | 智能自控 | 9.20 | 9.28 | 9.08 | 9.24 | -0.54% | 0.72 | 3.26% |
| 2026-05-20 | sz.159847 | 易方达中证医疗ETF | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | 0.25 | 1.68% |
| 2026-05-20 | sz.002916 | 深南电路 | 330.99 | 342.87 | 327.27 | 333.88 | +0.48% | 30.57 | 1.37% |
| 2026-05-20 | sz.002882 | 金龙羽 | 25.00 | 25.23 | 24.38 | 25.02 | +0.08% | 1.04 | 1.71% |
| 2026-05-20 | sz.002920 | 德赛西威 | 101.80 | 102.38 | 96.41 | 96.47 | -6.02% | 19.58 | 3.33% |
| 2026-05-20 | sz.002884 | 凌霄泵业 | 17.48 | 17.51 | 17.11 | 17.22 | -1.66% | 0.50 | 1.06% |
| 2026-05-20 | sz.002886 | 沃特股份 | 27.90 | 28.71 | 27.41 | 27.53 | -1.92% | 4.39 | 7.60% |
| 2026-05-20 | sz.002887 | 绿茵生态 | 15.09 | 16.00 | 14.56 | 15.56 | +1.77% | 2.41 | 7.25% |
| 2026-05-20 | sz.002888 | 惠威科技 | 23.94 | 24.40 | 22.89 | 23.40 | -3.03% | 4.14 | 23.41% |
| 2026-05-20 | sz.002889 | 东方嘉盛 | 13.54 | 13.77 | 13.40 | 13.70 | +1.18% | 0.79 | 2.30% |
| 2026-05-20 | sz.002925 | 盈趣科技 | 20.80 | 20.93 | 20.50 | 20.75 | -1.05% | 1.54 | 1.02% |
| 2026-05-20 | sz.002890 | 弘宇股份 | 17.04 | 17.07 | 16.78 | 16.93 | -0.70% | 0.29 | 1.05% |
| 2026-05-20 | sz.159233 | 平安中证全指自由现金流ETF | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 0.34 | 5.80% |
| 2026-05-20 | sz.002897 | 意华股份 | 72.94 | 73.06 | 69.90 | 70.84 | -3.61% | 11.53 | 8.88% |
| 2026-05-20 | sz.002896 | 中大力德 | 78.61 | 78.99 | 76.46 | 76.73 | -3.67% | 7.32 | 4.82% |
| 2026-05-20 | sz.002893 | 京能热力 | 12.29 | 12.47 | 11.87 | 11.94 | -3.94% | 5.40 | 22.07% |
| 2026-05-20 | sz.002859 | 洁美科技 | 56.21 | 57.11 | 54.73 | 56.25 | -0.93% | 6.70 | 2.95% |
| 2026-05-20 | sz.159742 | 博时恒生科技ETF(QDII) | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 1.85 | 3.78% |
| 2026-05-20 | sz.002891 | 中宠股份 | 30.40 | 30.53 | 29.70 | 30.25 | -0.92% | 2.01 | 2.07% |
| 2026-05-20 | sz.002858 | 力盛体育 | 15.00 | 15.06 | 14.60 | 14.88 | -1.39% | 1.10 | 5.04% |
| 2026-05-20 | sz.002853 | 皮阿诺 | 29.05 | 29.48 | 28.71 | 29.12 | -1.05% | 1.22 | 3.25% |
| 2026-05-20 | sz.003033 | 征和工业 | 57.70 | 58.49 | 56.78 | 58.01 | -0.46% | 0.99 | 2.12% |
| 2026-05-20 | sz.002852 | 道道全 | 8.65 | 8.67 | 8.43 | 8.51 | -2.07% | 0.36 | 1.47% |
| 2026-05-20 | sz.003032 | *ST传智 | 7.10 | 7.20 | 6.95 | 7.19 | +0.70% | 0.42 | 2.09% |
显示 34901 - 35000 条，共 1,459,474 条记录