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.300355 | 蒙草生态 | 3.57 | 3.58 | 3.45 | 3.47 | -3.34% | 0.83 | 1.74% |
| 2026-05-20 | sz.300354 | 东华测试 | 38.85 | 39.11 | 37.64 | 38.52 | -1.91% | 1.03 | 3.28% |
| 2026-05-20 | sz.300353 | 东土科技 | 20.20 | 20.26 | 19.71 | 19.78 | -2.13% | 3.68 | 3.42% |
| 2026-05-20 | sz.300352 | ST信源 | 3.41 | 3.48 | 3.33 | 3.35 | -3.18% | 1.41 | 3.25% |
| 2026-05-20 | sz.300351 | 永贵电器 | 24.90 | 25.37 | 24.35 | 25.01 | +0.44% | 3.84 | 5.84% |
| 2026-05-20 | sz.300350 | 华鹏飞 | 5.30 | 5.30 | 5.09 | 5.11 | -3.77% | 0.82 | 3.40% |
| 2026-05-20 | sz.300349 | 金卡智能 | 15.98 | 16.21 | 15.40 | 15.53 | -3.72% | 4.26 | 7.35% |
| 2026-05-20 | sz.300348 | 长亮科技 | 11.61 | 11.63 | 11.27 | 11.29 | -3.09% | 1.67 | 2.06% |
| 2026-05-20 | sz.300412 | 迦南科技 | 5.13 | 5.15 | 4.98 | 5.05 | -1.94% | 0.41 | 1.73% |
| 2026-05-20 | sz.300345 | 华民股份 | 6.81 | 6.84 | 6.63 | 6.68 | -2.62% | 1.33 | 4.14% |
| 2026-05-20 | sz.300342 | 天银机电 | 55.85 | 58.45 | 55.58 | 57.46 | +1.86% | 17.45 | 7.25% |
| 2026-05-20 | sz.300341 | 麦克奥迪 | 15.65 | 16.38 | 15.29 | 16.16 | +3.00% | 2.56 | 3.12% |
| 2026-05-20 | sz.300340 | 科恒股份 | 10.83 | 10.83 | 10.44 | 10.75 | -1.01% | 0.68 | 2.33% |
| 2026-05-20 | sz.300337 | 银邦股份 | 13.48 | 14.05 | 13.18 | 13.65 | +1.26% | 5.02 | 5.18% |
| 2026-05-20 | sz.300339 | 润和软件 | 45.15 | 45.67 | 44.03 | 44.20 | -2.88% | 11.32 | 3.27% |
| 2026-05-20 | sz.300406 | 九强生物 | 12.92 | 12.98 | 12.78 | 12.83 | -1.08% | 0.35 | 0.64% |
| 2026-05-20 | sz.300329 | 海伦钢琴 | 13.80 | 13.80 | 13.45 | 13.66 | -1.30% | 0.53 | 1.54% |
| 2026-05-20 | sz.300326 | ST凯利 | 6.83 | 6.83 | 6.64 | 6.78 | -1.74% | 0.84 | 1.74% |
| 2026-05-20 | sz.300324 | 旋极信息 | 5.12 | 5.21 | 4.99 | 5.03 | -2.52% | 2.87 | 3.31% |
| 2026-05-20 | sz.300322 | 硕贝德 | 33.30 | 33.52 | 29.96 | 30.67 | -8.56% | 23.95 | 17.32% |
| 2026-05-20 | sz.300327 | 中颖电子 | 27.80 | 28.80 | 27.71 | 28.74 | +2.64% | 4.76 | 4.95% |
| 2026-05-20 | sz.300321 | 同大股份 | 41.50 | 42.20 | 40.77 | 41.62 | +0.29% | 0.57 | 1.54% |
| 2026-05-20 | sz.300403 | 汉宇集团 | 12.12 | 12.15 | 11.83 | 11.91 | -2.85% | 1.74 | 3.41% |
| 2026-05-20 | sz.300319 | 麦捷科技 | 14.08 | 14.25 | 13.75 | 13.97 | +0.36% | 9.42 | 8.00% |
| 2026-05-20 | sz.300323 | 华灿光电 | 16.13 | 17.39 | 15.80 | 17.05 | +2.22% | 27.48 | 13.98% |
| 2026-05-20 | sz.300316 | 晶盛机电 | 51.89 | 57.58 | 51.51 | 56.85 | +9.10% | 36.34 | 5.32% |
| 2026-05-20 | sz.300315 | 掌趣科技 | 4.98 | 4.99 | 4.81 | 4.83 | -3.78% | 3.49 | 2.82% |
| 2026-05-20 | sz.300393 | 中来股份 | 11.22 | 11.25 | 10.78 | 10.85 | -4.41% | 4.88 | 4.68% |
| 2026-05-20 | sz.300390 | 天华新能 | 87.55 | 94.49 | 86.20 | 92.45 | +4.10% | 73.50 | 12.02% |
| 2026-05-20 | sz.300314 | 戴维医疗 | 11.34 | 11.37 | 10.93 | 10.99 | -3.09% | 0.32 | 2.04% |
| 2026-05-20 | sz.300307 | 慈星股份 | 7.38 | 7.44 | 7.27 | 7.40 | +0.27% | 0.97 | 1.67% |
| 2026-05-20 | sz.300313 | *ST天山 | 9.21 | 9.46 | 9.16 | 9.36 | +0.65% | 0.34 | 1.85% |
| 2026-05-20 | sz.300383 | 光环新网 | 17.28 | 17.90 | 16.51 | 16.53 | -4.84% | 26.77 | 8.81% |
| 2026-05-20 | sz.300301 | ST长方 | 3.45 | 3.49 | 3.37 | 3.41 | +0.29% | 0.34 | 1.26% |
| 2026-05-20 | sz.300382 | 斯莱克 | 17.00 | 17.38 | 16.40 | 16.74 | -3.01% | 5.62 | 5.19% |
| 2026-05-20 | sz.300299 | 富春股份 | 6.30 | 6.31 | 6.05 | 6.10 | -2.87% | 0.95 | 2.25% |
| 2026-05-20 | sz.300298 | 三诺生物 | 16.88 | 16.94 | 16.62 | 16.73 | -1.24% | 0.69 | 0.92% |
| 2026-05-20 | sz.300376 | 易事特 | 6.09 | 6.20 | 5.88 | 5.93 | -2.63% | 1.67 | 1.20% |
| 2026-05-20 | sz.300294 | 博雅生物 | 16.14 | 16.14 | 15.56 | 15.68 | -2.55% | 1.10 | 1.39% |
| 2026-05-20 | sz.300293 | 蓝英装备 | 20.32 | 21.40 | 19.93 | 21.22 | +4.02% | 5.10 | 7.21% |
| 2026-05-20 | sz.300374 | 中铁装配 | 13.18 | 13.23 | 12.89 | 12.99 | -1.81% | 0.51 | 1.59% |
| 2026-05-20 | sz.300305 | 裕兴股份 | 6.73 | 6.74 | 6.63 | 6.70 | -0.59% | 0.41 | 1.91% |
| 2026-05-20 | sz.300291 | 百纳千成 | 6.15 | 6.17 | 5.94 | 5.99 | -3.23% | 1.23 | 2.20% |
| 2026-05-20 | sz.300302 | 同有科技 | 57.50 | 58.80 | 52.86 | 57.26 | -3.60% | 36.38 | 17.42% |
| 2026-05-20 | sz.300288 | 朗玛信息 | 11.90 | 11.91 | 11.42 | 11.43 | -4.03% | 0.65 | 2.21% |
| 2026-05-20 | sz.300286 | 安科瑞 | 26.05 | 29.31 | 26.00 | 28.11 | +9.21% | 7.49 | 12.75% |
| 2026-05-20 | sz.300284 | 苏交科 | 6.60 | 6.62 | 6.40 | 6.40 | -3.32% | 0.78 | 1.03% |
| 2026-05-20 | sz.300359 | 全通教育 | 4.65 | 4.66 | 4.46 | 4.48 | -4.27% | 0.61 | 2.13% |
| 2026-05-20 | sz.300292 | 吴通控股 | 6.30 | 6.32 | 6.02 | 6.10 | -3.63% | 7.13 | 10.45% |
| 2026-05-20 | sz.300289 | 利德曼 | 6.42 | 6.49 | 6.30 | 6.37 | -2.00% | 0.30 | 0.86% |
| 2026-05-20 | sz.300275 | 梅安森 | 10.88 | 10.91 | 9.25 | 9.97 | -8.62% | 3.15 | 11.80% |
| 2026-05-20 | sz.300347 | 泰格医药 | 45.51 | 45.70 | 44.60 | 44.89 | -1.58% | 3.78 | 1.48% |
| 2026-05-20 | sz.300346 | 南大光电 | 57.90 | 61.66 | 57.52 | 59.98 | +3.52% | 58.01 | 14.87% |
| 2026-05-20 | sz.300271 | 华宇软件 | 6.42 | 6.46 | 6.21 | 6.23 | -3.86% | 0.79 | 1.59% |
| 2026-05-20 | sz.300270 | 中威电子 | 13.99 | 14.07 | 13.65 | 13.81 | -1.22% | 1.23 | 3.43% |
| 2026-05-20 | sz.300343 | ST联创 | 7.00 | 7.00 | 6.84 | 6.92 | -1.84% | 1.55 | 2.11% |
| 2026-05-20 | sz.300267 | 尔康制药 | 4.39 | 4.60 | 4.27 | 4.48 | +1.36% | 3.65 | 5.79% |
| 2026-05-20 | sz.300171 | 东富龙 | 12.66 | 12.67 | 12.36 | 12.43 | -2.05% | 0.80 | 1.14% |
| 2026-05-20 | sz.300264 | 佳创视讯 | 9.87 | 10.04 | 9.57 | 9.91 | -0.40% | 1.93 | 5.33% |
| 2026-05-20 | sz.300320 | 海达股份 | 9.43 | 9.43 | 9.11 | 9.22 | -2.02% | 0.86 | 1.92% |
| 2026-05-20 | sz.300174 | 元力股份 | 17.70 | 21.20 | 17.60 | 20.32 | +14.41% | 12.68 | 17.75% |
| 2026-05-20 | sz.300266 | 兴源环境 | 2.10 | 2.11 | 2.02 | 2.05 | -3.76% | 0.42 | 1.31% |
| 2026-05-20 | sz.300198 | *ST纳川 | 2.43 | 2.44 | 2.38 | 2.39 | -2.05% | 0.24 | 0.96% |
| 2026-05-20 | sz.300201 | 海伦哲 | 16.54 | 17.08 | 15.66 | 17.01 | +3.22% | 11.51 | 7.03% |
| 2026-05-20 | sz.300268 | 佳沃食品 | 14.04 | 14.50 | 13.85 | 14.10 | +0.43% | 0.35 | 1.84% |
| 2026-05-20 | sz.300180 | 华峰超纤 | 5.07 | 5.09 | 4.92 | 4.98 | -2.16% | 1.39 | 1.63% |
| 2026-05-20 | sz.300181 | 佐力药业 | 14.50 | 14.52 | 14.25 | 14.33 | -1.44% | 0.95 | 1.10% |
| 2026-05-20 | sz.300272 | 开能健康 | 7.25 | 7.25 | 6.97 | 6.99 | -3.45% | 0.71 | 2.18% |
| 2026-05-20 | sz.300182 | 捷成股份 | 5.96 | 5.97 | 5.78 | 5.81 | -3.65% | 6.89 | 5.22% |
| 2026-05-20 | sz.300274 | 阳光电源 | 158.34 | 170.89 | 156.10 | 167.20 | +6.24% | 192.99 | 7.40% |
| 2026-05-20 | sz.300183 | 东软载波 | 13.38 | 13.51 | 13.15 | 13.35 | -0.82% | 1.44 | 2.92% |
| 2026-05-20 | sz.300276 | 三丰智能 | 8.82 | 8.92 | 8.55 | 8.64 | -5.47% | 10.09 | 10.99% |
| 2026-05-20 | sz.300212 | *ST易录 | 8.41 | 8.88 | 7.90 | 8.32 | 0.00% | 6.01 | 10.18% |
| 2026-05-20 | sz.300185 | 通裕重工 | 3.16 | 3.17 | 3.03 | 3.03 | -4.72% | 4.91 | 4.17% |
| 2026-05-20 | sz.300277 | 汽轮科技 | 16.46 | 16.66 | 16.05 | 16.49 | -1.14% | 4.03 | 3.21% |
| 2026-05-20 | sz.300187 | 永清环保 | 6.05 | 6.06 | 5.86 | 5.93 | -1.98% | 1.07 | 2.81% |
| 2026-05-20 | sz.300189 | 神农种业 | 5.66 | 5.68 | 5.49 | 5.52 | -2.99% | 2.54 | 5.17% |
| 2026-05-20 | sz.300278 | 华昌达 | 5.25 | 5.44 | 5.12 | 5.19 | -2.44% | 3.17 | 4.30% |
| 2026-05-20 | sz.300191 | 潜能恒信 | 39.30 | 41.00 | 39.00 | 39.46 | +0.15% | 4.81 | 5.45% |
| 2026-05-20 | sz.300192 | 科德教育 | 19.35 | 19.48 | 18.75 | 18.93 | -3.07% | 1.69 | 2.74% |
| 2026-05-20 | sz.300281 | 金明精机 | 8.17 | 8.30 | 8.06 | 8.19 | 0.00% | 1.71 | 5.26% |
| 2026-05-20 | sz.300193 | 佳士科技 | 8.64 | 8.64 | 8.35 | 8.41 | -3.00% | 0.62 | 1.74% |
| 2026-05-20 | sz.300195 | 长荣股份 | 6.82 | 6.88 | 6.66 | 6.74 | -1.61% | 0.50 | 2.38% |
| 2026-05-20 | sz.300283 | 温州宏丰 | 19.49 | 19.55 | 18.21 | 18.51 | -4.34% | 15.69 | 23.09% |
| 2026-05-20 | sz.300196 | 长海股份 | 18.91 | 19.75 | 18.67 | 19.33 | +0.68% | 3.20 | 6.69% |
| 2026-05-20 | sz.300224 | 正海磁材 | 13.00 | 13.28 | 12.75 | 13.12 | +0.15% | 2.65 | 2.20% |
| 2026-05-20 | sz.300197 | 节能铁汉 | 1.62 | 1.63 | 1.56 | 1.57 | -3.68% | 0.63 | 1.35% |
| 2026-05-20 | sz.300285 | 国瓷材料 | 43.00 | 43.50 | 41.62 | 42.22 | -3.81% | 24.01 | 6.64% |
| 2026-05-20 | sz.300199 | 翰宇药业 | 23.69 | 24.02 | 22.85 | 23.50 | -1.76% | 11.27 | 6.42% |
| 2026-05-20 | sz.300200 | 高盟新材 | 10.75 | 11.24 | 10.67 | 11.22 | +3.41% | 3.47 | 7.45% |
| 2026-05-20 | sz.300287 | 飞利信 | 4.61 | 4.63 | 4.44 | 4.47 | -3.87% | 1.54 | 2.59% |
| 2026-05-20 | sz.300203 | 聚光科技 | 13.90 | 13.90 | 13.44 | 13.61 | -1.73% | 1.28 | 2.11% |
| 2026-05-20 | sz.300204 | 舒泰神 | 26.55 | 27.00 | 26.23 | 26.58 | -0.34% | 3.34 | 2.77% |
| 2026-05-20 | sz.300205 | *ST天喻 | 6.01 | 6.06 | 5.86 | 6.03 | +0.33% | 0.22 | 0.84% |
| 2026-05-20 | sz.300290 | 荣科科技 | 15.76 | 15.83 | 15.06 | 15.13 | -3.94% | 3.34 | 3.42% |
| 2026-05-20 | sz.300206 | 理邦仪器 | 13.74 | 13.74 | 13.38 | 13.59 | -1.38% | 0.73 | 1.60% |
| 2026-05-20 | sz.300207 | 欣旺达 | 24.81 | 25.50 | 24.48 | 25.16 | +0.84% | 13.42 | 3.13% |
| 2026-05-20 | sz.300209 | 行云科技 | 28.03 | 28.80 | 27.15 | 28.31 | +1.22% | 22.57 | 11.01% |
| 2026-05-20 | sz.300210 | 森远股份 | 12.01 | 12.55 | 11.86 | 12.46 | +3.83% | 6.20 | 10.42% |
| 2026-05-20 | sz.300295 | *ST三六五 | 12.10 | 12.21 | 12.02 | 12.07 | -1.23% | 0.44 | 2.19% |
显示 40501 - 40600 条，共 1,466,049 条记录