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.002216 | 三全食品 | 13.60 | 13.78 | 13.56 | 13.69 | +0.15% | 0.65 | 0.75% |
| 2026-05-20 | sz.002214 | *ST大立 | 18.78 | 18.79 | 18.57 | 18.68 | -0.43% | 0.51 | 0.57% |
| 2026-05-20 | sz.002219 | 新里程 | 2.28 | 2.28 | 2.22 | 2.22 | -3.06% | 1.32 | 1.80% |
| 2026-05-20 | sz.002212 | 天融信 | 7.61 | 7.66 | 7.38 | 7.40 | -3.01% | 1.84 | 2.12% |
| 2026-05-20 | sz.002218 | 拓日新能 | 5.53 | 5.53 | 5.24 | 5.26 | -5.90% | 3.91 | 5.32% |
| 2026-05-20 | sz.002211 | ST宏达 | 4.02 | 4.03 | 3.90 | 3.96 | -1.74% | 0.23 | 1.33% |
| 2026-05-20 | sz.002209 | 达意隆 | 13.64 | 13.69 | 13.37 | 13.58 | -0.88% | 0.60 | 2.83% |
| 2026-05-20 | sz.002407 | 多氟多 | 36.50 | 40.69 | 36.40 | 40.69 | +10.00% | 80.14 | 19.14% |
| 2026-05-20 | sz.002213 | 大为股份 | 40.27 | 42.84 | 40.05 | 41.93 | +3.40% | 12.35 | 14.34% |
| 2026-05-20 | sz.002208 | 合肥城建 | 24.03 | 26.36 | 23.59 | 25.88 | +3.03% | 45.03 | 22.36% |
| 2026-05-20 | sz.002206 | 海利得 | 5.80 | 5.81 | 5.70 | 5.80 | -0.17% | 0.64 | 1.05% |
| 2026-05-20 | sz.002205 | 国统股份 | 14.21 | 14.39 | 14.00 | 14.11 | -0.70% | 0.37 | 1.41% |
| 2026-05-20 | sz.002210 | 飞马国际 | 2.93 | 2.93 | 2.81 | 2.86 | -3.05% | 2.76 | 3.65% |
| 2026-05-20 | sz.002204 | 大连重工 | 6.28 | 6.28 | 6.16 | 6.17 | -1.91% | 1.27 | 1.06% |
| 2026-05-20 | sz.002203 | 海亮股份 | 20.33 | 20.80 | 19.70 | 20.69 | +0.83% | 8.65 | 1.93% |
| 2026-05-20 | sz.002207 | *ST准油 | 10.30 | 10.63 | 9.61 | 9.61 | -5.04% | 4.83 | 18.42% |
| 2026-05-20 | sz.002202 | 金风科技 | 25.20 | 25.36 | 24.69 | 25.30 | -0.47% | 28.94 | 3.44% |
| 2026-05-20 | sz.002201 | 九鼎新材 | 11.94 | 11.98 | 11.58 | 11.89 | -1.49% | 3.58 | 5.05% |
| 2026-05-20 | sz.002200 | *ST交投 | 7.56 | 7.67 | 7.45 | 7.66 | +1.32% | 0.09 | 0.62% |
| 2026-05-20 | sz.002199 | *ST东晶 | 13.29 | 13.99 | 13.05 | 13.39 | +0.53% | 1.43 | 4.58% |
| 2026-05-20 | sz.002198 | ST嘉应 | 4.14 | 4.22 | 4.00 | 4.11 | -0.72% | 0.78 | 3.71% |
| 2026-05-20 | sz.002197 | 证通电子 | 8.06 | 8.12 | 7.60 | 7.68 | -5.65% | 1.93 | 4.63% |
| 2026-05-20 | sz.002196 | 方正电机 | 16.51 | 16.75 | 15.86 | 15.99 | -5.50% | 15.86 | 20.09% |
| 2026-05-20 | sz.002195 | 岩山科技 | 8.51 | 8.51 | 8.24 | 8.29 | -4.38% | 17.46 | 3.73% |
| 2026-05-20 | sz.002194 | 武汉凡谷 | 12.99 | 13.40 | 12.73 | 12.89 | -1.98% | 7.32 | 11.02% |
| 2026-05-20 | sz.002193 | ST如意 | 5.28 | 5.28 | 5.03 | 5.06 | -4.35% | 0.75 | 5.63% |
| 2026-05-20 | sz.002082 | ST万邦 | 16.21 | 16.21 | 16.21 | 16.21 | -4.98% | 1.12 | 1.21% |
| 2026-05-20 | sz.002248 | 华东数控 | 12.99 | 12.99 | 12.56 | 12.67 | -3.06% | 1.35 | 3.45% |
| 2026-05-20 | sz.002059 | 云南旅游 | 4.57 | 4.57 | 4.46 | 4.48 | -1.97% | 0.35 | 0.80% |
| 2026-05-20 | sz.002060 | 广东建工 | 3.80 | 3.80 | 3.71 | 3.72 | -2.87% | 1.11 | 1.89% |
| 2026-05-20 | sz.002061 | 浙江交科 | 3.76 | 3.77 | 3.70 | 3.71 | -1.33% | 0.56 | 0.58% |
| 2026-05-20 | sz.002063 | 远光软件 | 6.62 | 6.68 | 6.48 | 6.50 | -2.40% | 3.16 | 2.73% |
| 2026-05-20 | sz.002064 | 华峰化学 | 10.34 | 10.85 | 10.26 | 10.68 | +3.09% | 4.35 | 0.83% |
| 2026-05-20 | sz.002065 | 东华软件 | 8.45 | 8.48 | 8.20 | 8.23 | -3.29% | 3.21 | 1.33% |
| 2026-05-20 | sz.002067 | 景兴纸业 | 5.20 | 5.21 | 5.00 | 5.09 | -3.60% | 7.29 | 10.68% |
| 2026-05-20 | sz.002068 | 黑猫股份 | 10.46 | 10.55 | 10.10 | 10.45 | -0.19% | 3.23 | 4.24% |
| 2026-05-20 | sz.002069 | 獐子岛 | 3.73 | 3.73 | 3.64 | 3.67 | -1.61% | 0.26 | 1.01% |
| 2026-05-20 | sz.002072 | 凯瑞德 | 7.03 | 7.76 | 6.98 | 7.76 | +10.07% | 2.41 | 8.60% |
| 2026-05-20 | sz.002073 | 软控股份 | 6.14 | 6.14 | 6.02 | 6.06 | -1.46% | 0.98 | 1.59% |
| 2026-05-20 | sz.002074 | 国轩高科 | 35.50 | 36.36 | 35.09 | 36.12 | +1.23% | 12.65 | 2.04% |
| 2026-05-20 | sz.002076 | *ST星光 | 2.46 | 2.58 | 2.45 | 2.58 | +4.88% | 1.21 | 4.60% |
| 2026-05-20 | sz.002077 | 大港股份 | 17.30 | 18.98 | 17.20 | 18.34 | +5.10% | 14.01 | 13.31% |
| 2026-05-20 | sz.002078 | 太阳纸业 | 13.48 | 13.48 | 13.13 | 13.34 | -1.04% | 2.11 | 0.57% |
| 2026-05-20 | sz.002263 | 大东南 | 3.87 | 3.89 | 3.76 | 3.87 | -0.51% | 3.03 | 4.21% |
| 2026-05-20 | sz.002079 | 苏州固锝 | 12.57 | 12.99 | 12.51 | 12.92 | +1.81% | 5.59 | 5.38% |
| 2026-05-20 | sz.002265 | 建设工业 | 22.86 | 23.04 | 22.45 | 22.55 | -1.61% | 1.96 | 0.84% |
| 2026-05-20 | sz.002080 | 中材科技 | 64.13 | 66.19 | 62.82 | 65.21 | +1.45% | 20.17 | 1.85% |
| 2026-05-20 | sz.002081 | 金螳螂 | 6.91 | 7.04 | 6.21 | 6.21 | -10.00% | 27.10 | 15.69% |
| 2026-05-20 | sz.002083 | 孚日股份 | 10.21 | 10.69 | 10.14 | 10.54 | +2.33% | 3.00 | 3.04% |
| 2026-05-20 | sz.002084 | 海鸥住工 | 3.78 | 3.80 | 3.58 | 3.64 | -3.19% | 0.69 | 2.93% |
| 2026-05-20 | sz.002085 | 万丰奥威 | 13.58 | 13.58 | 13.02 | 13.04 | -4.26% | 5.69 | 2.03% |
| 2026-05-20 | sz.002086 | 东方海洋 | 1.89 | 1.90 | 1.85 | 1.86 | -2.11% | 0.52 | 1.75% |
| 2026-05-20 | sz.002088 | 鲁阳节能 | 9.16 | 9.23 | 9.00 | 9.07 | -1.95% | 0.18 | 0.40% |
| 2026-05-20 | sz.002090 | 金智科技 | 11.36 | 11.46 | 11.10 | 11.17 | -2.19% | 1.03 | 2.33% |
| 2026-05-20 | sz.002091 | 江苏国泰 | 9.00 | 9.00 | 8.81 | 8.92 | -1.55% | 2.04 | 1.43% |
| 2026-05-20 | sz.002092 | 中泰化学 | 5.36 | 5.44 | 5.26 | 5.34 | -1.29% | 2.78 | 2.02% |
| 2026-05-20 | sz.002109 | ST兴化 | 3.03 | 3.11 | 2.98 | 3.02 | -1.31% | 0.56 | 1.46% |
| 2026-05-20 | sz.002093 | 国脉科技 | 8.38 | 8.38 | 8.04 | 8.07 | -4.50% | 1.32 | 1.61% |
| 2026-05-20 | sz.002094 | 青岛金王 | 5.63 | 5.64 | 5.48 | 5.54 | -2.29% | 0.87 | 2.27% |
| 2026-05-20 | sz.002095 | 生意宝 | 16.06 | 16.06 | 15.46 | 15.55 | -3.42% | 0.59 | 1.50% |
| 2026-05-20 | sz.002096 | 易普力 | 10.72 | 11.11 | 10.70 | 10.87 | +0.83% | 0.90 | 0.66% |
| 2026-05-20 | sz.002097 | 山河智能 | 9.53 | 9.53 | 9.23 | 9.28 | -2.83% | 1.49 | 1.50% |
| 2026-05-20 | sz.002098 | 浔兴股份 | 8.33 | 8.33 | 8.17 | 8.21 | -1.56% | 0.21 | 0.73% |
| 2026-05-20 | sz.002099 | 海翔药业 | 5.75 | 5.76 | 5.65 | 5.69 | -1.73% | 0.63 | 0.69% |
| 2026-05-20 | sz.002100 | 天康生物 | 7.29 | 7.29 | 7.14 | 7.18 | -1.78% | 1.19 | 1.21% |
| 2026-05-20 | sz.002101 | 广东鸿图 | 9.58 | 9.58 | 9.34 | 9.45 | -1.66% | 0.54 | 0.87% |
| 2026-05-20 | sz.002102 | ST能特 | 2.48 | 2.49 | 2.36 | 2.38 | -4.03% | 0.71 | 1.35% |
| 2026-05-20 | sz.002103 | 广博股份 | 7.80 | 7.80 | 7.51 | 7.55 | -3.08% | 0.44 | 1.48% |
| 2026-05-20 | sz.002104 | 恒宝股份 | 13.68 | 13.89 | 13.53 | 13.79 | +0.29% | 2.51 | 3.05% |
| 2026-05-20 | sz.002105 | 信隆健康 | 6.62 | 6.65 | 6.50 | 6.54 | -1.06% | 0.37 | 1.57% |
| 2026-05-20 | sz.002106 | 莱宝高科 | 10.99 | 11.07 | 10.78 | 10.93 | -1.26% | 1.12 | 1.46% |
| 2026-05-20 | sz.002107 | 沃华医药 | 6.92 | 7.01 | 6.84 | 6.93 | -0.72% | 0.72 | 1.82% |
| 2026-05-20 | sz.002108 | 沧州明珠 | 5.44 | 5.49 | 5.27 | 5.44 | -0.91% | 3.59 | 4.05% |
| 2026-05-20 | sz.002110 | 三钢闽光 | 3.26 | 3.27 | 3.19 | 3.21 | -2.13% | 0.63 | 0.81% |
| 2026-05-20 | sz.002111 | 威海广泰 | 11.39 | 11.40 | 11.05 | 11.17 | -1.93% | 1.03 | 1.89% |
| 2026-05-20 | sz.002112 | 三变科技 | 20.37 | 20.51 | 19.80 | 20.09 | -2.71% | 3.85 | 7.33% |
| 2026-05-20 | sz.002114 | 罗平锌电 | 8.94 | 8.95 | 8.63 | 8.73 | -2.57% | 0.98 | 3.46% |
| 2026-05-20 | sz.002115 | 三维通信 | 13.85 | 14.10 | 13.50 | 13.65 | -2.36% | 8.35 | 8.09% |
| 2026-05-20 | sz.002116 | 中国海诚 | 9.46 | 9.46 | 9.28 | 9.30 | -1.80% | 0.21 | 0.50% |
| 2026-05-20 | sz.002117 | 东港股份 | 10.06 | 10.10 | 9.75 | 9.80 | -3.16% | 1.09 | 2.11% |
| 2026-05-20 | sz.002119 | 康强电子 | 24.14 | 25.28 | 24.00 | 24.07 | -1.67% | 14.73 | 16.03% |
| 2026-05-20 | sz.002135 | 东南网架 | 8.86 | 9.19 | 8.72 | 9.01 | +1.24% | 5.58 | 5.99% |
| 2026-05-20 | sz.002120 | 韵达股份 | 7.44 | 7.47 | 7.31 | 7.40 | -0.94% | 1.95 | 0.94% |
| 2026-05-20 | sz.002121 | 科陆电子 | 7.49 | 7.49 | 7.22 | 7.40 | -1.20% | 3.65 | 3.55% |
| 2026-05-20 | sz.002122 | ST汇洲 | 2.91 | 2.92 | 2.87 | 2.88 | -1.37% | 0.35 | 0.60% |
| 2026-05-20 | sz.002123 | 梦网科技 | 10.32 | 10.48 | 10.07 | 10.10 | -1.66% | 6.33 | 8.57% |
| 2026-05-20 | sz.002124 | 天邦食品 | 2.86 | 2.92 | 2.73 | 2.82 | -2.76% | 4.17 | 7.53% |
| 2026-05-20 | sz.002306 | *ST云网 | 2.25 | 2.26 | 2.22 | 2.22 | -1.77% | 0.19 | 1.05% |
| 2026-05-20 | sz.002125 | 湘潭电化 | 14.01 | 14.36 | 13.76 | 14.23 | +0.78% | 3.09 | 3.49% |
| 2026-05-20 | sz.002126 | 银轮股份 | 52.55 | 58.15 | 52.28 | 58.15 | +10.01% | 20.89 | 4.70% |
| 2026-05-20 | sz.002127 | 南极电商 | 3.29 | 3.44 | 3.25 | 3.34 | +1.21% | 3.33 | 4.98% |
| 2026-05-20 | sz.002128 | 电投能源 | 29.01 | 29.76 | 28.87 | 29.65 | +1.51% | 4.34 | 0.66% |
| 2026-05-20 | sz.002129 | TCL中环 | 9.84 | 9.88 | 9.56 | 9.62 | -1.94% | 12.68 | 3.24% |
| 2026-05-20 | sz.002130 | 沃尔核材 | 21.73 | 21.79 | 21.19 | 21.44 | -2.06% | 7.21 | 2.94% |
| 2026-05-20 | sz.002131 | 利欧股份 | 7.27 | 7.34 | 6.90 | 6.93 | -6.35% | 53.22 | 12.87% |
| 2026-05-20 | sz.002132 | 恒星科技 | 5.39 | 5.50 | 5.24 | 5.40 | -0.37% | 4.40 | 5.87% |
| 2026-05-20 | sz.002133 | 广宇集团 | 3.15 | 3.16 | 3.06 | 3.07 | -2.85% | 0.52 | 2.20% |
| 2026-05-20 | sz.002134 | 天津普林 | 30.68 | 30.74 | 30.06 | 30.36 | -1.01% | 2.69 | 3.59% |
| 2026-05-20 | sz.002137 | 实益达 | 8.75 | 8.85 | 8.63 | 8.77 | -0.11% | 1.18 | 3.41% |
| 2026-05-20 | sz.002138 | 顺络电子 | 41.25 | 41.25 | 38.72 | 39.83 | +0.15% | 20.24 | 6.77% |
显示 35601 - 35700 条，共 1,459,474 条记录