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.300583 | 赛托生物 | 14.86 | 14.87 | 14.56 | 14.65 | -1.55% | 0.37 | 1.36% |
| 2026-05-20 | sz.300587 | 天铁科技 | 5.73 | 5.99 | 5.60 | 5.84 | +0.69% | 1.86 | 3.04% |
| 2026-05-20 | sz.300638 | 广和通 | 24.70 | 24.88 | 24.07 | 24.16 | -4.05% | 5.16 | 3.99% |
| 2026-05-20 | sz.300584 | 海辰药业 | 38.48 | 39.05 | 37.61 | 38.06 | -1.40% | 0.79 | 2.51% |
| 2026-05-20 | sz.300585 | 奥联电子 | 22.70 | 23.41 | 22.60 | 22.91 | +0.04% | 1.98 | 5.02% |
| 2026-05-20 | sz.300588 | 熙菱信息 | 20.94 | 21.55 | 20.79 | 21.28 | +1.00% | 0.80 | 2.14% |
| 2026-05-20 | sz.300589 | 江龙船艇 | 15.19 | 15.27 | 14.80 | 15.06 | -2.02% | 1.91 | 5.42% |
| 2026-05-20 | sz.300590 | 移为通信 | 15.12 | 15.22 | 14.91 | 15.18 | -0.33% | 2.63 | 4.86% |
| 2026-05-20 | sz.300591 | 万里马 | 8.36 | 8.36 | 7.94 | 8.16 | -2.04% | 1.76 | 6.18% |
| 2026-05-20 | sz.300592 | 华凯易佰 | 13.30 | 13.75 | 13.01 | 13.61 | +1.49% | 2.00 | 4.29% |
| 2026-05-20 | sz.300593 | 新雷能 | 33.61 | 34.29 | 31.56 | 32.77 | +4.60% | 13.20 | 9.07% |
| 2026-05-20 | sz.300594 | ST朗进 | 19.20 | 19.33 | 18.64 | 18.99 | -2.16% | 0.53 | 3.08% |
| 2026-05-20 | sz.300595 | 欧普康视 | 13.09 | 13.12 | 12.85 | 12.91 | -1.07% | 0.85 | 0.99% |
| 2026-05-20 | sz.300597 | 吉大通信 | 10.20 | 10.24 | 9.96 | 10.08 | -1.95% | 0.78 | 2.87% |
| 2026-05-20 | sz.300603 | 立昂技术 | 11.92 | 12.14 | 11.46 | 11.61 | -3.49% | 6.43 | 14.74% |
| 2026-05-20 | sz.300598 | 诚迈科技 | 39.42 | 39.88 | 38.38 | 38.45 | -3.27% | 2.47 | 2.93% |
| 2026-05-20 | sz.300599 | 雄塑科技 | 11.46 | 11.86 | 11.38 | 11.67 | +1.83% | 1.45 | 6.66% |
| 2026-05-20 | sz.300600 | 国瑞科技 | 12.10 | 12.19 | 11.87 | 12.06 | -1.31% | 0.50 | 1.41% |
| 2026-05-20 | sz.300601 | 康泰生物 | 14.08 | 14.12 | 13.65 | 13.82 | -2.12% | 1.79 | 1.44% |
| 2026-05-20 | sz.300604 | 长川科技 | 229.82 | 249.77 | 228.07 | 241.56 | +7.82% | 90.49 | 7.79% |
| 2026-05-20 | sz.300605 | 恒锋信息 | 12.84 | 12.84 | 12.37 | 12.48 | -2.73% | 0.50 | 3.13% |
| 2026-05-20 | sz.300609 | 汇纳科技 | 40.66 | 41.28 | 40.04 | 40.28 | -1.64% | 1.06 | 2.19% |
| 2026-05-20 | sz.300607 | 拓斯达 | 33.79 | 33.98 | 32.85 | 33.15 | -3.47% | 10.20 | 9.09% |
| 2026-05-20 | sz.300608 | 思特奇 | 19.02 | 19.56 | 16.89 | 17.06 | -7.58% | 14.71 | 27.88% |
| 2026-05-20 | sz.300611 | 美力科技 | 27.63 | 27.70 | 26.93 | 27.27 | -1.45% | 2.10 | 5.20% |
| 2026-05-20 | sz.300612 | 宣亚国际 | 15.16 | 15.22 | 14.58 | 14.69 | -4.05% | 1.11 | 4.16% |
| 2026-05-20 | sz.300671 | 富满微 | 50.58 | 54.00 | 49.80 | 53.50 | +4.72% | 10.06 | 8.73% |
| 2026-05-20 | sz.300614 | 百川畅银 | 13.37 | 13.39 | 13.03 | 13.18 | -1.86% | 0.37 | 1.78% |
| 2026-05-20 | sz.300616 | 尚品宅配 | 18.17 | 19.29 | 17.50 | 17.89 | -3.19% | 3.62 | 12.92% |
| 2026-05-20 | sz.300617 | 安靠智电 | 65.50 | 65.80 | 61.75 | 63.26 | -4.56% | 6.11 | 6.98% |
| 2026-05-20 | sz.300675 | 建科院 | 16.08 | 16.12 | 15.76 | 15.91 | -1.36% | 0.41 | 1.74% |
| 2026-05-20 | sz.300619 | 金银河 | 48.14 | 48.47 | 46.50 | 47.46 | -1.51% | 4.00 | 5.75% |
| 2026-05-20 | sz.300620 | 光库科技 | 270.28 | 271.71 | 260.01 | 269.50 | -0.16% | 34.34 | 5.20% |
| 2026-05-20 | sz.300679 | 电连技术 | 55.80 | 56.10 | 53.08 | 54.60 | -3.16% | 15.70 | 7.98% |
| 2026-05-20 | sz.300623 | 捷捷微电 | 32.68 | 35.96 | 32.58 | 33.98 | +3.47% | 20.93 | 7.86% |
| 2026-05-20 | sz.300624 | 万兴科技 | 68.29 | 68.87 | 66.23 | 66.45 | -3.65% | 5.74 | 5.00% |
| 2026-05-20 | sz.300625 | 三雄极光 | 12.08 | 12.12 | 11.83 | 12.04 | -0.99% | 0.28 | 1.42% |
| 2026-05-20 | sz.300626 | 华瑞股份 | 31.50 | 31.58 | 29.86 | 30.68 | -3.22% | 3.19 | 5.77% |
| 2026-05-20 | sz.300627 | 华测导航 | 30.94 | 31.19 | 30.16 | 30.33 | -2.63% | 2.97 | 1.50% |
| 2026-05-20 | sz.300684 | 中石科技 | 60.00 | 65.41 | 58.80 | 63.70 | +5.62% | 12.68 | 9.90% |
| 2026-05-20 | sz.300628 | 亿联网络 | 38.62 | 39.38 | 38.26 | 39.14 | +0.82% | 3.08 | 1.09% |
| 2026-05-20 | sz.300629 | 新劲刚 | 27.00 | 27.31 | 26.51 | 26.89 | -1.28% | 4.18 | 7.19% |
| 2026-05-20 | sz.300631 | 久吾高科 | 27.60 | 27.99 | 27.04 | 27.96 | +0.65% | 1.08 | 3.21% |
| 2026-05-20 | sz.300634 | 彩讯股份 | 29.16 | 29.70 | 28.55 | 29.15 | 0.00% | 16.30 | 12.87% |
| 2026-05-20 | sz.300635 | 中达安 | 15.00 | 15.28 | 14.89 | 14.97 | -0.53% | 0.59 | 3.26% |
| 2026-05-20 | sz.300636 | 同和药业 | 7.32 | 7.32 | 7.16 | 7.21 | -1.50% | 0.34 | 1.28% |
| 2026-05-20 | sz.300525 | 博思软件 | 9.86 | 9.89 | 9.56 | 9.66 | -2.62% | 1.55 | 2.57% |
| 2026-05-20 | sz.300528 | 幸福蓝海 | 17.15 | 17.19 | 16.42 | 16.89 | -1.63% | 3.60 | 5.75% |
| 2026-05-20 | sz.300522 | 世名科技 | 13.58 | 13.76 | 13.33 | 13.68 | +0.15% | 0.86 | 2.40% |
| 2026-05-20 | sz.300527 | ST应急 | 8.04 | 8.04 | 7.95 | 7.98 | -0.87% | 0.47 | 0.58% |
| 2026-05-20 | sz.300580 | 贝斯特 | 26.66 | 27.18 | 26.09 | 26.26 | -1.54% | 2.77 | 2.22% |
| 2026-05-20 | sz.300523 | 辰安科技 | 24.24 | 25.49 | 24.24 | 24.67 | +0.24% | 2.18 | 3.78% |
| 2026-05-20 | sz.300521 | 爱司凯 | 28.11 | 28.12 | 26.58 | 26.87 | -4.48% | 1.40 | 3.51% |
| 2026-05-20 | sz.300520 | 科大国创 | 36.89 | 37.18 | 35.80 | 36.10 | -3.11% | 4.08 | 3.99% |
| 2026-05-20 | sz.300577 | 开润股份 | 19.86 | 19.86 | 19.23 | 19.50 | -1.61% | 0.30 | 1.09% |
| 2026-05-20 | sz.300519 | 新光药业 | 15.79 | 15.81 | 15.41 | 15.55 | -1.33% | 0.29 | 1.63% |
| 2026-05-20 | sz.300518 | 新迅达 | 31.02 | 33.77 | 30.61 | 33.28 | +8.44% | 5.72 | 8.77% |
| 2026-05-20 | sz.300517 | 海波重科 | 12.89 | 13.31 | 12.61 | 13.29 | +3.10% | 1.38 | 8.39% |
| 2026-05-20 | sz.300516 | 久之洋 | 38.41 | 38.91 | 37.83 | 38.63 | +0.10% | 1.33 | 1.38% |
| 2026-05-20 | sz.300514 | 友讯达 | 12.57 | 12.57 | 12.16 | 12.30 | -2.38% | 0.37 | 1.90% |
| 2026-05-20 | sz.300513 | 恒实科技 | 9.43 | 9.52 | 9.27 | 9.32 | -2.31% | 0.74 | 2.75% |
| 2026-05-20 | sz.300512 | 中亚股份 | 9.20 | 9.20 | 8.92 | 9.07 | -1.95% | 0.38 | 1.31% |
| 2026-05-20 | sz.300511 | 雪榕生物 | 6.77 | 7.02 | 6.52 | 6.96 | +2.65% | 2.68 | 7.25% |
| 2026-05-20 | sz.300510 | 金冠股份 | 4.26 | 4.26 | 4.09 | 4.11 | -3.75% | 1.02 | 2.99% |
| 2026-05-20 | sz.300509 | 新美星 | 11.12 | 11.13 | 10.77 | 10.97 | -1.88% | 0.77 | 2.86% |
| 2026-05-20 | sz.300508 | 维宏股份 | 49.83 | 50.48 | 48.18 | 48.79 | -2.15% | 2.43 | 6.06% |
| 2026-05-20 | sz.300442 | 润泽科技 | 97.00 | 99.00 | 94.62 | 95.85 | -2.52% | 53.96 | 3.43% |
| 2026-05-20 | sz.300384 | 三联虹普 | 14.30 | 14.30 | 13.80 | 13.85 | -3.15% | 0.48 | 1.56% |
| 2026-05-20 | sz.300443 | 金雷股份 | 27.02 | 27.18 | 26.44 | 26.87 | -1.54% | 2.44 | 3.76% |
| 2026-05-20 | sz.300385 | ST雪浪 | 14.70 | 15.06 | 14.52 | 14.89 | +0.27% | 1.26 | 2.94% |
| 2026-05-20 | sz.300386 | 飞天诚信 | 12.32 | 12.37 | 12.02 | 12.19 | -1.46% | 0.57 | 1.86% |
| 2026-05-20 | sz.300387 | 富邦科技 | 8.76 | 8.76 | 8.48 | 8.63 | -1.26% | 0.49 | 1.98% |
| 2026-05-20 | sz.300448 | 浩云科技 | 8.39 | 8.39 | 8.05 | 8.18 | -3.42% | 2.32 | 4.42% |
| 2026-05-20 | sz.300388 | 节能国祯 | 8.46 | 8.54 | 8.27 | 8.33 | -1.07% | 0.43 | 0.76% |
| 2026-05-20 | sz.300389 | 艾比森 | 15.97 | 15.97 | 15.34 | 15.45 | -3.26% | 1.18 | 3.47% |
| 2026-05-20 | sz.300451 | 创业慧康 | 4.30 | 4.32 | 4.14 | 4.15 | -4.16% | 1.41 | 2.20% |
| 2026-05-20 | sz.300394 | 天孚通信 | 360.27 | 369.00 | 351.00 | 358.99 | -1.10% | 149.09 | 5.35% |
| 2026-05-20 | sz.300395 | 菲利华 | 130.51 | 135.50 | 129.22 | 133.97 | +1.65% | 38.19 | 5.60% |
| 2026-05-20 | sz.300396 | ST迪瑞 | 8.20 | 8.20 | 7.98 | 8.02 | -2.31% | 0.27 | 1.25% |
| 2026-05-20 | sz.300397 | 天和防务 | 13.98 | 14.98 | 13.91 | 14.43 | +3.00% | 6.39 | 10.88% |
| 2026-05-20 | sz.300399 | 天利科技 | 22.59 | 22.60 | 22.01 | 22.18 | -2.29% | 0.80 | 1.82% |
| 2026-05-20 | sz.300400 | 劲拓股份 | 32.19 | 32.98 | 30.60 | 31.33 | -2.67% | 4.12 | 5.47% |
| 2026-05-20 | sz.300458 | 全志科技 | 37.15 | 38.66 | 37.06 | 38.13 | +1.98% | 23.47 | 7.81% |
| 2026-05-20 | sz.300459 | 汤姆猫 | 4.24 | 4.25 | 4.10 | 4.11 | -4.20% | 4.05 | 2.97% |
| 2026-05-20 | sz.300401 | 花园生物 | 13.88 | 13.88 | 13.28 | 13.33 | -2.91% | 1.42 | 1.98% |
| 2026-05-20 | sz.300402 | 宝色股份 | 18.21 | 18.22 | 17.48 | 17.57 | -3.78% | 0.81 | 1.89% |
| 2026-05-20 | sz.300460 | ST惠伦 | 10.41 | 10.47 | 9.98 | 10.21 | -1.26% | 0.91 | 3.19% |
| 2026-05-20 | sz.300404 | 博济医药 | 10.80 | 10.83 | 10.45 | 10.68 | -0.74% | 1.26 | 4.14% |
| 2026-05-20 | sz.300463 | 迈克生物 | 10.27 | 10.28 | 10.09 | 10.20 | -1.16% | 0.60 | 1.19% |
| 2026-05-20 | sz.300405 | 科隆股份 | 7.28 | 7.28 | 7.11 | 7.19 | -0.83% | 0.52 | 3.30% |
| 2026-05-20 | sz.300407 | 凯发电气 | 13.30 | 13.45 | 13.01 | 13.15 | -2.30% | 0.68 | 2.01% |
| 2026-05-20 | sz.300467 | 迅游科技 | 39.90 | 41.36 | 39.90 | 40.92 | +1.79% | 2.80 | 4.03% |
| 2026-05-20 | sz.300408 | 三环集团 | 96.30 | 97.09 | 91.50 | 95.96 | -0.60% | 35.32 | 1.99% |
| 2026-05-20 | sz.300409 | 道氏技术 | 25.17 | 25.56 | 24.74 | 25.37 | -0.20% | 6.02 | 3.49% |
| 2026-05-20 | sz.300410 | 正业科技 | 10.22 | 10.22 | 9.95 | 10.14 | -1.17% | 1.18 | 3.20% |
| 2026-05-20 | sz.300411 | 金盾股份 | 10.00 | 10.50 | 9.86 | 10.17 | +1.70% | 0.89 | 2.84% |
| 2026-05-20 | sz.300471 | 厚普股份 | 11.54 | 11.62 | 11.14 | 11.30 | -2.84% | 1.05 | 2.53% |
| 2026-05-20 | sz.300413 | 芒果超媒 | 19.30 | 19.30 | 18.74 | 18.81 | -2.94% | 2.93 | 1.52% |
| 2026-05-20 | sz.300414 | 中光防雷 | 13.32 | 13.36 | 13.05 | 13.21 | -1.71% | 0.70 | 1.69% |
| 2026-05-20 | sz.300415 | 伊之密 | 26.24 | 26.24 | 25.15 | 25.63 | -2.40% | 2.00 | 1.73% |
显示 40301 - 40400 条，共 1,466,049 条记录