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
2026-05-22 sz.300983 尤安设计 37.54 40.57 37.03 37.87 +2.68% 1.34 2.27%
2026-05-22 sz.300984 金沃股份 71.79 72.88 69.48 71.15 -1.04% 2.34 3.71%
2026-05-22 sz.300985 致远新能 23.07 23.84 23.04 23.70 +3.58% 0.71 1.63%
2026-05-22 sz.300986 志特新材 21.23 21.45 20.72 21.05 +1.15% 2.97 3.45%
2026-05-22 sz.300987 川网传媒 15.60 15.82 15.33 15.70 +1.29% 0.65 2.42%
2026-05-22 sz.300988 津荣天宇 29.00 29.55 28.40 29.45 +2.61% 1.35 4.27%
2026-05-22 sz.300989 蕾奥规划 14.70 15.10 14.50 14.93 +1.15% 0.47 1.95%
2026-05-22 sz.300990 同飞股份 95.03 100.85 93.43 99.70 +6.06% 9.71 12.95%
2026-05-22 sz.300991 创益通 43.50 43.86 42.70 42.96 +0.33% 1.50 3.77%
2026-05-22 sz.300992 泰福泵业 29.34 29.52 28.48 28.94 -0.52% 0.73 3.24%
2026-05-22 sz.300993 玉马科技 11.41 11.69 11.31 11.54 +1.14% 0.33 1.20%
2026-05-22 sz.300994 久祺股份 13.23 13.48 13.00 13.31 +1.22% 0.39 2.55%
2026-05-22 sz.300995 奇德新材 37.13 38.30 36.77 38.17 +2.06% 1.06 4.70%
2026-05-22 sz.300996 普联软件 12.85 13.25 12.53 13.10 +2.75% 1.72 3.98%
2026-05-22 sz.300997 欢乐家 17.45 17.50 17.05 17.36 +0.52% 0.87 1.28%
2026-05-22 sz.300998 宁波方正 26.48 28.92 25.96 28.12 +8.07% 1.76 5.91%
2026-05-22 sz.300999 金龙鱼 26.35 26.45 26.03 26.15 -0.49% 2.08 1.47%
2026-05-22 sz.301000 肇民科技 37.00 37.50 35.84 36.17 -3.37% 4.12 4.94%
2026-05-22 sz.301001 凯淳股份 28.87 29.19 28.10 28.87 +0.98% 0.44 3.03%
2026-05-22 sz.301002 崧盛股份 59.20 61.29 56.47 57.32 -1.97% 5.75 11.64%
2026-05-22 sz.301003 江苏博云 53.52 54.68 52.26 53.68 +2.13% 1.72 4.30%
2026-05-22 sz.301004 嘉益股份 40.53 41.21 40.31 40.46 -0.61% 0.14 0.26%
2026-05-22 sz.301005 超捷股份 160.28 162.88 155.19 162.65 +1.54% 8.61 4.06%
2026-05-22 sz.301006 迈拓股份 16.94 17.40 16.45 17.26 +3.79% 0.42 2.97%
2026-05-22 sz.301007 德迈仕 41.29 42.22 41.11 41.50 +0.80% 2.03 3.22%
2026-05-22 sz.301008 宏昌科技 29.52 29.84 28.83 29.72 +1.16% 1.31 3.84%
2026-05-22 sz.301009 可靠股份 10.22 10.36 9.99 10.32 +1.98% 0.29 1.87%
2026-05-22 sz.301010 晶雪节能 22.50 22.95 22.30 22.76 +1.93% 0.56 2.28%
2026-05-22 sz.301011 华立科技 18.37 18.70 17.95 18.25 -0.05% 0.36 1.35%
2026-05-22 sz.301012 扬电科技 41.68 42.79 40.36 41.26 +2.87% 9.84 12.08%
2026-05-22 sz.301013 利和兴 36.00 42.84 36.00 42.84 +20.00% 33.25 43.85%
2026-05-22 sz.301015 百洋医药 22.21 22.90 22.04 22.82 +3.26% 1.25 1.05%
2026-05-22 sz.301016 雷尔伟 19.24 20.45 18.95 19.30 +0.52% 1.76 3.06%
2026-05-22 sz.301017 漱玉平民 13.53 13.84 13.30 13.50 -0.22% 0.97 2.78%
2026-05-22 sz.301018 申菱环境 157.59 169.86 155.00 168.18 +8.85% 20.05 6.18%
2026-05-22 sz.301019 宁波色母 22.71 23.39 22.30 23.24 +3.43% 0.53 2.22%
2026-05-22 sz.301020 密封科技 30.80 32.88 30.60 31.77 -1.27% 4.38 9.45%
2026-05-22 sz.301021 英诺激光 84.46 93.68 83.97 89.98 +5.51% 13.24 9.70%
2026-05-22 sz.301022 海泰科 32.22 32.75 31.60 31.74 -2.34% 1.01 4.73%
2026-05-22 sz.301023 奕帆传动 49.31 51.15 47.55 51.08 +4.78% 4.75 22.08%
2026-05-22 sz.301024 霍普股份 47.97 49.30 47.59 49.00 +2.77% 0.46 1.54%
2026-05-22 sz.301025 读客文化 10.28 10.46 10.14 10.43 +1.66% 0.56 1.97%
2026-05-22 sz.301026 浩通科技 33.91 36.34 33.86 35.71 +5.49% 4.08 10.07%
2026-05-22 sz.301027 华蓝集团 22.79 23.83 22.43 23.31 +3.05% 1.32 4.70%
2026-05-22 sz.301028 鼎熔岩 20.59 21.33 19.75 20.22 -0.98% 4.35 8.58%
2026-05-22 sz.301029 怡合达 30.06 31.57 29.55 31.18 +4.42% 7.33 5.12%
2026-05-22 sz.301030 *ST仕净 11.12 11.50 11.12 11.35 +2.16% 0.92 4.05%
2026-05-22 sz.301031 中熔电气 166.20 179.80 166.20 178.33 +8.26% 7.58 5.59%
2026-05-22 sz.301032 新柴股份 12.73 13.10 12.59 12.97 +1.41% 0.61 2.98%
2026-05-22 sz.301033 迈普医学 52.06 54.30 51.88 53.82 +4.08% 0.70 2.33%
2026-05-22 sz.301035 润丰股份 71.16 72.36 70.82 70.88 -0.39% 0.72 0.36%
2026-05-22 sz.301036 双乐股份 26.69 27.95 26.46 27.53 +3.38% 0.48 2.47%
2026-05-22 sz.301038 深水规院 21.47 21.70 20.81 21.12 -1.77% 1.44 3.05%
2026-05-22 sz.301039 中集车辆 8.05 8.06 7.97 7.98 -0.25% 0.88 0.76%
2026-05-22 sz.301040 中环海陆 32.05 32.64 31.51 32.25 +2.06% 1.11 3.67%
2026-05-22 sz.301041 金百泽 32.73 34.74 32.73 34.21 +5.55% 3.11 11.58%
2026-05-22 sz.301042 安联锐视 102.74 102.85 99.14 102.00 -0.97% 1.49 2.25%
2026-05-22 sz.301043 绿岛风 52.79 53.39 51.50 52.07 -0.38% 0.43 1.45%
2026-05-22 sz.301045 天禄科技 54.32 60.36 53.38 58.97 +9.85% 4.85 12.17%
2026-05-22 sz.301046 能辉科技 28.49 29.15 27.59 28.84 +3.18% 1.28 3.46%
2026-05-22 sz.301047 义翘神州 66.72 67.11 66.01 66.80 -0.15% 0.56 0.71%
2026-05-22 sz.301048 金鹰重工 10.40 10.58 10.39 10.53 +1.35% 0.42 0.75%
2026-05-22 sz.301049 超越科技 23.64 24.39 23.49 24.19 +2.33% 0.42 4.06%
2026-05-22 sz.301050 雷电微力 37.30 38.08 36.85 37.86 +2.02% 1.91 2.42%
2026-05-22 sz.301051 信濠光电 26.54 26.84 25.50 26.22 +0.81% 3.18 7.54%
2026-05-22 sz.301052 果麦文化 29.20 29.66 28.70 29.56 +1.69% 0.76 3.25%
2026-05-22 sz.301053 远信工业 53.88 54.01 50.48 52.11 -2.51% 2.10 4.56%
2026-05-22 sz.301055 张小泉 38.50 39.73 38.01 39.50 +2.62% 2.39 3.93%
2026-05-22 sz.301056 森赫股份 14.03 14.75 13.83 14.62 +4.50% 0.45 1.76%
2026-05-22 sz.301057 汇隆新材 32.06 33.96 31.51 33.62 +6.73% 1.11 4.13%
2026-05-22 sz.301058 中粮科工 9.06 9.20 8.97 9.13 +1.00% 0.50 1.08%
2026-05-22 sz.301059 金三江 14.86 15.27 14.68 15.15 +3.06% 0.57 1.84%
2026-05-22 sz.301060 兰卫医学 10.44 10.58 10.27 10.55 +1.74% 0.69 1.83%
2026-05-22 sz.301061 匠心家居 60.24 60.65 57.89 58.46 -2.24% 0.98 1.15%
2026-05-22 sz.301062 上海艾录 7.63 7.76 7.39 7.45 -1.32% 0.70 2.99%
2026-05-22 sz.301063 海锅股份 22.11 22.49 21.56 22.39 +1.87% 0.51 2.39%
2026-05-22 sz.301065 本立科技 22.56 23.17 22.05 22.94 +3.01% 0.68 3.47%
2026-05-22 sz.301066 万事利 15.28 15.70 15.02 15.62 +2.29% 0.75 2.08%
2026-05-22 sz.301067 显盈科技 29.54 30.69 29.18 30.30 +4.09% 0.78 4.06%
2026-05-22 sz.301068 大地海洋 33.30 33.30 31.82 32.42 +0.78% 0.38 1.18%
2026-05-22 sz.301069 凯盛新材 22.91 23.95 22.70 23.81 +4.06% 3.66 3.64%
2026-05-22 sz.301070 开勒股份 92.01 96.88 91.88 96.09 +5.27% 3.15 5.60%
2026-05-22 sz.301071 力量钻石 61.86 66.88 61.57 64.96 +8.83% 17.62 14.15%
2026-05-22 sz.301072 中捷精工 24.49 25.50 24.22 25.23 +3.61% 0.39 2.34%
2026-05-22 sz.301073 君亭酒店 23.45 23.50 23.01 23.19 -0.13% 0.56 1.36%
2026-05-22 sz.301075 多瑞医药 85.95 88.88 83.00 88.20 +3.68% 1.83 2.68%
2026-05-22 sz.301076 新瀚新材 31.25 33.15 30.44 32.77 +4.76% 2.84 5.79%
2026-05-22 sz.301077 星华新材 28.92 29.56 28.76 29.39 +3.20% 0.99 3.57%
2026-05-22 sz.301078 孩子王 9.45 9.61 9.38 9.49 -0.21% 3.74 3.13%
2026-05-22 sz.301079 邵阳液压 40.00 40.50 39.11 40.19 +1.70% 1.75 5.70%
2026-05-22 sz.301080 百普赛斯 43.20 43.48 41.91 42.45 -0.82% 0.85 1.60%
2026-05-22 sz.301081 严牌股份 18.40 21.64 18.19 21.15 +15.01% 4.40 10.00%
2026-05-22 sz.301082 久盛电气 11.29 11.54 11.15 11.50 +2.40% 0.51 1.64%
2026-05-22 sz.301083 百胜智能 16.59 17.04 16.27 16.87 +2.99% 0.40 2.79%
2026-05-22 sz.301085 亚康股份 77.00 82.50 76.00 81.57 +7.36% 3.48 7.34%
2026-05-22 sz.301086 鸿富瀚 241.39 248.88 238.39 247.97 +4.81% 4.47 3.90%
2026-05-22 sz.301087 可孚医疗 47.93 47.93 47.22 47.30 -0.32% 0.78 0.85%
2026-05-22 sz.301088 戎美股份 17.15 17.48 16.46 16.80 -2.15% 0.63 2.01%
2026-05-22 sz.301089 拓新药业 26.01 26.18 25.16 25.36 -1.97% 0.59 2.54%
2026-05-22 sz.301090 华润材料 7.75 7.76 7.61 7.66 0.00% 0.74 0.66%
显示 301 - 400 条，共 1,439,749 条记录