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.000531 穗恒运A 7.48 7.52 7.00 7.07 -6.48% 2.47 3.79%
2026-05-20 sz.000532 华金资本 12.45 12.59 12.14 12.44 +0.16% 0.88 2.08%
2026-05-20 sz.000813 德展健康 4.34 4.36 4.19 4.23 -3.20% 2.70 3.03%
2026-05-20 sz.000815 美利云 20.80 21.08 20.00 20.11 -4.78% 13.88 9.84%
2026-05-20 sz.000534 万泽股份 38.19 38.49 36.39 36.96 -4.00% 6.33 3.42%
2026-05-20 sz.000536 华映科技 4.00 4.00 3.89 3.90 -2.26% 1.31 1.21%
2026-05-20 sz.000538 云南白药 50.84 51.06 50.68 50.78 -0.20% 2.43 0.27%
2026-05-20 sz.000539 粤电力A 6.90 6.90 6.41 6.45 -8.25% 8.11 4.82%
2026-05-20 sz.000821 ST京机 10.18 10.48 10.00 10.07 +0.50% 1.60 2.59%
2026-05-20 sz.000544 中原环保 8.26 8.29 8.14 8.21 -1.08% 0.24 0.31%
2026-05-20 sz.000545 金浦钛业 2.83 2.83 2.69 2.71 -4.91% 1.16 4.32%
2026-05-20 sz.000546 金圆股份 6.16 6.38 5.98 6.22 +0.32% 3.10 7.23%
2026-05-20 sz.000547 航天发展 24.65 24.72 24.05 24.20 -2.73% 20.39 5.30%
2026-05-20 sz.000548 湖南投资 5.08 5.09 4.97 5.01 -1.76% 0.33 1.30%
2026-05-20 sz.000550 江铃汽车 18.02 18.02 17.66 17.85 -1.00% 0.57 0.62%
2026-05-20 sz.000566 海南海药 4.55 4.55 4.35 4.38 -3.74% 1.33 2.32%
2026-05-20 sz.000551 创元科技 17.48 17.75 17.25 17.74 +0.85% 3.82 4.50%
2026-05-20 sz.000552 甘肃能化 2.82 2.82 2.71 2.72 -3.55% 2.12 2.08%
2026-05-20 sz.000016 *ST康佳A 3.25 3.35 3.20 3.23 +0.94% 1.22 2.33%
2026-05-20 sh.688627 精智达 394.01 447.57 394.01 440.00 +11.00% 29.46 9.43%
2026-05-20 sh.688628 优利德 102.00 108.26 100.00 106.37 +2.59% 9.57 8.22%
2026-05-20 sh.688629 华丰科技 145.99 149.07 144.11 146.35 -0.60% 35.37 13.28%
2026-05-20 sh.688630 芯碁微装 277.00 295.00 274.23 291.39 +4.33% 20.33 5.40%
2026-05-20 sz.000524 岭南控股 9.46 9.48 9.21 9.28 -2.42% 0.68 1.09%
2026-05-20 sh.688631 莱斯信息 57.20 57.20 55.53 56.44 -1.78% 1.24 3.39%
2026-05-20 sh.688633 星球石墨 36.05 37.49 35.80 36.17 -1.42% 2.32 4.46%
2026-05-20 sh.688636 智明达 41.41 41.80 40.98 41.49 -0.48% 1.31 1.89%
2026-05-20 sh.688680 海优新材 47.30 48.65 46.04 48.10 +1.50% 1.38 2.99%
2026-05-20 sh.688646 ST逸飞 69.76 70.44 68.63 70.30 +0.44% 0.52 1.30%
2026-05-20 sh.688648 中邮科技 50.50 50.88 48.95 49.75 -3.19% 1.26 3.66%
2026-05-20 sh.688651 盛邦安全 44.00 44.10 42.48 42.96 -2.23% 0.64 4.56%
2026-05-20 sh.688652 京仪装备 169.00 175.69 161.80 171.33 +3.03% 15.41 7.58%
2026-05-20 sh.688653 康希通信 16.10 16.48 16.00 16.36 +0.25% 1.68 3.26%
2026-05-20 sh.688655 迅捷兴 63.00 68.00 62.00 65.90 +3.89% 7.51 8.64%
2026-05-20 sh.688656 浩欧博 131.10 132.62 128.68 130.50 -1.36% 0.37 0.45%
2026-05-20 sh.688657 浩辰软件 36.49 36.97 36.05 36.61 +0.30% 0.55 2.50%
2026-05-20 sh.688658 悦康药业 19.65 19.99 18.31 19.01 -4.14% 2.97 3.49%
2026-05-20 sh.688659 元琛科技 11.83 11.88 11.63 11.82 -0.34% 0.32 1.71%
2026-05-20 sh.688660 电气风电 12.11 12.88 11.81 12.51 +3.13% 4.73 2.85%
2026-05-20 sh.688662 富信科技 93.02 98.08 90.50 93.40 +5.42% 8.60 10.37%
2026-05-20 sh.688663 新风光 97.85 101.80 95.00 101.10 +1.26% 5.38 3.85%
2026-05-20 sh.688665 四方光电 52.92 53.99 52.90 53.45 0.00% 0.46 0.86%
2026-05-20 sh.688667 菱电电控 153.38 162.88 151.38 155.58 -0.41% 2.84 3.41%
2026-05-20 sh.688668 鼎通科技 279.90 284.33 269.81 283.88 +1.39% 12.55 3.23%
2026-05-20 sh.688669 聚石化学 35.67 36.26 34.99 35.83 +0.25% 0.83 1.93%
2026-05-20 sh.688670 金迪克 20.23 21.18 19.98 20.34 +0.20% 0.68 2.71%
2026-05-20 sh.688671 碧兴物联 26.84 27.15 25.91 26.49 -0.19% 0.36 2.86%
2026-05-20 sh.688676 金盘科技 100.20 103.28 98.68 102.20 +1.17% 16.14 3.48%
2026-05-20 sz.000554 泰山石油 7.66 7.80 7.62 7.76 +0.65% 1.23 4.40%
2026-05-20 sh.688678 福立旺 25.66 25.90 25.05 25.48 -0.66% 4.46 4.36%
2026-05-20 sh.688679 通源环境 63.52 69.99 63.52 69.77 +7.90% 4.40 4.93%
2026-05-20 sh.688682 霍莱沃 48.96 52.25 48.68 51.00 +2.55% 2.01 3.88%
2026-05-20 sh.688683 莱尔科技 45.85 47.85 45.60 46.85 +2.07% 1.74 2.39%
2026-05-20 sh.688685 迈信林 55.43 58.28 55.15 55.99 +1.01% 3.06 3.69%
2026-05-20 sh.688686 奥普特 137.01 137.01 132.97 134.73 -1.79% 2.34 1.42%
2026-05-20 sh.688687 凯因科技 19.48 19.48 18.73 18.91 -2.73% 0.56 1.74%
2026-05-20 sh.688689 银河微电 43.39 44.94 42.91 44.15 +1.75% 2.36 4.16%
2026-05-20 sh.688690 纳微科技 35.54 37.58 35.28 37.05 +4.13% 5.39 3.62%
2026-05-20 sz.000568 泸州老窖 90.15 93.30 90.03 92.20 +2.07% 11.26 0.83%
2026-05-20 sh.688691 灿芯股份 122.00 134.00 118.41 128.46 +5.17% 24.87 26.74%
2026-05-20 sh.688692 达梦数据 266.00 271.98 264.03 267.62 -0.48% 4.06 2.07%
2026-05-20 sh.688693 锴威特 128.00 133.49 123.12 126.74 -0.17% 5.88 11.89%
2026-05-20 sh.688695 中创股份 25.30 25.46 24.74 24.84 -1.82% 0.19 1.40%
2026-05-20 sh.688696 极米科技 83.34 83.83 81.72 82.90 -1.11% 0.74 1.29%
2026-05-20 sh.688697 纽威数控 24.45 24.80 23.66 24.05 -3.95% 5.79 5.26%
2026-05-20 sh.688698 伟创电气 76.60 82.42 75.88 81.59 +4.47% 9.36 5.49%
2026-05-20 sh.688726 拉普拉斯 68.74 69.55 67.26 67.82 -1.81% 10.95 7.31%
2026-05-20 sh.688699 明微电子 65.75 71.98 65.00 70.55 +7.45% 6.95 9.23%
2026-05-20 sh.688700 东威科技 73.50 74.40 71.85 72.35 -2.82% 8.14 3.74%
2026-05-20 sh.688701 卓锦股份 10.78 10.80 10.55 10.67 -1.02% 0.23 1.58%
2026-05-20 sh.688702 盛科通信 310.00 328.80 308.00 312.95 -0.97% 31.39 4.89%
2026-05-20 sh.688707 振华新材 15.61 17.05 15.51 16.76 +6.28% 4.18 5.04%
2026-05-20 sh.688708 佳驰科技 53.03 53.55 52.54 53.39 +0.53% 0.66 0.87%
2026-05-20 sh.688709 成都华微 39.59 41.26 39.40 40.41 +0.92% 3.70 4.14%
2026-05-20 sh.688710 益诺思 63.00 65.51 62.00 64.31 +1.29% 1.05 1.81%
2026-05-20 sh.688711 宏微科技 34.53 36.88 34.00 35.74 +2.50% 7.96 10.58%
2026-05-20 sh.688716 中研股份 38.23 38.87 37.70 38.15 -1.17% 0.93 3.49%
2026-05-20 sh.688717 艾罗能源 126.01 134.58 122.14 131.49 +4.90% 11.66 9.08%
2026-05-20 sz.000596 古井贡酒 95.19 97.26 94.88 96.07 +0.07% 2.33 0.59%
2026-05-20 sh.688765 禾元生物 56.44 57.11 56.03 56.08 -0.53% 0.75 2.86%
2026-05-20 sh.688718 唯赛勃 17.93 17.95 17.31 17.84 +0.11% 0.46 1.50%
2026-05-20 sh.688719 爱科赛博 78.61 79.85 75.59 79.71 +2.07% 3.04 4.40%
2026-05-20 sh.688720 艾森股份 97.11 109.84 96.93 105.77 +7.90% 8.39 14.22%
2026-05-20 sh.688766 普冉股份 423.77 432.00 415.54 425.00 +0.29% 25.08 4.01%
2026-05-20 sh.688721 龙图光罩 48.81 51.91 48.66 51.62 +4.71% 3.26 12.01%
2026-05-20 sz.000600 建投能源 11.00 11.15 10.13 10.16 -6.62% 13.49 11.77%
2026-05-20 sh.688722 同益中 19.06 19.06 18.57 18.70 -2.55% 0.72 1.72%
2026-05-20 sh.688727 恒坤新材 64.88 66.11 61.81 65.50 +5.12% 7.55 21.83%
2026-05-20 sh.688728 格科微 15.00 15.55 14.91 15.39 +2.87% 6.58 1.72%
2026-05-20 sh.688729 屹唐股份 26.43 28.07 26.43 27.87 +3.72% 8.57 14.50%
2026-05-20 sh.688733 壹石通 36.30 37.14 36.02 37.07 -0.48% 2.89 3.95%
2026-05-20 sz.000607 华媒控股 4.00 4.00 3.87 3.88 -3.48% 0.65 1.89%
2026-05-20 sh.688737 中自科技 30.10 32.30 29.71 32.00 +6.31% 1.53 4.08%
2026-05-20 sh.688739 成大生物 23.24 23.30 22.92 22.98 -1.08% 0.36 0.37%
2026-05-20 sh.688750 金天钛业 18.32 18.42 17.87 18.12 -1.41% 0.57 1.35%
2026-05-20 sh.688755 汉邦科技 39.42 39.42 38.51 38.81 -1.97% 0.32 1.35%
2026-05-20 sh.688757 胜科纳米 36.83 38.28 36.50 36.70 -1.34% 3.03 4.49%
2026-05-20 sh.688788 科思科技 56.33 56.70 53.58 54.17 -4.51% 1.25 1.47%
2026-05-20 sh.688758 赛分科技 19.47 20.37 19.22 20.04 +2.82% 0.92 1.55%
2026-05-20 sh.688759 必贝特 35.80 36.57 35.05 36.08 +0.78% 1.50 7.81%
显示 36301 - 36400 条，共 1,459,474 条记录