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.002640 | 跨境通 | 4.16 | 4.17 | 4.02 | 4.03 | -3.59% | 4.20 | 6.68% |
| 2026-05-20 | sz.002639 | 雪人集团 | 16.51 | 16.51 | 15.90 | 16.04 | -3.78% | 6.96 | 6.65% |
| 2026-05-20 | sz.002638 | 勤上股份 | 4.38 | 4.58 | 4.30 | 4.46 | +2.77% | 2.09 | 3.47% |
| 2026-05-20 | sz.002666 | 德联集团 | 5.00 | 5.01 | 4.89 | 4.95 | -1.59% | 0.47 | 1.91% |
| 2026-05-20 | sz.002664 | 信质集团 | 23.00 | 23.00 | 22.22 | 22.44 | -3.19% | 2.41 | 2.67% |
| 2026-05-20 | sz.002635 | 安洁科技 | 17.66 | 18.16 | 17.40 | 17.87 | +1.19% | 9.14 | 13.05% |
| 2026-05-20 | sz.002634 | *ST棒杰 | 4.61 | 4.69 | 4.45 | 4.51 | -3.22% | 0.58 | 2.88% |
| 2026-05-20 | sz.002633 | 申科股份 | 20.38 | 20.97 | 19.88 | 19.98 | -2.39% | 0.83 | 2.76% |
| 2026-05-20 | sz.002662 | 峰璟股份 | 3.87 | 3.88 | 3.75 | 3.77 | -3.33% | 1.12 | 1.98% |
| 2026-05-20 | sz.002661 | 克明食品 | 8.51 | 8.53 | 8.35 | 8.36 | -1.65% | 0.20 | 0.75% |
| 2026-05-20 | sz.002631 | 德尔未来 | 7.89 | 7.99 | 7.65 | 7.96 | 0.00% | 1.43 | 2.29% |
| 2026-05-20 | sz.002659 | 凯文教育 | 4.99 | 4.99 | 4.77 | 4.80 | -4.00% | 0.79 | 2.73% |
| 2026-05-20 | sz.002823 | 凯中精密 | 16.50 | 16.57 | 16.21 | 16.31 | -1.63% | 0.78 | 2.18% |
| 2026-05-20 | sz.002725 | 跃岭股份 | 16.81 | 17.23 | 16.48 | 16.71 | -1.36% | 1.39 | 3.86% |
| 2026-05-20 | sz.002544 | 普天科技 | 25.64 | 25.81 | 24.68 | 24.75 | -3.96% | 3.73 | 2.20% |
| 2026-05-20 | sz.002567 | 唐人神 | 4.03 | 4.04 | 3.99 | 4.00 | -1.23% | 0.52 | 0.91% |
| 2026-05-20 | sz.002545 | 东方铁塔 | 23.82 | 24.03 | 22.90 | 23.60 | -1.58% | 5.19 | 1.97% |
| 2026-05-20 | sz.002547 | *ST春兴 | 3.28 | 3.40 | 3.27 | 3.32 | +1.22% | 1.40 | 3.79% |
| 2026-05-20 | sz.002549 | 凯美特气 | 18.65 | 19.45 | 18.06 | 19.09 | +1.60% | 8.90 | 6.83% |
| 2026-05-20 | sz.002550 | 千红制药 | 6.74 | 6.74 | 6.49 | 6.57 | -2.67% | 1.14 | 1.84% |
| 2026-05-20 | sz.002551 | 尚荣医疗 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 0.42 | 2.04% |
| 2026-05-20 | sz.002576 | 通达动力 | 19.20 | 19.20 | 18.61 | 19.20 | +0.10% | 1.28 | 4.16% |
| 2026-05-20 | sz.002553 | 南方精工 | 21.76 | 21.95 | 21.24 | 21.33 | -2.16% | 1.19 | 2.21% |
| 2026-05-20 | sz.002738 | 中矿资源 | 67.13 | 69.96 | 65.34 | 68.82 | -1.85% | 30.50 | 6.35% |
| 2026-05-20 | sz.002578 | 闽发铝业 | 4.00 | 4.11 | 3.96 | 4.05 | +1.00% | 1.47 | 4.22% |
| 2026-05-20 | sz.002741 | 光华科技 | 22.96 | 23.80 | 22.90 | 23.57 | +1.95% | 6.18 | 6.17% |
| 2026-05-20 | sz.002555 | 三七互娱 | 20.96 | 20.96 | 20.63 | 20.78 | -1.61% | 6.04 | 1.83% |
| 2026-05-20 | sz.002556 | 辉隆股份 | 5.58 | 5.61 | 5.51 | 5.53 | -1.78% | 0.49 | 0.94% |
| 2026-05-20 | sz.002583 | 海能达 | 9.39 | 9.40 | 9.08 | 9.10 | -3.40% | 2.47 | 2.10% |
| 2026-05-20 | sz.002584 | 西陇科学 | 8.20 | 8.50 | 8.16 | 8.46 | +2.92% | 4.31 | 10.97% |
| 2026-05-20 | sz.002585 | 双星新材 | 8.94 | 8.94 | 8.36 | 8.37 | -6.48% | 8.02 | 10.55% |
| 2026-05-20 | sz.002749 | 国光股份 | 12.00 | 12.03 | 11.85 | 11.88 | -0.67% | 0.29 | 0.54% |
| 2026-05-20 | sz.002587 | 奥拓电子 | 7.06 | 7.06 | 6.88 | 6.95 | -1.70% | 0.95 | 2.56% |
| 2026-05-20 | sz.002561 | 徐家汇 | 7.61 | 7.68 | 7.46 | 7.50 | -1.96% | 0.24 | 0.76% |
| 2026-05-20 | sz.002588 | 史丹利 | 9.75 | 9.75 | 9.53 | 9.66 | -1.13% | 1.08 | 1.31% |
| 2026-05-20 | sz.002563 | 森马服饰 | 5.79 | 5.82 | 5.70 | 5.75 | -0.86% | 0.62 | 0.49% |
| 2026-05-20 | sz.002592 | ST八菱 | 7.99 | 8.10 | 7.66 | 7.68 | -1.41% | 0.63 | 3.03% |
| 2026-05-20 | sz.002593 | 日上集团 | 5.22 | 5.25 | 5.08 | 5.09 | -2.86% | 0.58 | 2.02% |
| 2026-05-20 | sz.002594 | 比亚迪 | 95.30 | 95.49 | 93.30 | 93.36 | -2.75% | 39.00 | 1.19% |
| 2026-05-20 | sz.002566 | 益盛药业 | 8.14 | 8.14 | 7.91 | 7.97 | -2.09% | 0.34 | 1.85% |
| 2026-05-20 | sz.002568 | 百润股份 | 18.01 | 19.36 | 17.87 | 18.52 | +4.16% | 5.78 | 4.05% |
| 2026-05-20 | sz.002595 | 豪迈科技 | 56.78 | 57.07 | 55.30 | 56.86 | -0.25% | 2.65 | 0.41% |
| 2026-05-20 | sz.002569 | *ST步森 | 16.32 | 16.50 | 15.65 | 15.95 | -2.27% | 0.37 | 1.68% |
| 2026-05-20 | sz.002597 | 金禾实业 | 22.11 | 22.35 | 21.19 | 21.57 | -3.36% | 3.29 | 2.69% |
| 2026-05-20 | sz.002570 | 贝因美 | 4.90 | 4.91 | 4.83 | 4.85 | -1.42% | 0.78 | 1.49% |
| 2026-05-20 | sz.002598 | ST章鼓 | 8.11 | 8.11 | 7.72 | 7.72 | -5.04% | 1.48 | 6.63% |
| 2026-05-20 | sz.002571 | 德力股份 | 11.82 | 12.07 | 11.70 | 11.95 | +0.76% | 0.82 | 2.31% |
| 2026-05-20 | sz.002599 | 盛通股份 | 6.97 | 6.99 | 6.81 | 6.82 | -3.12% | 0.82 | 2.99% |
| 2026-05-20 | sz.002573 | 清新环境 | 3.53 | 3.54 | 3.42 | 3.44 | -2.27% | 0.35 | 0.71% |
| 2026-05-20 | sz.002574 | 明牌珠宝 | 5.58 | 5.58 | 5.37 | 5.43 | -2.69% | 0.40 | 1.41% |
| 2026-05-20 | sz.002575 | 群兴玩具 | 6.96 | 7.11 | 6.53 | 6.62 | -5.16% | 3.98 | 10.21% |
| 2026-05-20 | sz.002577 | 雷柏科技 | 19.13 | 19.43 | 18.96 | 19.22 | -0.05% | 1.02 | 1.90% |
| 2026-05-20 | sz.002603 | 以岭药业 | 16.31 | 16.36 | 16.12 | 16.23 | -0.73% | 1.73 | 0.77% |
| 2026-05-20 | sz.002605 | 姚记科技 | 20.16 | 20.18 | 19.64 | 19.72 | -2.52% | 1.09 | 1.63% |
| 2026-05-20 | sz.002579 | 中京电子 | 13.18 | 13.28 | 12.85 | 12.93 | -2.64% | 4.51 | 5.95% |
| 2026-05-20 | sz.002580 | 圣阳股份 | 26.67 | 27.20 | 25.67 | 26.21 | -4.69% | 20.92 | 17.62% |
| 2026-05-20 | sz.002581 | *ST未名 | 4.76 | 5.09 | 4.76 | 4.78 | -2.65% | 0.77 | 3.96% |
| 2026-05-20 | sz.002582 | 好想你 | 12.09 | 12.10 | 11.22 | 11.25 | -6.56% | 3.96 | 10.05% |
| 2026-05-20 | sz.002608 | 江苏国信 | 8.61 | 8.64 | 8.20 | 8.24 | -5.18% | 4.46 | 1.42% |
| 2026-05-20 | sz.002586 | ST围海 | 4.42 | 4.42 | 4.31 | 4.34 | -2.25% | 0.22 | 0.47% |
| 2026-05-20 | sz.002589 | 瑞康医药 | 3.03 | 3.04 | 2.98 | 2.98 | -2.30% | 0.67 | 1.63% |
| 2026-05-20 | sz.002590 | 万安科技 | 13.35 | 13.54 | 12.97 | 12.97 | -3.06% | 1.74 | 2.69% |
| 2026-05-20 | sz.002591 | 恒大高新 | 8.97 | 9.07 | 8.81 | 9.01 | +0.56% | 1.49 | 7.45% |
| 2026-05-20 | sz.002623 | 亚玛顿 | 21.71 | 22.24 | 21.37 | 21.64 | -2.30% | 1.97 | 4.59% |
| 2026-05-20 | sz.002625 | 光启技术 | 39.95 | 39.95 | 38.95 | 39.08 | -3.24% | 10.37 | 1.23% |
| 2026-05-20 | sz.002596 | 海南瑞泽 | 3.88 | 3.95 | 3.78 | 3.91 | +1.03% | 1.32 | 2.98% |
| 2026-05-20 | sz.002628 | 成都路桥 | 5.67 | 5.72 | 5.55 | 5.64 | -0.70% | 1.93 | 4.53% |
| 2026-05-20 | sz.002630 | *ST华西 | 1.98 | 1.99 | 1.93 | 1.94 | -2.02% | 0.34 | 1.61% |
| 2026-05-20 | sz.002600 | 领益智造 | 16.50 | 16.74 | 15.80 | 16.23 | -4.02% | 57.65 | 4.95% |
| 2026-05-20 | sz.002632 | 道明光学 | 11.06 | 11.08 | 10.68 | 10.72 | -3.25% | 1.35 | 2.18% |
| 2026-05-20 | sz.002601 | 龙佰集团 | 16.65 | 16.82 | 16.34 | 16.65 | +0.06% | 4.19 | 1.27% |
| 2026-05-20 | sz.002602 | 世纪华通 | 14.66 | 14.88 | 14.61 | 14.73 | +0.07% | 10.86 | 1.08% |
| 2026-05-20 | sz.002636 | 金安国纪 | 43.87 | 44.80 | 42.81 | 44.75 | +1.52% | 12.78 | 4.00% |
| 2026-05-20 | sz.002637 | 赞宇科技 | 12.68 | 12.68 | 12.13 | 12.36 | -3.74% | 2.70 | 4.70% |
| 2026-05-20 | sz.002606 | 大连电瓷 | 15.80 | 15.87 | 15.21 | 15.61 | -0.57% | 4.44 | 6.77% |
| 2026-05-20 | sz.002609 | 捷顺科技 | 8.52 | 8.69 | 8.37 | 8.58 | 0.00% | 0.91 | 2.33% |
| 2026-05-20 | sz.002611 | 东方精工 | 20.16 | 20.16 | 18.85 | 18.87 | -7.27% | 24.06 | 12.47% |
| 2026-05-20 | sz.002612 | 朗姿股份 | 16.68 | 16.80 | 16.52 | 16.56 | -0.78% | 0.79 | 1.86% |
| 2026-05-20 | sz.002613 | 北玻股份 | 4.09 | 4.18 | 3.96 | 4.13 | +0.73% | 1.87 | 5.91% |
| 2026-05-20 | sz.002614 | 奥佳华 | 5.53 | 5.55 | 5.39 | 5.43 | -2.51% | 0.48 | 2.01% |
| 2026-05-20 | sz.002615 | 哈尔斯 | 8.60 | 8.67 | 8.39 | 8.42 | -2.09% | 0.69 | 2.68% |
| 2026-05-20 | sz.002616 | 长青集团 | 5.98 | 5.99 | 5.73 | 5.74 | -4.01% | 1.12 | 3.28% |
| 2026-05-20 | sz.002617 | 露笑科技 | 9.25 | 9.65 | 9.22 | 9.51 | +0.63% | 24.23 | 13.69% |
| 2026-05-20 | sz.002645 | 华宏科技 | 27.09 | 30.11 | 27.01 | 30.11 | +10.01% | 11.68 | 7.34% |
| 2026-05-20 | sz.002620 | *ST瑞和 | 8.88 | 9.08 | 8.87 | 8.87 | -5.03% | 2.69 | 9.59% |
| 2026-05-20 | sz.002648 | 卫星化学 | 26.21 | 26.52 | 25.50 | 25.57 | -3.18% | 16.59 | 1.91% |
| 2026-05-20 | sz.002622 | 皓宸医疗 | 2.79 | 2.79 | 2.68 | 2.70 | -3.57% | 0.44 | 1.91% |
| 2026-05-20 | sz.002624 | 完美世界 | 15.11 | 15.18 | 14.67 | 14.77 | -3.21% | 9.11 | 3.36% |
| 2026-05-20 | sz.002626 | 金达威 | 16.26 | 16.33 | 15.96 | 16.17 | -0.98% | 0.67 | 0.68% |
| 2026-05-20 | sz.002653 | 海思科 | 51.50 | 53.10 | 51.10 | 52.20 | +0.91% | 1.77 | 0.63% |
| 2026-05-20 | sz.002627 | 三峡旅游 | 6.78 | 6.79 | 6.58 | 6.67 | -1.48% | 0.70 | 1.46% |
| 2026-05-20 | sz.002655 | 共达电声 | 33.00 | 33.90 | 32.48 | 33.02 | -0.69% | 8.12 | 6.74% |
| 2026-05-20 | sz.002629 | 仁智股份 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002565 | 顺灏股份 | 16.74 | 17.28 | 16.41 | 17.07 | +0.65% | 14.58 | 8.17% |
| 2026-05-20 | sz.002543 | 万和电气 | 8.06 | 8.06 | 7.88 | 7.94 | -1.49% | 0.20 | 0.37% |
| 2026-05-20 | sz.002542 | *ST中岩 | 1.81 | 1.81 | 1.74 | 1.76 | -2.76% | 0.52 | 1.66% |
| 2026-05-20 | sz.002564 | 天沃科技 | 5.87 | 6.06 | 5.71 | 6.00 | +1.52% | 1.15 | 2.27% |
| 2026-05-20 | sz.002723 | 小崧股份 | 9.28 | 9.41 | 9.07 | 9.29 | -0.54% | 1.21 | 4.15% |
| 2026-05-20 | sz.002541 | 鸿路钢构 | 18.61 | 18.76 | 17.98 | 18.33 | -1.98% | 3.21 | 3.55% |
| 2026-05-20 | sz.002540 | 亚太科技 | 5.75 | 5.78 | 5.65 | 5.72 | -0.52% | 0.39 | 0.81% |
显示 35201 - 35300 条，共 1,459,474 条记录