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.002494 | 华斯股份 | 6.04 | 6.10 | 5.99 | 6.08 | -0.16% | 0.52 | 2.99% |
| 2026-05-20 | sz.002674 | 兴业科技 | 13.98 | 14.73 | 13.98 | 14.51 | +3.72% | 1.70 | 4.03% |
| 2026-05-20 | sz.002518 | 科士达 | 64.47 | 65.58 | 62.90 | 64.39 | -0.12% | 13.33 | 3.68% |
| 2026-05-20 | sz.002676 | 顺威股份 | 6.06 | 6.08 | 5.96 | 6.02 | -1.47% | 0.89 | 2.07% |
| 2026-05-20 | sz.002500 | 山西证券 | 5.29 | 5.29 | 5.18 | 5.23 | -1.32% | 1.60 | 0.85% |
| 2026-05-20 | sz.002501 | *ST利源 | 1.41 | 1.42 | 1.37 | 1.37 | -4.86% | 0.63 | 1.29% |
| 2026-05-20 | sz.002506 | 协鑫集成 | 4.21 | 4.22 | 4.00 | 4.05 | -5.81% | 19.65 | 8.26% |
| 2026-05-20 | sz.002685 | 华东重机 | 8.61 | 9.32 | 8.54 | 9.08 | +5.34% | 8.97 | 9.94% |
| 2026-05-20 | sz.002507 | 涪陵榨菜 | 12.05 | 12.06 | 11.89 | 11.92 | -1.16% | 1.09 | 0.79% |
| 2026-05-20 | sz.002529 | *ST海源 | 8.45 | 8.54 | 8.30 | 8.45 | +0.48% | 0.30 | 1.37% |
| 2026-05-20 | sz.002510 | 天汽模 | 7.41 | 7.66 | 7.32 | 7.40 | -1.33% | 4.49 | 6.00% |
| 2026-05-20 | sz.002511 | 中顺洁柔 | 7.58 | 7.66 | 7.54 | 7.61 | -0.39% | 1.04 | 1.08% |
| 2026-05-20 | sz.002514 | *ST宝馨 | 4.33 | 4.33 | 4.33 | 4.33 | +5.10% | 0.37 | 1.53% |
| 2026-05-20 | sz.002533 | 金杯电工 | 14.38 | 14.38 | 13.92 | 14.02 | -2.37% | 1.86 | 2.08% |
| 2026-05-20 | sz.002421 | 达实智能 | 4.27 | 4.27 | 4.03 | 4.27 | +10.05% | 22.30 | 26.13% |
| 2026-05-20 | sz.002428 | 云南锗业 | 89.69 | 95.55 | 88.74 | 91.00 | +0.45% | 94.83 | 15.77% |
| 2026-05-20 | sz.002420 | 毅昌科技 | 6.89 | 6.89 | 6.67 | 6.73 | -2.32% | 0.54 | 2.02% |
| 2026-05-20 | sz.002419 | 天虹股份 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 0.51 | 0.87% |
| 2026-05-20 | sz.002415 | 海康威视 | 32.60 | 33.50 | 32.46 | 32.55 | -0.25% | 18.52 | 0.62% |
| 2026-05-20 | sz.002418 | 康盛股份 | 5.99 | 6.09 | 5.62 | 5.99 | -0.99% | 6.82 | 10.24% |
| 2026-05-20 | sz.002412 | 汉森制药 | 7.11 | 7.15 | 6.99 | 7.07 | -1.26% | 0.62 | 1.77% |
| 2026-05-20 | sz.002416 | 爱施德 | 12.25 | 12.26 | 12.07 | 12.16 | -1.46% | 2.10 | 1.42% |
| 2026-05-20 | sz.002410 | 广联达 | 10.38 | 10.38 | 10.08 | 10.13 | -2.97% | 3.15 | 1.98% |
| 2026-05-20 | sz.002414 | 高德红外 | 13.98 | 14.17 | 13.76 | 13.91 | -1.42% | 6.34 | 1.34% |
| 2026-05-20 | sz.002409 | 雅克科技 | 116.13 | 122.98 | 116.00 | 120.56 | +3.97% | 46.39 | 12.03% |
| 2026-05-20 | sz.002413 | 雷科防务 | 12.40 | 12.41 | 12.00 | 12.02 | -4.15% | 7.75 | 4.95% |
| 2026-05-20 | sz.002408 | 齐翔腾达 | 5.78 | 5.80 | 5.60 | 5.67 | -1.05% | 1.51 | 0.97% |
| 2026-05-20 | sz.002406 | 远东传动 | 8.44 | 8.44 | 8.13 | 8.14 | -4.46% | 3.67 | 7.43% |
| 2026-05-20 | sz.002405 | 四维图新 | 9.45 | 9.68 | 9.33 | 9.36 | -1.68% | 6.14 | 2.75% |
| 2026-05-20 | sz.002404 | 嘉欣丝绸 | 6.78 | 6.79 | 6.64 | 6.69 | -1.33% | 0.35 | 1.14% |
| 2026-05-20 | sz.002401 | 中远海科 | 14.85 | 14.92 | 14.57 | 14.62 | -2.08% | 0.51 | 0.94% |
| 2026-05-20 | sz.002400 | 省广集团 | 9.00 | 9.01 | 8.56 | 8.67 | -4.62% | 10.12 | 6.73% |
| 2026-05-20 | sz.002403 | 爱仕达 | 11.60 | 11.65 | 11.24 | 11.30 | -3.17% | 0.64 | 1.91% |
| 2026-05-20 | sz.002402 | 和而泰 | 32.08 | 32.08 | 31.13 | 31.38 | -2.21% | 10.10 | 3.92% |
| 2026-05-20 | sz.002399 | 海普瑞 | 10.39 | 10.39 | 10.11 | 10.19 | -2.02% | 0.36 | 0.29% |
| 2026-05-20 | sz.002398 | 垒知集团 | 4.87 | 4.87 | 4.77 | 4.80 | -1.84% | 0.45 | 1.55% |
| 2026-05-20 | sz.002397 | 梦洁股份 | 5.44 | 5.49 | 5.31 | 5.46 | +0.74% | 0.83 | 2.37% |
| 2026-05-20 | sz.002396 | 星网锐捷 | 32.10 | 33.45 | 31.68 | 33.22 | +3.01% | 12.87 | 6.74% |
| 2026-05-20 | sz.002572 | 索菲亚 | 11.33 | 11.42 | 11.17 | 11.18 | -2.19% | 1.03 | 1.41% |
| 2026-05-20 | sz.002395 | 双象股份 | 17.63 | 17.70 | 16.68 | 16.83 | -1.98% | 2.30 | 5.04% |
| 2026-05-20 | sz.002394 | 联发股份 | 12.43 | 12.71 | 12.25 | 12.28 | -1.21% | 0.58 | 1.45% |
| 2026-05-20 | sz.002393 | 力生制药 | 15.55 | 15.58 | 15.21 | 15.43 | -1.15% | 0.44 | 0.95% |
| 2026-05-20 | sz.002392 | 北京利尔 | 10.10 | 10.36 | 9.42 | 9.42 | -10.03% | 7.43 | 6.59% |
| 2026-05-20 | sz.002391 | 长青股份 | 6.17 | 6.18 | 6.02 | 6.13 | -0.81% | 0.32 | 1.13% |
| 2026-05-20 | sz.002390 | 信邦制药 | 3.22 | 3.22 | 3.13 | 3.16 | -1.86% | 0.73 | 1.20% |
| 2026-05-20 | sz.002389 | 航天彩虹 | 21.50 | 21.60 | 21.16 | 21.18 | -2.04% | 3.36 | 1.60% |
| 2026-05-20 | sz.002388 | 新亚制程 | 5.40 | 5.43 | 5.27 | 5.36 | -0.92% | 0.78 | 2.90% |
| 2026-05-20 | sz.002387 | 维信诺 | 8.26 | 9.13 | 8.26 | 8.71 | +4.94% | 6.71 | 5.43% |
| 2026-05-20 | sz.002386 | 天原股份 | 6.45 | 6.45 | 6.20 | 6.30 | -2.78% | 1.94 | 2.36% |
| 2026-05-20 | sz.002385 | 大北农 | 3.57 | 3.57 | 3.48 | 3.50 | -2.51% | 2.49 | 2.04% |
| 2026-05-20 | sz.002384 | 东山精密 | 220.10 | 225.57 | 216.05 | 223.00 | +0.41% | 172.68 | 5.64% |
| 2026-05-20 | sz.002383 | 合众思壮 | 8.97 | 9.00 | 8.72 | 8.80 | -2.44% | 1.00 | 1.53% |
| 2026-05-20 | sz.002382 | 蓝帆医疗 | 6.70 | 6.76 | 6.52 | 6.63 | 0.00% | 0.99 | 1.49% |
| 2026-05-20 | sz.002381 | 双箭股份 | 6.40 | 6.44 | 6.31 | 6.37 | -1.70% | 0.31 | 1.52% |
| 2026-05-20 | sz.002380 | 科远智慧 | 43.80 | 47.47 | 43.60 | 45.73 | +3.77% | 6.92 | 10.59% |
| 2026-05-20 | sz.002379 | 宏桥控股 | 20.78 | 21.15 | 20.16 | 20.77 | -0.05% | 4.73 | 2.02% |
| 2026-05-20 | sz.002378 | 章源钨业 | 28.01 | 28.69 | 27.20 | 28.26 | -0.21% | 12.55 | 3.77% |
| 2026-05-20 | sz.002377 | 国创高新 | 3.32 | 3.32 | 3.24 | 3.28 | -1.20% | 0.53 | 1.85% |
| 2026-05-20 | sz.002376 | 新北洋 | 7.16 | 7.18 | 7.00 | 7.02 | -2.36% | 0.85 | 1.52% |
| 2026-05-20 | sz.002375 | 亚厦股份 | 4.91 | 4.95 | 4.63 | 4.66 | -4.31% | 3.03 | 4.82% |
| 2026-05-20 | sz.002374 | 中锐股份 | 3.80 | 3.86 | 3.71 | 3.78 | -0.79% | 3.11 | 7.56% |
| 2026-05-20 | sz.002373 | 千方科技 | 8.81 | 8.82 | 8.59 | 8.63 | -2.49% | 1.88 | 1.58% |
| 2026-05-20 | sz.002372 | 伟星新材 | 10.12 | 10.14 | 9.99 | 10.04 | -1.28% | 0.69 | 0.47% |
| 2026-05-20 | sz.002371 | 北方华创 | 618.00 | 660.00 | 614.00 | 656.00 | +5.86% | 105.21 | 2.27% |
| 2026-05-20 | sz.002369 | 卓翼科技 | 7.26 | 7.28 | 7.06 | 7.11 | -2.47% | 0.87 | 2.15% |
| 2026-05-20 | sz.002368 | 太极股份 | 17.13 | 17.63 | 16.88 | 16.95 | -1.28% | 2.34 | 2.19% |
| 2026-05-20 | sz.002367 | 康力电梯 | 6.18 | 6.18 | 6.07 | 6.13 | -0.81% | 0.29 | 0.61% |
| 2026-05-20 | sz.002366 | 融发核电 | 7.50 | 7.54 | 7.26 | 7.31 | -3.31% | 3.59 | 2.64% |
| 2026-05-20 | sz.002365 | 永安药业 | 12.75 | 12.80 | 12.45 | 12.57 | -1.95% | 0.81 | 2.62% |
| 2026-05-20 | sz.002364 | 中恒电气 | 52.91 | 53.86 | 50.00 | 51.53 | -2.53% | 25.34 | 8.81% |
| 2026-05-20 | sz.002363 | 隆基机械 | 8.16 | 8.16 | 7.82 | 7.92 | -3.06% | 0.69 | 2.09% |
| 2026-05-20 | sz.002362 | 汉王科技 | 19.01 | 19.01 | 18.44 | 18.49 | -2.74% | 0.68 | 1.75% |
| 2026-05-20 | sz.002361 | 神剑股份 | 18.01 | 18.10 | 17.53 | 17.62 | -3.66% | 19.46 | 13.55% |
| 2026-05-20 | sz.002360 | ST同德 | 6.26 | 6.46 | 6.20 | 6.27 | +0.16% | 1.30 | 6.28% |
| 2026-05-20 | sz.002548 | 金新农 | 4.53 | 4.55 | 4.37 | 4.41 | -3.29% | 1.25 | 3.49% |
| 2026-05-20 | sz.002358 | 森源电气 | 7.33 | 7.34 | 6.93 | 6.97 | -5.68% | 3.13 | 4.77% |
| 2026-05-20 | sz.002357 | 富临运业 | 11.16 | 11.29 | 10.89 | 11.18 | +0.18% | 0.88 | 2.53% |
| 2026-05-20 | sz.002291 | 遥望科技 | 6.82 | 6.90 | 6.60 | 6.66 | -2.77% | 2.76 | 4.74% |
| 2026-05-20 | sz.002299 | 圣农发展 | 17.44 | 17.66 | 17.31 | 17.56 | +0.06% | 1.16 | 0.55% |
| 2026-05-20 | sz.002292 | 奥飞娱乐 | 8.25 | 8.28 | 7.98 | 8.03 | -3.49% | 3.20 | 3.89% |
| 2026-05-20 | sz.002293 | 罗莱生活 | 11.04 | 11.05 | 10.84 | 10.94 | -1.00% | 0.55 | 0.61% |
| 2026-05-20 | sz.002294 | 信立泰 | 36.00 | 36.34 | 35.26 | 35.96 | -0.88% | 6.82 | 1.71% |
| 2026-05-20 | sz.002295 | 精艺股份 | 11.53 | 11.53 | 11.07 | 11.21 | -1.67% | 0.43 | 1.55% |
| 2026-05-20 | sz.002296 | 辉煌科技 | 11.53 | 11.54 | 11.16 | 11.33 | -2.33% | 1.23 | 3.14% |
| 2026-05-20 | sz.002297 | 博云新材 | 23.90 | 23.96 | 22.57 | 23.56 | -1.83% | 23.08 | 17.30% |
| 2026-05-20 | sz.002298 | 中电鑫龙 | 11.70 | 11.70 | 11.28 | 11.29 | -4.97% | 8.23 | 10.92% |
| 2026-05-20 | sz.002300 | 太阳电缆 | 10.21 | 10.22 | 9.70 | 9.81 | -4.76% | 5.07 | 7.13% |
| 2026-05-20 | sz.002301 | 齐心集团 | 8.58 | 8.65 | 8.25 | 8.53 | +0.12% | 2.57 | 4.25% |
| 2026-05-20 | sz.002302 | 西部建设 | 5.51 | 5.81 | 5.40 | 5.63 | +1.62% | 0.77 | 1.10% |
| 2026-05-20 | sz.002303 | 美盈森 | 3.54 | 3.54 | 3.47 | 3.50 | -1.69% | 0.48 | 1.40% |
| 2026-05-20 | sz.002304 | 洋河股份 | 45.00 | 45.45 | 44.61 | 44.85 | -0.66% | 2.38 | 0.35% |
| 2026-05-20 | sz.002305 | *ST南置 | 2.40 | 2.40 | 2.35 | 2.39 | 0.00% | 0.51 | 1.24% |
| 2026-05-20 | sz.002307 | 北新路桥 | 4.14 | 4.32 | 4.07 | 4.30 | +3.86% | 1.03 | 1.94% |
| 2026-05-20 | sz.002309 | 中利集团 | 4.20 | 4.21 | 3.96 | 4.01 | -4.98% | 10.98 | 11.34% |
| 2026-05-20 | sz.002310 | 东方新能 | 3.05 | 3.06 | 2.89 | 2.91 | -5.52% | 7.36 | 5.68% |
| 2026-05-20 | sz.002311 | 海大集团 | 45.58 | 47.17 | 45.06 | 45.09 | -1.55% | 4.39 | 0.58% |
| 2026-05-20 | sz.002312 | 川发龙蟒 | 10.00 | 10.04 | 9.83 | 9.87 | -2.08% | 2.11 | 1.13% |
| 2026-05-20 | sz.002313 | 日海智能 | 10.26 | 10.26 | 9.98 | 10.04 | -2.24% | 0.96 | 2.54% |
| 2026-05-20 | sz.002322 | 理工能科 | 12.03 | 12.03 | 11.71 | 11.86 | -1.41% | 0.48 | 1.15% |
| 2026-05-20 | sz.002314 | 南山控股 | 2.35 | 2.35 | 2.29 | 2.30 | -2.13% | 0.37 | 1.18% |
显示 35401 - 35500 条，共 1,459,474 条记录