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.001914 | 招商积余 | 9.92 | 10.18 | 9.82 | 9.99 | +2.46% | 1.50 | 1.43% |
| 2026-05-20 | sz.001965 | 招商公路 | 10.04 | 10.07 | 9.83 | 9.91 | -1.39% | 0.75 | 0.11% |
| 2026-05-20 | sz.001979 | 招商蛇口 | 9.05 | 9.07 | 8.67 | 8.94 | -1.11% | 5.10 | 0.69% |
| 2026-05-20 | sz.002026 | 山东威达 | 12.80 | 12.96 | 12.45 | 12.80 | -0.39% | 1.28 | 2.29% |
| 2026-05-20 | sz.002001 | 新和成 | 31.42 | 31.68 | 31.00 | 31.21 | -1.33% | 8.11 | 0.85% |
| 2026-05-20 | sz.002003 | 伟星股份 | 9.48 | 9.60 | 9.37 | 9.54 | +0.74% | 0.66 | 0.68% |
| 2026-05-20 | sz.002004 | 华邦健康 | 4.79 | 4.79 | 4.70 | 4.71 | -1.88% | 0.91 | 1.02% |
| 2026-05-20 | sz.002005 | ST德豪 | 2.79 | 2.88 | 2.78 | 2.86 | +2.51% | 0.39 | 0.78% |
| 2026-05-20 | sz.002006 | 精工科技 | 18.98 | 18.98 | 18.50 | 18.62 | -2.26% | 2.49 | 2.56% |
| 2026-05-20 | sz.002007 | 华兰生物 | 14.06 | 14.07 | 13.81 | 13.87 | -1.42% | 1.10 | 0.50% |
| 2026-05-20 | sz.002008 | 大族激光 | 135.80 | 145.90 | 135.68 | 144.54 | +5.51% | 88.17 | 6.53% |
| 2026-05-20 | sz.002009 | 天奇股份 | 27.51 | 27.53 | 26.01 | 26.10 | -6.99% | 12.73 | 13.54% |
| 2026-05-20 | sz.002010 | 传化智联 | 5.39 | 5.42 | 5.29 | 5.37 | -0.92% | 1.02 | 0.70% |
| 2026-05-20 | sz.002011 | 盾安环境 | 12.81 | 12.85 | 12.51 | 12.78 | -0.70% | 1.87 | 1.39% |
| 2026-05-20 | sz.002436 | 兴森科技 | 32.60 | 33.80 | 32.01 | 33.54 | +2.16% | 43.39 | 8.63% |
| 2026-05-20 | sz.002012 | 凯恩股份 | 7.29 | 7.38 | 7.08 | 7.36 | +0.55% | 1.14 | 3.37% |
| 2026-05-20 | sz.002014 | 永新股份 | 11.36 | 11.36 | 11.12 | 11.14 | -1.50% | 0.20 | 0.30% |
| 2026-05-20 | sz.002016 | 世荣兆业 | 5.03 | 5.03 | 4.92 | 4.95 | -1.79% | 0.30 | 0.75% |
| 2026-05-20 | sz.002017 | 东信和平 | 18.79 | 18.87 | 18.45 | 18.51 | -1.86% | 1.67 | 1.55% |
| 2026-05-20 | sz.002019 | 亿帆医药 | 10.46 | 10.62 | 10.39 | 10.51 | +0.38% | 0.76 | 0.86% |
| 2026-05-20 | sz.002021 | 中捷资源 | 3.05 | 3.05 | 2.96 | 3.00 | -1.96% | 1.17 | 3.27% |
| 2026-05-20 | sz.002022 | 科华生物 | 5.92 | 6.04 | 5.84 | 5.89 | -0.51% | 0.61 | 1.99% |
| 2026-05-20 | sz.002023 | 海特高新 | 13.25 | 13.46 | 13.06 | 13.23 | -0.82% | 3.75 | 3.84% |
| 2026-05-20 | sz.002024 | ST易购 | 1.23 | 1.24 | 1.19 | 1.21 | -2.42% | 0.49 | 0.43% |
| 2026-05-20 | sz.002025 | 航天电器 | 73.53 | 75.32 | 71.44 | 73.61 | +0.96% | 17.62 | 5.29% |
| 2026-05-20 | sz.002027 | 分众传媒 | 5.72 | 5.75 | 5.62 | 5.66 | -1.22% | 9.20 | 1.12% |
| 2026-05-20 | sz.002028 | 思源电气 | 194.00 | 206.50 | 193.14 | 205.30 | +5.29% | 38.43 | 3.15% |
| 2026-05-20 | sz.002029 | 七匹狼 | 10.27 | 10.33 | 10.12 | 10.22 | -0.97% | 1.19 | 1.75% |
| 2026-05-20 | sz.002030 | 达安基因 | 6.76 | 7.20 | 6.66 | 6.88 | +3.61% | 9.39 | 9.75% |
| 2026-05-20 | sz.002215 | 诺普信 | 9.80 | 9.80 | 9.52 | 9.65 | -1.73% | 1.72 | 2.23% |
| 2026-05-20 | sz.002031 | 巨轮智能 | 8.10 | 8.11 | 7.54 | 7.54 | -10.02% | 28.18 | 19.16% |
| 2026-05-20 | sz.002033 | 丽江股份 | 9.10 | 9.10 | 8.96 | 9.02 | -1.42% | 1.11 | 2.24% |
| 2026-05-20 | sz.002034 | 旺能环境 | 22.67 | 22.81 | 21.72 | 22.61 | -0.35% | 5.01 | 4.45% |
| 2026-05-20 | sz.002057 | 中钢天源 | 9.35 | 9.37 | 9.12 | 9.28 | -0.96% | 1.14 | 1.64% |
| 2026-05-20 | sz.002035 | 华帝股份 | 5.60 | 5.62 | 5.50 | 5.55 | -1.07% | 0.32 | 0.73% |
| 2026-05-20 | sz.002036 | 联创电子 | 8.75 | 8.82 | 8.47 | 8.51 | -3.62% | 2.58 | 2.85% |
| 2026-05-20 | sz.002037 | 保利联合 | 8.34 | 8.34 | 8.06 | 8.09 | -3.00% | 0.58 | 1.47% |
| 2026-05-20 | sz.002038 | 双鹭药业 | 6.26 | 6.27 | 6.12 | 6.23 | -0.80% | 1.40 | 2.66% |
| 2026-05-20 | sz.002039 | 黔源电力 | 20.98 | 21.00 | 19.82 | 20.00 | -5.30% | 2.99 | 3.46% |
| 2026-05-20 | sz.002040 | 南京港 | 10.31 | 10.35 | 10.16 | 10.24 | -1.35% | 0.95 | 1.91% |
| 2026-05-20 | sz.002041 | 登海种业 | 9.44 | 9.47 | 9.18 | 9.19 | -3.26% | 1.18 | 1.45% |
| 2026-05-20 | sz.002042 | 华孚时尚 | 4.96 | 5.30 | 4.94 | 5.13 | +3.43% | 5.54 | 6.36% |
| 2026-05-20 | sz.002066 | 瑞泰科技 | 26.90 | 27.62 | 26.52 | 27.44 | +2.12% | 3.07 | 4.86% |
| 2026-05-20 | sz.002043 | 兔宝宝 | 13.66 | 13.77 | 13.21 | 13.67 | -0.58% | 1.62 | 1.49% |
| 2026-05-20 | sz.002044 | 美年健康 | 6.24 | 6.34 | 6.08 | 6.08 | -4.70% | 17.22 | 7.23% |
| 2026-05-20 | sz.002045 | 国光电器 | 11.24 | 11.24 | 10.85 | 10.91 | -3.54% | 1.56 | 2.53% |
| 2026-05-20 | sz.002046 | 国机精工 | 52.00 | 52.00 | 50.15 | 51.07 | -0.76% | 5.23 | 1.94% |
| 2026-05-20 | sz.002047 | 宝鹰股份 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002048 | 宁波华翔 | 28.60 | 28.67 | 27.26 | 27.85 | -3.40% | 8.65 | 4.38% |
| 2026-05-20 | sz.002049 | 紫光国微 | 79.95 | 81.99 | 79.68 | 81.30 | +0.41% | 30.50 | 4.43% |
| 2026-05-20 | sz.002075 | 沙钢股份 | 4.22 | 4.22 | 4.05 | 4.09 | -3.08% | 1.47 | 1.64% |
| 2026-05-20 | sz.002051 | 中工国际 | 10.47 | 11.50 | 10.36 | 11.31 | +6.90% | 9.25 | 6.83% |
| 2026-05-20 | sz.002052 | 同洲电子 | 11.29 | 11.54 | 11.05 | 11.30 | -0.53% | 1.67 | 2.15% |
| 2026-05-20 | sz.002053 | 云南能投 | 12.45 | 12.48 | 11.88 | 11.94 | -4.86% | 1.92 | 1.73% |
| 2026-05-20 | sz.002054 | 德美化工 | 8.34 | 8.35 | 8.22 | 8.30 | -1.31% | 0.69 | 2.17% |
| 2026-05-20 | sz.002055 | ST得润 | 6.73 | 6.73 | 6.73 | 6.73 | +4.99% | 0.21 | 0.53% |
| 2026-05-20 | sz.002056 | 横店东磁 | 19.28 | 20.20 | 19.21 | 20.02 | +3.25% | 8.92 | 2.77% |
| 2026-05-20 | sz.002058 | *ST威尔 | 26.18 | 26.58 | 24.92 | 25.95 | -0.88% | 0.64 | 1.76% |
| 2026-05-20 | sz.000923 | 河钢资源 | 15.85 | 16.13 | 15.55 | 15.89 | -0.19% | 2.38 | 2.39% |
| 2026-05-20 | sz.000927 | 中国铁物 | 2.73 | 2.73 | 2.66 | 2.68 | -1.83% | 1.69 | 1.04% |
| 2026-05-20 | sz.000928 | 中钢国际 | 6.46 | 6.56 | 6.38 | 6.56 | +1.08% | 1.38 | 1.48% |
| 2026-05-20 | sz.000972 | *ST中基 | 3.82 | 3.83 | 3.77 | 3.79 | -0.79% | 0.17 | 0.60% |
| 2026-05-20 | sz.000929 | *ST兰黄 | 11.73 | 11.85 | 11.06 | 11.26 | -3.10% | 0.39 | 1.84% |
| 2026-05-20 | sz.000930 | 中粮科技 | 5.44 | 5.45 | 5.32 | 5.34 | -2.20% | 0.79 | 0.79% |
| 2026-05-20 | sz.000931 | 中关村 | 4.51 | 4.53 | 4.42 | 4.45 | -1.77% | 0.25 | 0.76% |
| 2026-05-20 | sz.000932 | 华菱钢铁 | 4.21 | 4.26 | 4.08 | 4.12 | -2.37% | 3.48 | 1.23% |
| 2026-05-20 | sz.000935 | 四川双马 | 32.55 | 32.75 | 32.02 | 32.65 | +0.25% | 1.76 | 0.71% |
| 2026-05-20 | sz.000936 | 华西股份 | 7.53 | 7.53 | 7.29 | 7.39 | -1.99% | 1.61 | 2.47% |
| 2026-05-20 | sz.000937 | 冀中能源 | 5.47 | 5.48 | 5.42 | 5.43 | -0.55% | 0.48 | 0.26% |
| 2026-05-20 | sz.000985 | 大庆华科 | 18.86 | 18.95 | 18.52 | 18.58 | -1.75% | 0.26 | 1.06% |
| 2026-05-20 | sz.000938 | 紫光股份 | 32.29 | 33.08 | 31.92 | 32.21 | -0.86% | 44.14 | 4.79% |
| 2026-05-20 | sz.000948 | 南天信息 | 14.90 | 14.94 | 14.41 | 14.46 | -3.60% | 0.75 | 1.33% |
| 2026-05-20 | sz.000950 | 重药控股 | 6.53 | 6.61 | 6.46 | 6.54 | +0.31% | 2.47 | 2.18% |
| 2026-05-20 | sz.000951 | 中国重汽 | 21.28 | 21.47 | 20.93 | 21.15 | -1.40% | 2.28 | 0.92% |
| 2026-05-20 | sz.000952 | 广济药业 | 7.33 | 7.34 | 7.18 | 7.22 | -1.90% | 0.40 | 1.62% |
| 2026-05-20 | sz.000953 | 河化股份 | 6.99 | 7.01 | 6.85 | 6.91 | -1.71% | 0.52 | 2.05% |
| 2026-05-20 | sz.000955 | 欣龙控股 | 4.69 | 4.72 | 4.59 | 4.65 | -1.90% | 0.55 | 2.19% |
| 2026-05-20 | sz.000957 | 中通客车 | 11.33 | 11.38 | 11.10 | 11.33 | -0.44% | 1.53 | 2.29% |
| 2026-05-20 | sz.000958 | 电投产融 | 6.17 | 6.26 | 6.10 | 6.24 | +1.13% | 2.92 | 0.88% |
| 2026-05-20 | sz.000962 | 东方钽业 | 54.93 | 56.18 | 53.30 | 55.04 | -0.83% | 12.16 | 4.41% |
| 2026-05-20 | sz.002050 | 三花智控 | 51.70 | 51.72 | 50.22 | 50.55 | -3.40% | 79.68 | 4.26% |
| 2026-05-20 | sz.000963 | 华东医药 | 30.01 | 30.01 | 29.38 | 29.64 | -1.63% | 3.96 | 0.76% |
| 2026-05-20 | sz.000965 | 天保基建 | 3.57 | 3.58 | 3.51 | 3.52 | -1.95% | 0.38 | 0.96% |
| 2026-05-20 | sz.000966 | 长源电力 | 5.15 | 5.15 | 4.71 | 4.73 | -7.07% | 6.80 | 4.29% |
| 2026-05-20 | sz.000967 | 盈峰环境 | 13.13 | 13.63 | 12.92 | 13.08 | -1.88% | 16.40 | 3.79% |
| 2026-05-20 | sz.000968 | 蓝焰控股 | 8.22 | 8.48 | 8.18 | 8.33 | +1.09% | 2.92 | 3.62% |
| 2026-05-20 | sz.000969 | 安泰科技 | 21.27 | 21.45 | 20.78 | 21.29 | -1.02% | 4.64 | 2.11% |
| 2026-05-20 | sz.000970 | 中科三环 | 11.82 | 12.05 | 11.60 | 11.90 | -0.17% | 2.67 | 1.86% |
| 2026-05-20 | sz.000973 | 佛塑科技 | 16.52 | 17.42 | 16.42 | 17.14 | +2.57% | 10.40 | 6.33% |
| 2026-05-20 | sz.000975 | 山金国际 | 23.65 | 23.83 | 23.08 | 23.65 | -1.58% | 10.45 | 1.77% |
| 2026-05-20 | sz.000977 | 浪潮信息 | 71.71 | 74.25 | 70.88 | 71.23 | -1.33% | 43.81 | 4.16% |
| 2026-05-20 | sz.000978 | 桂林旅游 | 6.51 | 6.54 | 6.39 | 6.47 | -1.07% | 0.67 | 2.21% |
| 2026-05-20 | sz.002062 | 宏润建设 | 9.75 | 9.88 | 9.38 | 9.74 | -0.41% | 2.43 | 2.25% |
| 2026-05-20 | sz.000980 | 众泰汽车 | 2.66 | 2.67 | 2.56 | 2.59 | -2.26% | 3.34 | 2.55% |
| 2026-05-20 | sz.000981 | 山子高科 | 4.12 | 4.13 | 3.91 | 3.94 | -5.29% | 20.82 | 5.50% |
| 2026-05-20 | sz.000983 | 山西焦煤 | 6.69 | 6.73 | 6.57 | 6.60 | -1.49% | 2.94 | 0.78% |
| 2026-05-20 | sz.000987 | 越秀资本 | 8.41 | 8.44 | 8.30 | 8.34 | -1.77% | 1.88 | 0.45% |
| 2026-05-20 | sz.000988 | 华工科技 | 158.41 | 170.88 | 158.41 | 163.42 | +3.17% | 215.73 | 13.00% |
| 2026-05-20 | sz.000989 | 九芝堂 | 8.67 | 8.69 | 8.50 | 8.55 | -1.38% | 0.59 | 1.00% |
| 2026-05-20 | sz.000990 | 诚志股份 | 10.66 | 10.76 | 10.48 | 10.72 | 0.00% | 3.01 | 2.33% |
显示 35801 - 35900 条，共 1,459,474 条记录