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.000791 | 甘肃能源 | 9.55 | 9.58 | 8.92 | 8.96 | -7.72% | 7.99 | 4.52% |
| 2026-05-20 | sz.000792 | 盐湖股份 | 32.00 | 33.30 | 31.76 | 32.86 | +1.39% | 35.22 | 2.04% |
| 2026-05-20 | sz.000793 | *ST华闻 | 2.71 | 2.73 | 2.68 | 2.68 | -1.11% | 0.45 | 0.85% |
| 2026-05-20 | sz.000795 | 英洛华 | 9.08 | 9.17 | 8.86 | 9.06 | -0.88% | 1.44 | 1.42% |
| 2026-05-20 | sz.000796 | 凯撒旅业 | 4.75 | 4.75 | 4.60 | 4.63 | -2.53% | 1.35 | 2.19% |
| 2026-05-20 | sz.000797 | 中国武夷 | 2.74 | 2.75 | 2.68 | 2.69 | -2.18% | 0.54 | 1.28% |
| 2026-05-20 | sz.000799 | 酒鬼酒 | 41.58 | 42.79 | 41.40 | 41.68 | -0.55% | 3.78 | 2.77% |
| 2026-05-20 | sz.000800 | 一汽解放 | 6.28 | 6.29 | 6.17 | 6.19 | -2.21% | 0.75 | 0.25% |
| 2026-05-20 | sz.000801 | 四川九洲 | 13.34 | 13.37 | 12.96 | 12.97 | -3.28% | 1.95 | 1.47% |
| 2026-05-20 | sz.000802 | 北京文化 | 5.15 | 5.32 | 5.09 | 5.16 | -0.58% | 2.33 | 6.28% |
| 2026-05-20 | sz.000823 | 超声电子 | 15.96 | 16.17 | 15.54 | 15.84 | -0.69% | 4.12 | 4.86% |
| 2026-05-20 | sz.000803 | 山高环能 | 8.24 | 8.32 | 8.06 | 8.20 | -1.68% | 0.97 | 2.58% |
| 2026-05-20 | sz.000807 | 云铝股份 | 30.00 | 30.79 | 29.83 | 30.46 | +1.50% | 19.03 | 1.81% |
| 2026-05-20 | sz.000809 | 和展能源 | 4.37 | 4.37 | 4.37 | 4.37 | +10.08% | 0.76 | 2.11% |
| 2026-05-20 | sz.001306 | 夏厦精密 | 73.44 | 74.58 | 72.01 | 72.23 | -2.51% | 0.98 | 8.65% |
| 2026-05-20 | sz.000810 | 创维数字 | 12.60 | 13.00 | 12.52 | 12.84 | +2.07% | 3.14 | 2.20% |
| 2026-05-20 | sz.000811 | 冰轮环境 | 36.50 | 38.20 | 35.30 | 36.98 | -2.84% | 20.71 | 5.77% |
| 2026-05-20 | sz.000812 | 陕西金叶 | 4.02 | 4.02 | 3.90 | 3.92 | -2.49% | 0.50 | 1.68% |
| 2026-05-20 | sz.000838 | *ST发展 | 1.86 | 1.92 | 1.83 | 1.89 | +1.07% | 0.51 | 2.56% |
| 2026-05-20 | sz.000816 | 智慧农业 | 2.83 | 2.83 | 2.75 | 2.77 | -2.46% | 0.67 | 1.68% |
| 2026-05-20 | sz.000818 | 航锦科技 | 16.30 | 16.44 | 15.67 | 15.68 | -5.03% | 5.05 | 4.85% |
| 2026-05-20 | sz.000819 | 岳阳兴长 | 16.15 | 16.15 | 15.58 | 16.06 | -0.06% | 1.54 | 2.65% |
| 2026-05-20 | sz.000820 | *ST节能 | 3.74 | 3.76 | 3.68 | 3.72 | -0.27% | 0.16 | 1.43% |
| 2026-05-20 | sz.000822 | 山东海化 | 5.36 | 5.37 | 5.25 | 5.28 | -2.04% | 0.86 | 1.82% |
| 2026-05-20 | sz.000825 | 太钢不锈 | 4.05 | 4.05 | 3.93 | 3.98 | -1.97% | 1.42 | 0.63% |
| 2026-05-20 | sz.000868 | 安凯客车 | 4.24 | 4.26 | 4.12 | 4.14 | -3.04% | 0.42 | 1.38% |
| 2026-05-20 | sz.000826 | *ST启环 | 2.23 | 2.32 | 2.21 | 2.24 | +0.45% | 0.97 | 3.01% |
| 2026-05-20 | sz.000828 | 东莞控股 | 10.03 | 10.09 | 9.91 | 10.01 | -0.10% | 0.37 | 0.36% |
| 2026-05-20 | sz.000875 | 电投绿能 | 6.81 | 6.83 | 6.38 | 6.43 | -6.40% | 6.32 | 2.89% |
| 2026-05-20 | sz.000829 | 天音控股 | 10.00 | 10.05 | 9.76 | 9.81 | -2.39% | 2.37 | 2.35% |
| 2026-05-20 | sz.000830 | 鲁西化工 | 14.00 | 14.38 | 13.90 | 13.92 | -1.21% | 5.16 | 1.93% |
| 2026-05-20 | sz.000831 | 中国稀土 | 51.50 | 53.30 | 50.06 | 52.39 | +1.51% | 20.80 | 3.80% |
| 2026-05-20 | sz.000833 | 粤桂股份 | 26.94 | 27.10 | 26.34 | 26.75 | -1.36% | 8.43 | 6.96% |
| 2026-05-20 | sz.000880 | 潍柴重机 | 34.50 | 35.42 | 34.50 | 35.42 | +10.00% | 7.02 | 8.75% |
| 2026-05-20 | sz.000837 | 秦川机床 | 12.70 | 12.70 | 12.31 | 12.39 | -2.98% | 3.75 | 2.99% |
| 2026-05-20 | sz.000881 | 中广核技 | 7.98 | 7.98 | 7.76 | 7.78 | -2.87% | 0.81 | 1.14% |
| 2026-05-20 | sz.000839 | 国安股份 | 3.50 | 3.52 | 3.36 | 3.39 | -4.51% | 5.77 | 4.33% |
| 2026-05-20 | sz.000848 | 承德露露 | 8.87 | 8.93 | 8.82 | 8.85 | -0.56% | 0.79 | 0.88% |
| 2026-05-20 | sz.000850 | 华茂股份 | 4.28 | 4.31 | 4.22 | 4.24 | -1.40% | 0.34 | 0.85% |
| 2026-05-20 | sz.000852 | 石化机械 | 7.00 | 7.05 | 6.90 | 6.91 | -1.43% | 0.69 | 1.05% |
| 2026-05-20 | sz.000856 | 冀东装备 | 9.99 | 10.03 | 9.73 | 9.76 | -2.79% | 0.56 | 2.49% |
| 2026-05-20 | sz.000858 | 五粮液 | 85.21 | 86.06 | 84.54 | 85.47 | -0.36% | 25.99 | 0.78% |
| 2026-05-20 | sz.000859 | 国风新材 | 9.48 | 10.53 | 9.45 | 10.53 | +10.03% | 9.36 | 10.30% |
| 2026-05-20 | sz.000860 | 顺鑫农业 | 11.81 | 11.92 | 11.64 | 11.66 | -1.69% | 0.90 | 1.04% |
| 2026-05-20 | sz.000888 | 峨眉山A | 10.92 | 10.92 | 10.75 | 10.77 | -1.64% | 0.48 | 0.84% |
| 2026-05-20 | sz.000862 | 银星能源 | 7.20 | 7.22 | 6.69 | 6.72 | -7.82% | 3.67 | 8.50% |
| 2026-05-20 | sz.000863 | 三湘印象 | 5.77 | 5.90 | 5.53 | 5.60 | -3.78% | 2.07 | 3.14% |
| 2026-05-20 | sz.000869 | 张裕A | 19.23 | 19.48 | 19.19 | 19.22 | +0.26% | 0.48 | 0.55% |
| 2026-05-20 | sz.001378 | 德冠新材 | 28.51 | 28.65 | 28.00 | 28.35 | -0.87% | 0.63 | 3.45% |
| 2026-05-20 | sz.000876 | 新希望 | 8.30 | 8.34 | 8.21 | 8.22 | -1.44% | 1.41 | 0.38% |
| 2026-05-20 | sz.000877 | 天山股份 | 4.48 | 4.49 | 4.37 | 4.45 | -1.33% | 0.66 | 0.21% |
| 2026-05-20 | sz.000878 | 云南铜业 | 17.76 | 18.03 | 17.30 | 17.87 | -0.61% | 7.97 | 2.26% |
| 2026-05-20 | sz.000882 | 华联股份 | 1.54 | 1.55 | 1.49 | 1.50 | -3.23% | 0.55 | 1.33% |
| 2026-05-20 | sz.000883 | 湖北能源 | 5.10 | 5.12 | 4.91 | 4.92 | -4.65% | 4.17 | 1.29% |
| 2026-05-20 | sz.000885 | 城发环境 | 13.85 | 13.85 | 13.55 | 13.66 | -1.73% | 0.68 | 0.78% |
| 2026-05-20 | sz.000886 | 海南高速 | 5.24 | 5.26 | 5.18 | 5.20 | -1.52% | 0.56 | 1.10% |
| 2026-05-20 | sz.000887 | 中鼎股份 | 18.70 | 18.75 | 18.37 | 18.51 | -1.02% | 5.48 | 2.25% |
| 2026-05-20 | sz.000889 | 中嘉博创 | 4.64 | 4.66 | 4.33 | 4.45 | -5.32% | 4.43 | 11.47% |
| 2026-05-20 | sz.000890 | 法尔胜 | 11.55 | 12.85 | 11.06 | 12.85 | +10.02% | 7.94 | 15.68% |
| 2026-05-20 | sz.000892 | 欢瑞世纪 | 4.35 | 4.38 | 4.19 | 4.24 | -3.42% | 1.10 | 3.66% |
| 2026-05-20 | sz.000893 | 亚钾国际 | 49.84 | 50.50 | 48.61 | 49.51 | -0.66% | 5.03 | 1.26% |
| 2026-05-20 | sz.000913 | 钱江摩托 | 12.39 | 12.44 | 12.04 | 12.28 | -0.89% | 0.60 | 0.94% |
| 2026-05-20 | sz.000895 | 双汇发展 | 26.30 | 26.82 | 26.20 | 26.28 | 0.00% | 2.31 | 0.25% |
| 2026-05-20 | sz.000897 | 津滨发展 | 2.06 | 2.06 | 2.01 | 2.02 | -2.42% | 0.47 | 1.44% |
| 2026-05-20 | sz.000898 | 鞍钢股份 | 2.09 | 2.09 | 2.03 | 2.03 | -3.33% | 0.91 | 0.56% |
| 2026-05-20 | sz.000899 | 赣能股份 | 14.30 | 14.34 | 13.38 | 13.42 | -6.15% | 6.73 | 5.07% |
| 2026-05-20 | sz.000925 | 众合科技 | 8.75 | 8.92 | 8.48 | 8.60 | -2.93% | 5.71 | 9.85% |
| 2026-05-20 | sz.000900 | 现代投资 | 4.02 | 4.02 | 3.92 | 3.94 | -2.23% | 0.65 | 1.08% |
| 2026-05-20 | sz.000901 | 航天科技 | 21.95 | 22.05 | 21.57 | 21.75 | -1.94% | 3.49 | 2.01% |
| 2026-05-20 | sz.000902 | 新洋丰 | 14.23 | 14.39 | 14.00 | 14.30 | +0.42% | 1.09 | 0.68% |
| 2026-05-20 | sz.000903 | ST云动 | 1.97 | 1.98 | 1.89 | 1.91 | -3.05% | 0.81 | 2.17% |
| 2026-05-20 | sz.000905 | 厦门港务 | 10.78 | 10.87 | 10.08 | 10.15 | -6.71% | 2.64 | 3.44% |
| 2026-05-20 | sz.000906 | 浙商中拓 | 6.44 | 6.45 | 6.31 | 6.35 | -1.70% | 0.68 | 1.52% |
| 2026-05-20 | sz.000933 | 神火股份 | 29.51 | 30.37 | 29.41 | 30.10 | +1.11% | 12.02 | 1.78% |
| 2026-05-20 | sz.000908 | ST景峰 | 7.33 | 7.56 | 7.25 | 7.43 | +0.27% | 0.92 | 1.41% |
| 2026-05-20 | sz.000909 | *ST数源 | 5.35 | 5.36 | 5.19 | 5.25 | +2.94% | 1.02 | 4.39% |
| 2026-05-20 | sz.000910 | 大亚圣象 | 7.18 | 7.49 | 6.95 | 7.13 | +0.99% | 2.43 | 6.16% |
| 2026-05-20 | sz.000911 | *ST广糖 | 6.30 | 6.32 | 5.99 | 5.99 | -5.07% | 0.68 | 2.78% |
| 2026-05-20 | sz.000912 | 泸天化 | 4.11 | 4.12 | 4.02 | 4.09 | -0.97% | 1.06 | 1.67% |
| 2026-05-20 | sz.000917 | 电广传媒 | 8.45 | 8.48 | 8.28 | 8.32 | -2.12% | 1.96 | 1.66% |
| 2026-05-20 | sz.000920 | 沃顿科技 | 11.08 | 11.16 | 10.92 | 11.02 | -1.08% | 0.40 | 0.77% |
| 2026-05-20 | sz.000921 | 海信家电 | 24.45 | 24.78 | 24.07 | 24.55 | +0.41% | 2.08 | 0.92% |
| 2026-05-20 | sz.000960 | 锡业股份 | 36.01 | 36.60 | 34.71 | 36.46 | +0.30% | 21.18 | 3.61% |
| 2026-05-20 | sz.000553 | 安道麦A | 6.63 | 6.72 | 6.55 | 6.71 | +0.45% | 0.87 | 0.60% |
| 2026-05-20 | sz.000555 | 神州信息 | 13.99 | 13.99 | 13.55 | 13.58 | -3.82% | 2.69 | 2.02% |
| 2026-05-20 | sz.000557 | 西部创业 | 4.53 | 4.53 | 4.39 | 4.43 | -1.99% | 0.39 | 0.60% |
| 2026-05-20 | sz.000558 | 天府文旅 | 3.85 | 3.85 | 3.75 | 3.78 | -1.82% | 0.92 | 1.89% |
| 2026-05-20 | sz.000559 | 万向钱潮 | 17.90 | 18.07 | 17.33 | 17.68 | -2.43% | 18.66 | 3.20% |
| 2026-05-20 | sz.000560 | 我爱我家 | 2.96 | 3.04 | 2.94 | 2.96 | 0.00% | 3.33 | 4.79% |
| 2026-05-20 | sz.000561 | 烽火电子 | 9.30 | 9.30 | 9.02 | 9.12 | -2.36% | 0.92 | 1.30% |
| 2026-05-20 | sz.000563 | 陕国投A | 3.09 | 3.09 | 3.05 | 3.07 | -0.97% | 0.71 | 0.45% |
| 2026-05-20 | sz.000564 | 供销大集 | 1.68 | 1.68 | 1.63 | 1.64 | -2.96% | 2.94 | 1.18% |
| 2026-05-20 | sz.000565 | 渝三峡A | 8.02 | 8.06 | 7.88 | 7.93 | -1.61% | 0.67 | 1.94% |
| 2026-05-20 | sz.000591 | 太阳能 | 6.03 | 6.04 | 5.75 | 5.77 | -5.56% | 10.01 | 4.40% |
| 2026-05-20 | sz.000567 | 海德股份 | 6.48 | 6.50 | 6.27 | 6.33 | -2.77% | 1.27 | 1.03% |
| 2026-05-20 | sz.000570 | 苏常柴A | 6.33 | 6.33 | 6.09 | 6.21 | -1.90% | 0.92 | 2.68% |
| 2026-05-20 | sz.000571 | 新大洲A | 5.96 | 6.04 | 5.75 | 5.89 | -1.83% | 1.78 | 3.73% |
| 2026-05-20 | sz.000572 | 海马汽车 | 5.02 | 5.03 | 4.88 | 4.93 | -2.57% | 1.95 | 2.41% |
| 2026-05-20 | sz.000573 | 粤宏远A | 4.66 | 4.68 | 4.49 | 4.64 | -0.43% | 1.03 | 3.55% |
| 2026-05-20 | sz.000576 | 甘化科工 | 8.42 | 8.43 | 8.22 | 8.27 | -2.13% | 0.55 | 1.52% |
显示 36001 - 36100 条，共 1,459,474 条记录