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.002562 | 兄弟科技 | 5.77 | 5.77 | 5.60 | 5.64 | -2.76% | 1.31 | 2.84% |
| 2026-05-20 | sz.002538 | ST司特 | 6.45 | 6.57 | 6.39 | 6.50 | 0.00% | 0.50 | 0.90% |
| 2026-05-20 | sz.002560 | 通达股份 | 9.81 | 9.84 | 9.46 | 9.63 | -2.23% | 6.72 | 11.07% |
| 2026-05-20 | sz.002537 | 海联金汇 | 7.04 | 7.04 | 6.88 | 6.99 | -1.13% | 1.46 | 1.81% |
| 2026-05-20 | sz.002559 | 亚威股份 | 11.06 | 11.44 | 10.90 | 11.10 | -1.77% | 4.51 | 8.06% |
| 2026-05-20 | sz.002558 | 巨人网络 | 27.70 | 28.13 | 27.12 | 27.97 | +0.07% | 12.01 | 2.28% |
| 2026-05-20 | sz.002557 | 洽洽食品 | 21.81 | 22.07 | 21.71 | 21.90 | -0.18% | 1.08 | 0.98% |
| 2026-05-20 | sz.002536 | 飞龙股份 | 46.13 | 49.36 | 45.44 | 49.03 | +5.74% | 23.22 | 8.99% |
| 2026-05-20 | sz.002554 | 惠博普 | 3.40 | 3.46 | 3.39 | 3.40 | -0.58% | 0.70 | 1.55% |
| 2026-05-20 | sz.002552 | 宝鼎科技 | 38.53 | 40.09 | 36.03 | 37.40 | -3.78% | 18.37 | 13.39% |
| 2026-05-20 | sz.002532 | 天山铝业 | 15.15 | 15.76 | 15.05 | 15.55 | +1.97% | 11.85 | 1.87% |
| 2026-05-20 | sz.002531 | 天顺风能 | 11.95 | 12.19 | 11.79 | 11.81 | -1.25% | 4.25 | 2.00% |
| 2026-05-20 | sz.002530 | 金财互联 | 8.89 | 8.90 | 8.59 | 8.63 | -3.47% | 1.51 | 2.50% |
| 2026-05-20 | sz.002528 | *ST英飞 | 4.89 | 4.96 | 4.66 | 4.68 | -4.49% | 0.84 | 1.69% |
| 2026-05-20 | sz.002546 | 新联电子 | 8.36 | 8.36 | 8.16 | 8.18 | -2.85% | 1.26 | 1.92% |
| 2026-05-20 | sz.002527 | 新时达 | 14.15 | 14.19 | 13.71 | 13.80 | -3.43% | 2.68 | 3.65% |
| 2026-05-20 | sz.002526 | 山东矿机 | 3.19 | 3.20 | 3.11 | 3.12 | -2.80% | 0.71 | 1.28% |
| 2026-05-20 | sz.002524 | 光正眼科 | 4.30 | 4.30 | 4.14 | 4.16 | -2.58% | 0.51 | 2.37% |
| 2026-05-20 | sz.002523 | 天桥起重 | 3.75 | 3.75 | 3.65 | 3.66 | -2.66% | 0.73 | 1.41% |
| 2026-05-20 | sz.002522 | 浙江众成 | 6.63 | 6.91 | 6.39 | 6.75 | +1.20% | 5.00 | 8.32% |
| 2026-05-20 | sz.002539 | 云图控股 | 13.27 | 13.27 | 12.97 | 13.02 | -1.88% | 2.50 | 2.15% |
| 2026-05-20 | sz.002521 | 齐峰新材 | 7.80 | 8.10 | 7.66 | 8.01 | +2.82% | 0.73 | 2.21% |
| 2026-05-20 | sz.002520 | 日发精机 | 6.69 | 6.74 | 6.51 | 6.53 | -3.12% | 2.99 | 6.36% |
| 2026-05-20 | sz.002519 | 银河电子 | 8.00 | 8.03 | 7.64 | 7.71 | -3.99% | 4.17 | 4.82% |
| 2026-05-20 | sz.002535 | 林州重机 | 3.26 | 3.26 | 3.09 | 3.12 | -3.70% | 0.54 | 2.29% |
| 2026-05-20 | sz.002534 | 西子洁能 | 18.43 | 18.80 | 17.84 | 18.72 | +1.52% | 3.30 | 2.17% |
| 2026-05-20 | sz.002422 | 科伦药业 | 32.78 | 32.78 | 31.94 | 31.96 | -1.18% | 3.91 | 0.93% |
| 2026-05-20 | sz.002430 | 杭氧股份 | 28.38 | 29.23 | 28.28 | 28.98 | +1.26% | 4.32 | 1.53% |
| 2026-05-20 | sz.002431 | ST棕榈 | 1.71 | 1.73 | 1.68 | 1.68 | -2.89% | 0.65 | 2.10% |
| 2026-05-20 | sz.002423 | 中粮资本 | 9.56 | 9.56 | 9.36 | 9.46 | -1.46% | 1.10 | 0.51% |
| 2026-05-20 | sz.002424 | ST百灵 | 4.93 | 4.93 | 4.81 | 4.83 | -1.83% | 0.37 | 0.63% |
| 2026-05-20 | sz.002425 | 凯撒文化 | 3.47 | 3.49 | 3.37 | 3.40 | -2.86% | 0.67 | 2.15% |
| 2026-05-20 | sz.002434 | 万里扬 | 7.66 | 7.67 | 7.36 | 7.43 | -3.51% | 1.54 | 1.57% |
| 2026-05-20 | sz.002426 | 胜利精密 | 3.75 | 3.78 | 3.65 | 3.67 | -2.65% | 4.44 | 3.54% |
| 2026-05-20 | sz.002439 | 启明星辰 | 16.13 | 16.26 | 15.82 | 15.90 | -2.39% | 4.99 | 4.28% |
| 2026-05-20 | sz.002427 | 尤夫股份 | 5.19 | 5.19 | 5.03 | 5.05 | -2.88% | 0.70 | 1.40% |
| 2026-05-20 | sz.002429 | 兆驰股份 | 12.75 | 13.39 | 12.62 | 13.36 | +4.46% | 21.61 | 3.68% |
| 2026-05-20 | sz.002441 | 众业达 | 10.51 | 10.54 | 10.24 | 10.38 | -1.80% | 0.80 | 1.95% |
| 2026-05-20 | sz.002432 | 九安医疗 | 73.14 | 75.14 | 69.33 | 70.68 | -4.40% | 19.17 | 5.80% |
| 2026-05-20 | sz.002449 | 国星光电 | 8.27 | 8.35 | 8.10 | 8.31 | -0.24% | 1.63 | 3.22% |
| 2026-05-20 | sz.002437 | 誉衡药业 | 3.18 | 3.19 | 3.12 | 3.14 | -1.88% | 1.33 | 2.01% |
| 2026-05-20 | sz.002438 | 江苏神通 | 16.70 | 17.01 | 16.38 | 16.88 | +0.42% | 1.60 | 2.06% |
| 2026-05-20 | sz.002454 | 松芝股份 | 9.87 | 9.99 | 9.70 | 9.87 | 0.00% | 1.40 | 2.26% |
| 2026-05-20 | sz.002440 | 闰土股份 | 9.64 | 9.82 | 9.54 | 9.71 | -0.10% | 2.20 | 2.41% |
| 2026-05-20 | sz.002442 | 龙星科技 | 6.09 | 6.70 | 6.04 | 6.70 | +10.02% | 2.65 | 8.10% |
| 2026-05-20 | sz.002443 | 金洲管道 | 13.25 | 13.55 | 12.86 | 12.90 | -3.59% | 4.70 | 6.93% |
| 2026-05-20 | sz.002444 | 巨星科技 | 34.20 | 34.20 | 32.15 | 32.73 | -4.66% | 7.03 | 1.87% |
| 2026-05-20 | sz.002445 | 中南文化 | 3.84 | 3.85 | 3.66 | 3.71 | -4.87% | 5.83 | 6.60% |
| 2026-05-20 | sz.002446 | 盛路通信 | 10.66 | 10.76 | 10.43 | 10.50 | -3.40% | 4.09 | 4.58% |
| 2026-05-20 | sz.002462 | 嘉事堂 | 13.49 | 13.75 | 13.36 | 13.64 | +0.89% | 0.99 | 2.51% |
| 2026-05-20 | sz.002451 | 摩恩电气 | 9.69 | 9.69 | 9.30 | 9.47 | -2.97% | 1.41 | 3.41% |
| 2026-05-20 | sz.002469 | 三维化学 | 7.03 | 7.08 | 6.94 | 6.97 | -0.99% | 0.54 | 1.24% |
| 2026-05-20 | sz.002471 | 中超控股 | 7.85 | 7.87 | 7.63 | 7.70 | -2.78% | 4.68 | 4.54% |
| 2026-05-20 | sz.002452 | 长高电新 | 11.80 | 11.94 | 11.54 | 11.62 | -2.35% | 2.68 | 4.47% |
| 2026-05-20 | sz.002453 | 华软科技 | 6.02 | 6.19 | 5.94 | 6.04 | -0.66% | 1.31 | 3.59% |
| 2026-05-20 | sz.002475 | 立讯精密 | 72.03 | 72.60 | 69.30 | 70.07 | -3.22% | 128.61 | 2.51% |
| 2026-05-20 | sz.002455 | 百川股份 | 9.56 | 9.82 | 9.39 | 9.66 | +0.42% | 4.44 | 6.97% |
| 2026-05-20 | sz.002480 | 新筑股份 | 6.31 | 6.38 | 6.16 | 6.25 | -1.57% | 0.67 | 1.40% |
| 2026-05-20 | sz.002456 | 欧菲光 | 8.88 | 8.91 | 8.60 | 8.62 | -3.25% | 5.55 | 1.93% |
| 2026-05-20 | sz.002481 | 双塔食品 | 4.29 | 4.29 | 4.16 | 4.19 | -2.56% | 0.38 | 0.81% |
| 2026-05-20 | sz.002457 | 青龙管业 | 12.75 | 13.20 | 12.61 | 12.81 | +0.95% | 4.32 | 10.07% |
| 2026-05-20 | sz.002458 | 益生股份 | 8.39 | 8.53 | 8.32 | 8.43 | -0.12% | 1.33 | 1.64% |
| 2026-05-20 | sz.002459 | 晶澳科技 | 10.09 | 10.25 | 9.96 | 10.05 | -1.37% | 5.16 | 1.55% |
| 2026-05-20 | sz.002460 | 赣锋锂业 | 74.69 | 78.13 | 74.00 | 77.17 | +1.45% | 50.90 | 5.52% |
| 2026-05-20 | sz.002461 | 珠江啤酒 | 9.62 | 9.92 | 9.56 | 9.77 | +1.77% | 1.54 | 0.71% |
| 2026-05-20 | sz.002463 | 沪电股份 | 102.60 | 105.30 | 101.70 | 103.58 | +0.96% | 47.84 | 2.40% |
| 2026-05-20 | sz.002486 | 嘉麟杰 | 2.77 | 2.79 | 2.69 | 2.70 | -3.23% | 0.55 | 2.46% |
| 2026-05-20 | sz.002466 | 天齐锂业 | 65.76 | 69.39 | 65.26 | 68.16 | +2.37% | 51.31 | 5.16% |
| 2026-05-20 | sz.002646 | 天佑德酒 | 7.87 | 7.96 | 7.83 | 7.85 | -0.51% | 0.36 | 0.95% |
| 2026-05-20 | sz.002489 | 浙江永强 | 4.15 | 4.18 | 4.05 | 4.12 | -1.90% | 2.74 | 3.49% |
| 2026-05-20 | sz.002467 | 二六三 | 6.85 | 6.91 | 6.67 | 6.71 | -3.03% | 3.54 | 3.84% |
| 2026-05-20 | sz.002468 | 申通快递 | 15.72 | 15.99 | 15.27 | 15.86 | +0.44% | 4.44 | 1.94% |
| 2026-05-20 | sz.002490 | 山东墨龙 | 8.85 | 9.04 | 8.77 | 8.92 | 0.00% | 2.87 | 5.92% |
| 2026-05-20 | sz.002470 | 金正大 | 2.60 | 2.61 | 2.49 | 2.52 | -4.18% | 3.42 | 4.12% |
| 2026-05-20 | sz.002649 | 博彦科技 | 10.77 | 10.80 | 10.49 | 10.64 | -1.75% | 1.19 | 2.09% |
| 2026-05-20 | sz.002472 | 双环传动 | 43.52 | 43.87 | 42.69 | 43.08 | -2.11% | 12.51 | 3.88% |
| 2026-05-20 | sz.002474 | 榕基软件 | 8.40 | 8.50 | 8.25 | 8.32 | -2.35% | 3.80 | 8.63% |
| 2026-05-20 | sz.002476 | 宝莫股份 | 5.75 | 5.93 | 5.70 | 5.89 | +2.79% | 0.77 | 2.15% |
| 2026-05-20 | sz.002478 | 常宝股份 | 8.05 | 8.11 | 7.85 | 7.96 | -1.85% | 1.79 | 3.13% |
| 2026-05-20 | sz.002479 | 富春环保 | 5.79 | 5.81 | 5.45 | 5.47 | -5.85% | 1.99 | 4.14% |
| 2026-05-20 | sz.002495 | 佳隆股份 | 2.66 | 2.67 | 2.58 | 2.60 | -1.89% | 0.55 | 3.02% |
| 2026-05-20 | sz.002496 | *ST辉丰 | 2.36 | 2.49 | 2.35 | 2.49 | +4.62% | 0.68 | 2.35% |
| 2026-05-20 | sz.002497 | 雅化集团 | 24.50 | 25.13 | 23.98 | 24.76 | +0.41% | 11.09 | 4.26% |
| 2026-05-20 | sz.002498 | 汉缆股份 | 9.62 | 9.68 | 9.18 | 9.25 | -6.09% | 17.51 | 5.64% |
| 2026-05-20 | sz.002482 | 广田集团 | 1.63 | 1.63 | 1.58 | 1.59 | -2.45% | 0.66 | 1.10% |
| 2026-05-20 | sz.002483 | 润邦股份 | 6.17 | 6.29 | 5.96 | 6.02 | -2.27% | 0.88 | 1.65% |
| 2026-05-20 | sz.002484 | 江海股份 | 59.87 | 59.99 | 57.06 | 58.60 | -0.15% | 33.99 | 7.08% |
| 2026-05-20 | sz.002485 | ST雪发 | 4.99 | 5.02 | 4.84 | 4.88 | -2.01% | 0.17 | 0.62% |
| 2026-05-20 | sz.002508 | 老板电器 | 17.45 | 17.71 | 17.18 | 17.64 | +1.03% | 1.10 | 0.68% |
| 2026-05-20 | sz.002487 | 大金重工 | 76.63 | 78.00 | 75.27 | 77.03 | -0.14% | 11.62 | 2.41% |
| 2026-05-20 | sz.002488 | 金固股份 | 12.15 | 12.15 | 11.65 | 11.83 | -2.79% | 2.97 | 2.71% |
| 2026-05-20 | sz.002512 | ST达华 | 5.27 | 5.33 | 5.17 | 5.18 | -1.71% | 2.73 | 4.75% |
| 2026-05-20 | sz.002668 | TCL智家 | 9.85 | 9.93 | 9.66 | 9.77 | -1.21% | 0.84 | 0.80% |
| 2026-05-20 | sz.002513 | 蓝丰生化 | 6.56 | 6.56 | 6.36 | 6.43 | -2.28% | 0.42 | 2.26% |
| 2026-05-20 | sz.002491 | 通鼎互联 | 23.46 | 24.88 | 22.81 | 24.15 | +1.94% | 43.45 | 15.35% |
| 2026-05-20 | sz.002492 | 恒基达鑫 | 7.39 | 7.41 | 7.25 | 7.29 | -1.35% | 0.67 | 2.31% |
| 2026-05-20 | sz.002515 | 金字火腿 | 7.71 | 7.75 | 7.37 | 7.41 | -3.77% | 6.80 | 8.25% |
| 2026-05-20 | sz.002516 | 旷达科技 | 6.07 | 6.21 | 5.99 | 6.19 | +1.48% | 1.10 | 1.24% |
| 2026-05-20 | sz.002493 | 荣盛石化 | 12.00 | 12.25 | 11.97 | 12.13 | +0.33% | 6.08 | 0.54% |
| 2026-05-20 | sz.002517 | 恺英网络 | 17.32 | 17.37 | 16.91 | 17.07 | -2.40% | 8.66 | 2.69% |
显示 35301 - 35400 条，共 1,459,474 条记录