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.002315 | 焦点科技 | 31.38 | 31.61 | 30.40 | 30.58 | -2.98% | 2.35 | 2.91% |
| 2026-05-20 | sz.002316 | 亚联发展 | 5.57 | 5.58 | 5.45 | 5.48 | -1.62% | 0.51 | 2.71% |
| 2026-05-20 | sz.002317 | 众生药业 | 23.46 | 25.30 | 23.36 | 24.52 | +3.94% | 18.05 | 9.68% |
| 2026-05-20 | sz.002318 | 久立特材 | 27.27 | 27.77 | 26.71 | 27.16 | -0.55% | 2.84 | 1.10% |
| 2026-05-20 | sz.002319 | 乐通股份 | 11.78 | 12.12 | 11.50 | 12.03 | +1.69% | 1.07 | 4.29% |
| 2026-05-20 | sz.002320 | 海峡股份 | 8.15 | 8.18 | 8.05 | 8.11 | -1.10% | 1.26 | 0.69% |
| 2026-05-20 | sz.002328 | 新朋股份 | 10.15 | 10.53 | 10.07 | 10.44 | +1.85% | 4.83 | 8.21% |
| 2026-05-20 | sz.002321 | 华英农业 | 2.02 | 2.02 | 1.96 | 1.96 | -2.97% | 0.42 | 1.00% |
| 2026-05-20 | sz.002323 | *ST雅博 | 1.24 | 1.25 | 1.20 | 1.21 | -3.97% | 1.83 | 7.09% |
| 2026-05-20 | sz.002324 | 普利特 | 14.31 | 14.40 | 13.87 | 14.02 | -3.24% | 4.04 | 3.70% |
| 2026-05-20 | sz.002326 | 永太科技 | 22.20 | 23.26 | 22.03 | 23.09 | +3.31% | 8.24 | 4.48% |
| 2026-05-20 | sz.002327 | 富安娜 | 7.20 | 7.26 | 7.07 | 7.08 | -2.48% | 0.61 | 1.75% |
| 2026-05-20 | sz.002329 | 皇氏集团 | 4.80 | 4.88 | 4.71 | 4.74 | -1.46% | 1.24 | 3.97% |
| 2026-05-20 | sz.002330 | 得利斯 | 4.52 | 4.52 | 4.40 | 4.43 | -1.56% | 0.44 | 1.57% |
| 2026-05-20 | sz.002331 | 皖通科技 | 9.83 | 10.14 | 9.78 | 9.80 | -0.61% | 1.81 | 4.60% |
| 2026-05-20 | sz.002332 | 仙琚制药 | 8.72 | 8.72 | 8.59 | 8.61 | -1.26% | 0.62 | 0.73% |
| 2026-05-20 | sz.002333 | 罗普斯金 | 5.35 | 5.35 | 5.23 | 5.26 | -1.68% | 0.23 | 0.66% |
| 2026-05-20 | sz.002334 | 英威腾 | 9.21 | 9.24 | 8.99 | 9.15 | -1.51% | 3.51 | 5.25% |
| 2026-05-20 | sz.002343 | 慈文传媒 | 5.94 | 5.94 | 5.60 | 5.62 | -5.23% | 0.98 | 3.65% |
| 2026-05-20 | sz.002335 | 科华数据 | 67.39 | 67.94 | 65.70 | 66.90 | -1.21% | 15.61 | 5.14% |
| 2026-05-20 | sz.002337 | 赛象科技 | 5.84 | 5.87 | 5.66 | 5.73 | -2.38% | 0.58 | 1.73% |
| 2026-05-20 | sz.002338 | 奥普光电 | 64.06 | 67.96 | 63.91 | 67.12 | +3.74% | 7.01 | 4.39% |
| 2026-05-20 | sz.002339 | 积成电子 | 9.81 | 9.82 | 9.43 | 9.56 | -3.24% | 1.74 | 3.81% |
| 2026-05-20 | sz.002340 | 格林美 | 8.30 | 8.45 | 8.16 | 8.39 | +0.36% | 10.55 | 2.50% |
| 2026-05-20 | sz.002342 | 巨力索具 | 14.17 | 15.74 | 14.17 | 14.21 | -9.72% | 52.48 | 37.91% |
| 2026-05-20 | sz.002344 | 海宁皮城 | 4.27 | 4.27 | 4.15 | 4.19 | -2.10% | 0.38 | 0.71% |
| 2026-05-20 | sz.002349 | 精华制药 | 7.17 | 7.20 | 7.11 | 7.20 | -0.14% | 0.53 | 0.91% |
| 2026-05-20 | sz.002345 | 潮宏基 | 9.90 | 9.91 | 9.70 | 9.81 | -0.81% | 1.23 | 1.45% |
| 2026-05-20 | sz.002346 | 柘中股份 | 20.80 | 21.78 | 20.70 | 21.68 | +4.23% | 2.34 | 2.80% |
| 2026-05-20 | sz.002347 | 泰尔股份 | 8.50 | 8.52 | 8.11 | 8.13 | -4.69% | 1.73 | 4.26% |
| 2026-05-20 | sz.002348 | 高乐股份 | 15.20 | 15.20 | 13.76 | 13.76 | -10.01% | 4.32 | 3.40% |
| 2026-05-20 | sz.002350 | 北京科锐 | 17.29 | 17.38 | 16.40 | 16.54 | -5.00% | 4.12 | 4.67% |
| 2026-05-20 | sz.002351 | 漫步者 | 11.40 | 11.42 | 11.12 | 11.17 | -2.53% | 1.16 | 1.99% |
| 2026-05-20 | sz.002352 | 顺丰控股 | 35.35 | 35.96 | 35.00 | 35.72 | +1.22% | 8.27 | 0.49% |
| 2026-05-20 | sz.002353 | 杰瑞股份 | 140.00 | 141.90 | 132.18 | 136.03 | -2.00% | 23.27 | 2.49% |
| 2026-05-20 | sz.002354 | 天娱数科 | 7.10 | 7.29 | 6.93 | 6.97 | -2.24% | 19.32 | 16.71% |
| 2026-05-20 | sz.002355 | 兴民智通 | 6.43 | 6.43 | 6.24 | 6.30 | -2.33% | 1.25 | 3.21% |
| 2026-05-20 | sz.002356 | 赫美集团 | 3.11 | 3.11 | 3.00 | 3.01 | -3.53% | 0.82 | 2.06% |
| 2026-05-20 | sz.002290 | 禾盛新材 | 89.00 | 95.88 | 88.02 | 94.50 | +5.62% | 12.39 | 5.39% |
| 2026-05-20 | sz.002289 | *ST宇顺 | 40.02 | 42.55 | 40.00 | 40.33 | -0.47% | 3.84 | 3.36% |
| 2026-05-20 | sz.002287 | 奇正藏药 | 22.38 | 22.38 | 22.05 | 22.20 | -0.54% | 0.21 | 0.16% |
| 2026-05-20 | sz.002286 | 保龄宝 | 9.19 | 9.20 | 8.96 | 9.02 | -1.96% | 0.62 | 1.86% |
| 2026-05-20 | sz.002284 | 亚太股份 | 12.50 | 12.50 | 12.22 | 12.39 | -1.04% | 1.83 | 2.03% |
| 2026-05-20 | sz.002285 | 世联行 | 3.12 | 3.13 | 3.01 | 3.03 | -3.19% | 1.09 | 1.81% |
| 2026-05-20 | sz.002281 | 光迅科技 | 229.01 | 246.80 | 226.24 | 236.40 | +2.39% | 181.28 | 9.85% |
| 2026-05-20 | sz.002279 | 久其软件 | 7.70 | 7.72 | 7.44 | 7.46 | -3.62% | 1.86 | 3.11% |
| 2026-05-20 | sz.002278 | 神开股份 | 10.33 | 10.33 | 9.95 | 9.96 | -3.67% | 1.08 | 3.23% |
| 2026-05-20 | sz.002277 | 友阿股份 | 6.38 | 6.57 | 6.24 | 6.52 | +1.24% | 2.98 | 3.34% |
| 2026-05-20 | sz.002276 | 万马股份 | 13.48 | 13.50 | 13.07 | 13.12 | -3.24% | 2.49 | 1.88% |
| 2026-05-20 | sz.002274 | 华昌化工 | 6.26 | 6.36 | 6.25 | 6.35 | +0.47% | 1.10 | 1.87% |
| 2026-05-20 | sz.002273 | 水晶光电 | 39.07 | 40.19 | 38.10 | 39.70 | +3.01% | 29.15 | 5.46% |
| 2026-05-20 | sz.002272 | 川润股份 | 24.94 | 24.94 | 23.57 | 24.94 | +10.01% | 15.05 | 14.89% |
| 2026-05-20 | sz.002283 | 天润工业 | 12.02 | 12.41 | 11.55 | 12.22 | +0.58% | 5.78 | 4.84% |
| 2026-05-20 | sz.002271 | 东方雨虹 | 14.15 | 14.79 | 14.04 | 14.56 | +2.10% | 6.49 | 2.36% |
| 2026-05-20 | sz.002270 | 华明装备 | 24.47 | 24.56 | 23.62 | 24.16 | -1.75% | 4.93 | 2.29% |
| 2026-05-20 | sz.002269 | 美邦服饰 | 1.62 | 1.62 | 1.58 | 1.59 | -1.85% | 0.52 | 1.39% |
| 2026-05-20 | sz.002267 | 陕天然气 | 7.82 | 7.91 | 7.69 | 7.73 | -1.53% | 0.82 | 0.95% |
| 2026-05-20 | sz.002266 | 浙富控股 | 5.40 | 5.62 | 5.33 | 5.56 | +3.15% | 6.46 | 2.43% |
| 2026-05-20 | sz.002275 | 桂林三金 | 13.89 | 13.89 | 13.73 | 13.76 | -0.94% | 0.19 | 0.25% |
| 2026-05-20 | sz.002262 | 恩华药业 | 20.74 | 20.75 | 20.40 | 20.45 | -1.40% | 1.42 | 0.78% |
| 2026-05-20 | sz.002261 | 拓维信息 | 34.45 | 34.68 | 33.60 | 33.70 | -2.83% | 20.89 | 5.38% |
| 2026-05-20 | sz.002259 | 升达林业 | 5.30 | 5.41 | 5.19 | 5.35 | +1.13% | 1.22 | 3.06% |
| 2026-05-20 | sz.002256 | 兆新股份 | 4.98 | 4.98 | 4.71 | 4.77 | -3.64% | 5.74 | 5.92% |
| 2026-05-20 | sz.002255 | 海陆重工 | 11.01 | 11.01 | 10.66 | 10.76 | -2.80% | 1.89 | 2.75% |
| 2026-05-20 | sz.002254 | 泰和新材 | 14.13 | 15.63 | 14.01 | 15.11 | +5.37% | 12.62 | 10.02% |
| 2026-05-20 | sz.002268 | 电科网安 | 15.81 | 15.94 | 15.50 | 15.55 | -2.14% | 1.36 | 1.03% |
| 2026-05-20 | sz.002253 | *ST智胜 | 11.59 | 11.70 | 11.38 | 11.69 | +1.12% | 0.47 | 1.93% |
| 2026-05-20 | sz.002252 | 上海莱士 | 5.43 | 5.43 | 5.35 | 5.35 | -1.47% | 1.24 | 0.35% |
| 2026-05-20 | sz.002264 | 新华都 | 7.55 | 7.56 | 7.25 | 7.31 | -3.82% | 1.38 | 2.87% |
| 2026-05-20 | sz.002251 | 步步高 | 3.81 | 3.83 | 3.76 | 3.79 | -1.56% | 1.56 | 1.91% |
| 2026-05-20 | sz.002250 | 联化科技 | 15.37 | 15.37 | 14.88 | 15.06 | -1.95% | 2.32 | 1.72% |
| 2026-05-20 | sz.002249 | 大洋电机 | 9.90 | 9.91 | 9.61 | 9.65 | -3.21% | 6.67 | 3.69% |
| 2026-05-20 | sz.002258 | 利尔化学 | 12.28 | 12.29 | 12.01 | 12.05 | -2.43% | 1.67 | 1.73% |
| 2026-05-20 | sz.002448 | 中原内配 | 14.56 | 14.56 | 14.09 | 14.30 | -1.92% | 2.13 | 2.58% |
| 2026-05-20 | sz.002246 | 北化股份 | 26.51 | 27.18 | 24.93 | 24.95 | +0.93% | 16.04 | 11.25% |
| 2026-05-20 | sz.002245 | 蔚蓝锂芯 | 27.30 | 27.94 | 26.50 | 26.88 | -1.79% | 20.00 | 6.79% |
| 2026-05-20 | sz.002244 | 滨江集团 | 10.59 | 10.77 | 10.39 | 10.60 | +0.28% | 2.44 | 0.84% |
| 2026-05-20 | sz.002243 | 力合科创 | 9.02 | 9.05 | 8.84 | 8.93 | -1.65% | 1.34 | 1.25% |
| 2026-05-20 | sz.002242 | 九阳股份 | 10.61 | 10.61 | 10.27 | 10.34 | -2.82% | 1.29 | 1.63% |
| 2026-05-20 | sz.002241 | 歌尔股份 | 25.50 | 25.57 | 25.02 | 25.08 | -2.49% | 22.95 | 2.90% |
| 2026-05-20 | sz.002240 | 盛新锂能 | 48.39 | 52.90 | 47.68 | 51.56 | +5.61% | 36.44 | 7.93% |
| 2026-05-20 | sz.002247 | 聚力文化 | 2.91 | 2.91 | 2.82 | 2.85 | -2.06% | 0.58 | 3.16% |
| 2026-05-20 | sz.002239 | 奥特佳 | 2.80 | 2.81 | 2.74 | 2.75 | -2.48% | 1.61 | 2.18% |
| 2026-05-20 | sz.002237 | 恒邦股份 | 14.44 | 14.48 | 14.04 | 14.36 | -1.71% | 3.23 | 1.90% |
| 2026-05-20 | sz.002236 | 大华股份 | 18.12 | 18.50 | 17.97 | 18.02 | -0.77% | 7.25 | 1.67% |
| 2026-05-20 | sz.002235 | 安妮股份 | 11.26 | 11.68 | 11.16 | 11.46 | +1.33% | 4.36 | 6.91% |
| 2026-05-20 | sz.002233 | 塔牌集团 | 8.41 | 8.52 | 8.35 | 8.40 | -0.47% | 0.46 | 0.46% |
| 2026-05-20 | sz.002232 | 启明信息 | 18.01 | 18.53 | 18.01 | 18.12 | -0.06% | 1.64 | 2.20% |
| 2026-05-20 | sz.002238 | 天威视讯 | 7.47 | 7.47 | 7.27 | 7.29 | -2.41% | 0.59 | 1.00% |
| 2026-05-20 | sz.002230 | 科大讯飞 | 48.88 | 48.94 | 47.88 | 48.00 | -2.28% | 19.46 | 1.84% |
| 2026-05-20 | sz.002234 | 民和股份 | 8.00 | 8.00 | 7.77 | 7.83 | -2.12% | 0.65 | 2.73% |
| 2026-05-20 | sz.002227 | *ST特迅 | 9.13 | 9.15 | 8.80 | 8.85 | -3.59% | 0.45 | 2.07% |
| 2026-05-20 | sz.002226 | 江南化工 | 6.21 | 6.63 | 6.17 | 6.46 | +4.19% | 11.74 | 6.91% |
| 2026-05-20 | sz.002224 | 三力士 | 4.03 | 4.04 | 3.93 | 3.95 | -2.47% | 0.49 | 1.52% |
| 2026-05-20 | sz.002223 | 鱼跃医疗 | 28.05 | 28.05 | 27.43 | 27.69 | -1.25% | 2.64 | 1.01% |
| 2026-05-20 | sz.002229 | 鸿博股份 | 16.51 | 17.25 | 16.20 | 16.39 | -1.86% | 10.09 | 12.34% |
| 2026-05-20 | sz.002222 | 福晶科技 | 104.99 | 110.94 | 101.30 | 108.10 | +2.51% | 44.36 | 8.97% |
| 2026-05-20 | sz.002228 | 合兴包装 | 3.73 | 3.74 | 3.59 | 3.62 | -2.69% | 0.84 | 1.92% |
| 2026-05-20 | sz.002221 | 东华能源 | 7.90 | 7.92 | 7.76 | 7.82 | -1.01% | 0.92 | 0.81% |
| 2026-05-20 | sz.002217 | 合力泰 | 2.92 | 2.94 | 2.81 | 2.84 | -3.73% | 11.46 | 5.54% |
显示 35501 - 35600 条，共 1,459,474 条记录