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.000581 | 威孚高科 | 19.81 | 20.07 | 19.62 | 20.04 | +0.65% | 2.36 | 1.50% |
| 2026-05-20 | sz.000582 | 北部湾港 | 12.70 | 12.77 | 12.39 | 12.55 | -2.33% | 5.75 | 2.12% |
| 2026-05-20 | sz.000586 | 汇源通信 | 20.06 | 20.45 | 19.82 | 19.98 | -2.87% | 6.31 | 16.47% |
| 2026-05-20 | sz.000589 | 贵州轮胎 | 4.73 | 4.74 | 4.66 | 4.72 | -0.63% | 0.98 | 1.35% |
| 2026-05-20 | sz.000590 | 古汉医药 | 10.47 | 10.70 | 10.21 | 10.60 | +1.15% | 0.44 | 1.75% |
| 2026-05-20 | sz.000608 | 阳光股份 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.000592 | 平潭发展 | 10.36 | 10.53 | 10.05 | 10.39 | +0.19% | 15.10 | 7.66% |
| 2026-05-20 | sz.000593 | 德龙汇能 | 24.03 | 25.65 | 24.03 | 24.54 | +0.78% | 7.82 | 8.78% |
| 2026-05-20 | sz.000595 | *ST宝实 | 7.63 | 7.87 | 7.60 | 7.76 | +0.13% | 1.45 | 1.66% |
| 2026-05-20 | sz.000597 | 东北制药 | 4.89 | 4.91 | 4.81 | 4.84 | -1.43% | 0.41 | 0.60% |
| 2026-05-20 | sz.000598 | 兴蓉环境 | 6.66 | 6.66 | 6.56 | 6.58 | -1.20% | 1.66 | 0.84% |
| 2026-05-20 | sz.000599 | 青岛双星 | 5.68 | 5.81 | 5.65 | 5.81 | +1.93% | 1.07 | 2.28% |
| 2026-05-20 | sz.000626 | 远大控股 | 8.29 | 8.40 | 8.11 | 8.35 | +0.12% | 0.73 | 1.76% |
| 2026-05-20 | sz.000601 | 韶能股份 | 7.96 | 7.97 | 7.20 | 7.24 | -9.16% | 11.19 | 14.40% |
| 2026-05-20 | sz.000603 | 盛达资源 | 32.64 | 33.61 | 32.30 | 33.04 | -1.55% | 6.13 | 2.80% |
| 2026-05-20 | sz.000605 | 渤海股份 | 7.07 | 7.07 | 6.83 | 6.90 | -2.40% | 0.31 | 1.28% |
| 2026-05-20 | sz.000609 | *ST中迪 | 15.78 | 16.21 | 15.28 | 15.60 | +0.97% | 2.82 | 6.16% |
| 2026-05-20 | sz.000610 | *ST西旅 | 7.80 | 7.92 | 7.79 | 7.88 | +0.13% | 0.34 | 1.86% |
| 2026-05-20 | sz.000631 | 顺发恒能 | 3.37 | 3.40 | 3.26 | 3.30 | -2.94% | 0.85 | 1.12% |
| 2026-05-20 | sz.000612 | 焦作万方 | 11.90 | 12.62 | 11.88 | 12.24 | +2.17% | 6.00 | 4.10% |
| 2026-05-20 | sz.000615 | *ST美谷 | 3.48 | 3.59 | 3.45 | 3.59 | +3.16% | 0.38 | 1.16% |
| 2026-05-20 | sz.000617 | 中油资本 | 8.50 | 8.72 | 8.42 | 8.62 | +0.35% | 8.90 | 0.83% |
| 2026-05-20 | sz.000619 | 海螺新材 | 6.09 | 6.09 | 5.91 | 5.97 | -2.13% | 0.40 | 1.85% |
| 2026-05-20 | sz.000635 | 英力特 | 7.83 | 7.84 | 7.65 | 7.69 | -2.41% | 0.40 | 1.41% |
| 2026-05-20 | sz.000620 | 盈新发展 | 3.35 | 3.40 | 3.24 | 3.28 | -1.50% | 9.08 | 5.91% |
| 2026-05-20 | sz.000623 | 吉林敖东 | 17.82 | 17.82 | 17.57 | 17.66 | -1.12% | 1.42 | 0.67% |
| 2026-05-20 | sz.000625 | 长安汽车 | 8.58 | 8.58 | 8.35 | 8.48 | -1.62% | 9.56 | 1.37% |
| 2026-05-20 | sz.000638 | *ST万方 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.000628 | 高新发展 | 62.25 | 63.18 | 60.55 | 62.39 | +0.21% | 10.73 | 9.06% |
| 2026-05-20 | sz.000629 | 钒钛股份 | 3.60 | 3.64 | 3.53 | 3.61 | +0.28% | 3.63 | 1.09% |
| 2026-05-20 | sz.000630 | 铜陵有色 | 5.95 | 5.98 | 5.77 | 5.92 | -1.66% | 14.80 | 2.26% |
| 2026-05-20 | sz.000632 | ST三木 | 4.26 | 4.33 | 4.11 | 4.13 | -3.95% | 0.98 | 5.00% |
| 2026-05-20 | sz.001280 | 中国铀业 | 76.05 | 76.79 | 74.11 | 76.17 | -1.07% | 8.10 | 6.80% |
| 2026-05-20 | sz.000919 | 金陵药业 | 6.76 | 6.78 | 6.66 | 6.69 | -1.33% | 0.70 | 1.68% |
| 2026-05-20 | sz.000633 | 合金投资 | 6.29 | 6.34 | 6.16 | 6.22 | -2.05% | 0.45 | 1.88% |
| 2026-05-20 | sz.000636 | 风华高科 | 33.50 | 34.95 | 33.00 | 34.00 | +5.04% | 59.20 | 15.00% |
| 2026-05-20 | sz.002032 | 苏泊尔 | 48.57 | 49.68 | 48.14 | 49.57 | +2.21% | 1.40 | 0.36% |
| 2026-05-20 | sz.000637 | 茂化实华 | 4.73 | 4.74 | 4.60 | 4.62 | -2.33% | 0.30 | 1.75% |
| 2026-05-20 | sz.000639 | ST西王 | 1.56 | 1.61 | 1.50 | 1.57 | +0.64% | 1.16 | 6.94% |
| 2026-05-20 | sz.000650 | 仁和药业 | 5.55 | 5.56 | 5.46 | 5.48 | -1.62% | 0.57 | 0.78% |
| 2026-05-20 | sz.000926 | 福星股份 | 2.17 | 2.28 | 2.17 | 2.28 | +10.14% | 2.04 | 5.76% |
| 2026-05-20 | sz.000651 | 格力电器 | 39.56 | 39.72 | 39.16 | 39.51 | -0.13% | 13.53 | 0.62% |
| 2026-05-20 | sz.000652 | 泰达股份 | 3.98 | 3.98 | 3.85 | 3.86 | -3.26% | 0.97 | 1.70% |
| 2026-05-20 | sz.000655 | 金岭矿业 | 7.61 | 7.65 | 7.48 | 7.59 | -0.65% | 0.41 | 0.90% |
| 2026-05-20 | sz.000656 | *ST金科 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 1.65 | 1.49% |
| 2026-05-20 | sz.000657 | 中钨高新 | 54.01 | 55.29 | 52.72 | 55.18 | +2.24% | 37.33 | 4.76% |
| 2026-05-20 | sz.000659 | 珠海中富 | 4.27 | 4.45 | 4.20 | 4.40 | +2.09% | 2.20 | 3.94% |
| 2026-05-20 | sz.000661 | 长春高新 | 83.36 | 83.36 | 80.81 | 81.07 | -2.77% | 4.28 | 1.32% |
| 2026-05-20 | sz.000663 | 永安林业 | 6.70 | 6.70 | 6.55 | 6.60 | -1.49% | 0.32 | 1.59% |
| 2026-05-20 | sz.000676 | 智度股份 | 7.29 | 7.29 | 7.00 | 7.01 | -4.24% | 1.83 | 2.05% |
| 2026-05-20 | sz.000665 | 湖北广电 | 4.94 | 4.94 | 4.75 | 4.76 | -4.42% | 1.25 | 2.29% |
| 2026-05-20 | sz.000668 | *ST荣控 | 18.76 | 18.78 | 18.00 | 18.13 | -1.57% | 0.32 | 1.18% |
| 2026-05-20 | sz.000669 | ST金鸿 | 4.82 | 4.82 | 4.62 | 4.62 | -4.94% | 0.40 | 1.24% |
| 2026-05-20 | sz.000670 | 盈方微 | 8.39 | 8.82 | 8.36 | 8.73 | +4.68% | 8.99 | 12.74% |
| 2026-05-20 | sz.000680 | 山推股份 | 11.39 | 11.72 | 11.22 | 11.57 | +1.22% | 2.48 | 1.64% |
| 2026-05-20 | sz.000681 | 视觉中国 | 22.30 | 22.30 | 21.47 | 21.61 | -3.96% | 7.38 | 5.02% |
| 2026-05-20 | sz.000672 | 上峰水泥 | 17.75 | 19.29 | 17.60 | 18.59 | +2.42% | 12.38 | 6.86% |
| 2026-05-20 | sz.000949 | 新乡化纤 | 7.50 | 7.75 | 7.44 | 7.59 | +0.40% | 3.25 | 2.58% |
| 2026-05-20 | sz.000677 | ST海龙 | 2.18 | 2.40 | 2.18 | 2.38 | +3.93% | 3.84 | 19.95% |
| 2026-05-20 | sz.000685 | 中山公用 | 12.63 | 12.64 | 12.35 | 12.48 | -3.26% | 7.87 | 5.04% |
| 2026-05-20 | sz.000678 | 襄阳轴承 | 13.15 | 13.17 | 12.43 | 12.44 | -5.76% | 2.96 | 5.09% |
| 2026-05-20 | sz.000690 | 宝新能源 | 5.70 | 5.70 | 5.37 | 5.40 | -5.76% | 7.56 | 6.35% |
| 2026-05-20 | sz.000682 | 东方电子 | 14.03 | 14.18 | 13.83 | 13.98 | -0.99% | 4.87 | 2.60% |
| 2026-05-20 | sz.000959 | 首钢股份 | 3.87 | 3.87 | 3.70 | 3.75 | -3.85% | 1.76 | 0.63% |
| 2026-05-20 | sz.000683 | 博源化工 | 7.70 | 7.73 | 7.51 | 7.63 | -1.42% | 3.92 | 1.54% |
| 2026-05-20 | sz.000686 | 东北证券 | 8.19 | 8.24 | 8.11 | 8.15 | -1.45% | 1.41 | 0.74% |
| 2026-05-20 | sz.000688 | 国城矿业 | 40.27 | 43.67 | 39.38 | 43.23 | +8.05% | 15.16 | 3.05% |
| 2026-05-20 | sz.000691 | *ST亚太 | 8.30 | 8.38 | 8.25 | 8.32 | +0.12% | 0.36 | 1.33% |
| 2026-05-20 | sz.000692 | 惠天热电 | 5.18 | 5.18 | 4.96 | 5.00 | -3.66% | 0.80 | 2.99% |
| 2026-05-20 | sz.000702 | 正虹科技 | 6.89 | 6.89 | 6.67 | 6.72 | -1.75% | 0.41 | 2.27% |
| 2026-05-20 | sz.000695 | 滨海能源 | 14.68 | 16.19 | 14.58 | 16.19 | +9.99% | 3.31 | 9.61% |
| 2026-05-20 | sz.000697 | 炼石航空 | 11.68 | 11.97 | 11.51 | 11.88 | +0.85% | 1.78 | 2.31% |
| 2026-05-20 | sz.000698 | ST沈化 | 3.75 | 3.77 | 3.68 | 3.69 | -1.60% | 0.19 | 0.64% |
| 2026-05-20 | sz.000700 | 模塑科技 | 13.75 | 14.38 | 13.30 | 14.05 | +1.01% | 10.00 | 7.87% |
| 2026-05-20 | sz.000701 | 厦门信达 | 5.91 | 5.91 | 5.74 | 5.77 | -2.53% | 0.76 | 1.95% |
| 2026-05-20 | sz.000703 | 恒逸石化 | 14.79 | 15.05 | 14.59 | 14.67 | -0.54% | 4.88 | 0.87% |
| 2026-05-20 | sz.000705 | 浙江震元 | 7.70 | 7.73 | 7.45 | 7.51 | -2.47% | 0.35 | 1.64% |
| 2026-05-20 | sz.000707 | 双环科技 | 5.59 | 5.59 | 5.42 | 5.44 | -3.03% | 0.45 | 1.50% |
| 2026-05-20 | sz.000708 | 中信特钢 | 14.66 | 14.78 | 14.47 | 14.62 | -0.27% | 1.71 | 0.23% |
| 2026-05-20 | sz.000710 | 贝瑞基因 | 10.36 | 10.37 | 10.09 | 10.14 | -3.06% | 1.17 | 3.49% |
| 2026-05-20 | sz.000711 | ST京蓝 | 6.09 | 6.21 | 5.79 | 5.80 | -4.76% | 8.94 | 6.37% |
| 2026-05-20 | sz.000712 | 锦龙股份 | 10.77 | 11.16 | 10.70 | 10.98 | +1.10% | 4.23 | 4.32% |
| 2026-05-20 | sz.000713 | 国投丰乐 | 6.22 | 6.23 | 6.07 | 6.10 | -1.77% | 0.33 | 0.88% |
| 2026-05-20 | sz.000715 | 中兴商业 | 5.54 | 5.54 | 5.41 | 5.41 | -1.81% | 0.39 | 1.48% |
| 2026-05-20 | sz.000716 | 黑芝麻 | 4.95 | 5.47 | 4.94 | 5.47 | +10.06% | 1.97 | 4.95% |
| 2026-05-20 | sz.000717 | 中南股份 | 2.35 | 2.35 | 2.27 | 2.30 | -2.13% | 0.41 | 0.74% |
| 2026-05-20 | sz.000718 | 苏宁环球 | 2.05 | 2.06 | 2.00 | 2.01 | -2.43% | 0.44 | 0.96% |
| 2026-05-20 | sz.000719 | 中原传媒 | 14.19 | 14.32 | 13.82 | 14.26 | +0.42% | 0.82 | 0.87% |
| 2026-05-20 | sz.000720 | 新能泰山 | 5.31 | 5.33 | 5.01 | 5.16 | -3.37% | 4.26 | 6.62% |
| 2026-05-20 | sz.000721 | 西安饮食 | 6.62 | 6.62 | 6.44 | 6.52 | -1.66% | 0.59 | 1.76% |
| 2026-05-20 | sz.000722 | 湖南发展 | 15.01 | 15.01 | 14.15 | 14.15 | -6.79% | 4.46 | 6.67% |
| 2026-05-20 | sz.000723 | 美锦能源 | 4.10 | 4.10 | 4.01 | 4.03 | -1.95% | 1.58 | 0.89% |
| 2026-05-20 | sz.000725 | 京东方A | 4.29 | 4.31 | 4.24 | 4.26 | -1.16% | 24.41 | 1.57% |
| 2026-05-20 | sz.000726 | 鲁泰A | 6.19 | 6.20 | 6.06 | 6.10 | -1.45% | 0.47 | 1.32% |
| 2026-05-20 | sz.000727 | 冠捷科技 | 2.84 | 2.89 | 2.78 | 2.88 | +0.35% | 3.93 | 3.04% |
| 2026-05-20 | sz.000728 | 国元证券 | 7.08 | 7.09 | 6.97 | 7.02 | -1.27% | 2.51 | 0.82% |
| 2026-05-20 | sz.000737 | 北方铜业 | 13.82 | 14.04 | 13.55 | 13.94 | -0.50% | 5.55 | 2.12% |
| 2026-05-20 | sz.000729 | 燕京啤酒 | 12.46 | 12.88 | 12.43 | 12.70 | +2.25% | 5.95 | 1.87% |
| 2026-05-20 | sz.000731 | 四川美丰 | 6.39 | 6.39 | 6.19 | 6.25 | -2.34% | 0.59 | 1.73% |
| 2026-05-20 | sz.000017 | 深中华A | 5.88 | 5.88 | 5.72 | 5.77 | -2.37% | 0.31 | 1.21% |
显示 36101 - 36200 条，共 1,459,474 条记录