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.300296 | 利亚德 | 6.81 | 6.84 | 6.58 | 6.62 | -4.34% | 8.94 | 5.88% |
| 2026-05-20 | sz.300213 | 佳讯飞鸿 | 8.46 | 8.49 | 8.15 | 8.22 | -3.41% | 1.10 | 2.42% |
| 2026-05-20 | sz.300214 | 日科化学 | 8.86 | 9.04 | 8.62 | 8.70 | -1.69% | 1.43 | 3.51% |
| 2026-05-20 | sz.300239 | 东宝生物 | 5.40 | 5.40 | 5.28 | 5.32 | -1.66% | 0.32 | 1.01% |
| 2026-05-20 | sz.300215 | 电科院 | 9.24 | 9.42 | 8.81 | 8.88 | -3.16% | 3.27 | 4.83% |
| 2026-05-20 | sz.300217 | 东方电热 | 5.43 | 5.48 | 5.36 | 5.38 | -1.65% | 1.91 | 2.85% |
| 2026-05-20 | sz.300219 | 鸿利智汇 | 8.12 | 8.37 | 8.03 | 8.34 | +1.71% | 3.10 | 5.34% |
| 2026-05-20 | sz.300220 | 金运激光 | 14.48 | 14.50 | 14.18 | 14.34 | -1.31% | 0.28 | 1.30% |
| 2026-05-20 | sz.300221 | 银禧科技 | 12.40 | 12.43 | 12.07 | 12.17 | -2.48% | 3.11 | 5.59% |
| 2026-05-20 | sz.300222 | 科大智能 | 14.21 | 15.85 | 14.20 | 15.06 | +7.26% | 19.75 | 20.45% |
| 2026-05-20 | sz.300223 | 北京君正 | 137.53 | 143.13 | 136.55 | 141.90 | +3.18% | 37.88 | 6.41% |
| 2026-05-20 | sz.300304 | 云意电气 | 12.55 | 13.20 | 12.24 | 12.98 | +2.69% | 3.05 | 2.79% |
| 2026-05-20 | sz.300225 | *ST金泰 | 7.43 | 8.00 | 7.35 | 8.00 | +7.09% | 2.00 | 5.45% |
| 2026-05-20 | sz.300226 | 上海钢联 | 25.03 | 25.12 | 24.30 | 24.70 | -2.18% | 1.93 | 2.56% |
| 2026-05-20 | sz.300227 | 光韵达 | 11.31 | 11.63 | 11.11 | 11.41 | 0.00% | 1.80 | 3.65% |
| 2026-05-20 | sz.300228 | 富瑞特装 | 9.83 | 9.88 | 9.46 | 9.48 | -4.53% | 3.03 | 5.66% |
| 2026-05-20 | sz.300229 | 拓尔思 | 19.46 | 19.78 | 18.85 | 18.93 | -3.32% | 5.55 | 3.31% |
| 2026-05-20 | sz.300230 | 永利股份 | 5.08 | 5.09 | 4.98 | 5.01 | -1.96% | 0.56 | 1.77% |
| 2026-05-20 | sz.300306 | 远方信息 | 12.50 | 12.60 | 12.22 | 12.36 | -1.67% | 0.34 | 1.73% |
| 2026-05-20 | sz.300586 | 美联新材 | 11.88 | 12.25 | 11.49 | 12.06 | +1.17% | 3.67 | 5.77% |
| 2026-05-20 | sz.300255 | 常山药业 | 40.23 | 40.82 | 39.66 | 40.41 | -1.44% | 5.02 | 1.36% |
| 2026-05-20 | sz.300231 | 银信科技 | 11.52 | 11.63 | 11.34 | 11.40 | -1.98% | 2.04 | 4.03% |
| 2026-05-20 | sz.300232 | 洲明科技 | 6.33 | 6.35 | 6.16 | 6.27 | -1.26% | 1.71 | 3.09% |
| 2026-05-20 | sz.300258 | 精锻科技 | 13.52 | 13.58 | 13.20 | 13.30 | -2.42% | 2.88 | 3.80% |
| 2026-05-20 | sz.300234 | 开尔新材 | 7.62 | 7.74 | 7.40 | 7.56 | -1.05% | 1.39 | 5.32% |
| 2026-05-20 | sz.300308 | 中际旭创 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | +0.68% | 235.81 | 2.04% |
| 2026-05-20 | sz.300236 | 上海新阳 | 102.38 | 108.11 | 101.98 | 105.58 | +2.18% | 19.75 | 6.71% |
| 2026-05-20 | sz.300237 | ST美晨 | 2.47 | 2.50 | 2.41 | 2.41 | -3.21% | 0.80 | 2.27% |
| 2026-05-20 | sz.300238 | 冠昊生物 | 13.15 | 13.21 | 12.87 | 12.95 | -2.41% | 0.47 | 1.35% |
| 2026-05-20 | sz.300240 | 飞力达 | 6.71 | 6.71 | 6.55 | 6.58 | -2.08% | 0.34 | 1.42% |
| 2026-05-20 | sz.300310 | 宜通世纪 | 6.08 | 6.21 | 5.95 | 6.03 | -2.11% | 2.56 | 6.15% |
| 2026-05-20 | sz.300242 | 佳云科技 | 5.27 | 5.40 | 5.17 | 5.25 | -1.69% | 2.08 | 6.24% |
| 2026-05-20 | sz.300311 | ST任子行 | 5.65 | 5.80 | 5.64 | 5.67 | -0.18% | 0.63 | 2.05% |
| 2026-05-20 | sz.300244 | 迪安诊断 | 18.70 | 18.91 | 18.18 | 18.50 | -2.48% | 4.35 | 4.70% |
| 2026-05-20 | sz.300245 | ST天玑 | 7.25 | 7.25 | 7.00 | 7.05 | -3.42% | 0.79 | 3.67% |
| 2026-05-20 | sz.300246 | 宝莱特 | 20.62 | 21.67 | 20.10 | 21.57 | +4.71% | 3.14 | 7.11% |
| 2026-05-20 | sz.300398 | 飞凯材料 | 37.81 | 39.55 | 37.40 | 39.19 | +3.08% | 25.65 | 11.69% |
| 2026-05-20 | sz.300248 | 新开普 | 10.32 | 10.32 | 9.90 | 9.91 | -4.53% | 1.39 | 3.40% |
| 2026-05-20 | sz.300249 | 依米康 | 18.58 | 19.40 | 18.46 | 19.03 | +1.49% | 7.83 | 11.06% |
| 2026-05-20 | sz.300251 | 光线传媒 | 13.80 | 13.80 | 13.46 | 13.50 | -2.95% | 5.65 | 1.50% |
| 2026-05-20 | sz.300317 | 珈伟新能 | 5.58 | 5.59 | 5.20 | 5.25 | -5.58% | 4.42 | 10.08% |
| 2026-05-20 | sz.300252 | 金信诺 | 16.41 | 16.68 | 16.18 | 16.31 | -1.27% | 4.75 | 5.20% |
| 2026-05-20 | sz.300318 | 博晖创新 | 5.41 | 5.41 | 5.20 | 5.27 | -2.59% | 0.41 | 0.99% |
| 2026-05-20 | sz.300253 | 卫宁健康 | 9.15 | 9.15 | 8.90 | 8.92 | -3.15% | 5.71 | 3.51% |
| 2026-05-20 | sz.300254 | 仟源医药 | 13.91 | 13.91 | 13.06 | 13.13 | -6.01% | 1.83 | 6.10% |
| 2026-05-20 | sz.300269 | 联建光电 | 6.09 | 6.12 | 5.85 | 5.97 | -2.61% | 1.16 | 3.70% |
| 2026-05-20 | sz.300256 | 星星科技 | 3.35 | 3.36 | 3.25 | 3.26 | -3.26% | 0.71 | 0.96% |
| 2026-05-20 | sz.300328 | 宜安科技 | 19.42 | 20.57 | 19.22 | 19.94 | +3.32% | 14.81 | 10.71% |
| 2026-05-20 | sz.300331 | 苏大维格 | 55.58 | 61.62 | 55.58 | 59.62 | +6.46% | 14.78 | 11.32% |
| 2026-05-20 | sz.300332 | 天壕能源 | 5.50 | 5.63 | 5.43 | 5.50 | -0.72% | 1.51 | 3.31% |
| 2026-05-20 | sz.300261 | 雅本化学 | 5.58 | 5.58 | 5.39 | 5.42 | -2.87% | 0.62 | 1.22% |
| 2026-05-20 | sz.300333 | 兆日科技 | 10.78 | 12.31 | 10.69 | 11.96 | +10.74% | 6.36 | 16.24% |
| 2026-05-20 | sz.300334 | 津膜科技 | 8.34 | 8.34 | 8.17 | 8.23 | -1.32% | 0.56 | 2.25% |
| 2026-05-20 | sz.300279 | 和晶科技 | 7.94 | 7.96 | 7.70 | 7.77 | -3.12% | 1.06 | 2.79% |
| 2026-05-20 | sz.300335 | 迪森股份 | 6.78 | 6.80 | 6.49 | 6.56 | -4.23% | 1.55 | 6.16% |
| 2026-05-20 | sz.300265 | 通光线缆 | 22.52 | 24.04 | 22.52 | 23.10 | +1.58% | 19.61 | 18.02% |
| 2026-05-20 | sz.300338 | *ST开元 | 3.45 | 3.54 | 3.36 | 3.36 | -3.45% | 0.33 | 2.73% |
| 2026-05-20 | sz.300263 | 隆华科技 | 13.40 | 14.07 | 13.30 | 13.82 | +3.99% | 15.71 | 11.71% |
| 2026-05-20 | sz.300188 | 国投智能 | 12.87 | 12.90 | 12.41 | 12.45 | -2.58% | 1.50 | 1.39% |
| 2026-05-20 | sz.300260 | 新莱应材 | 66.57 | 68.96 | 65.18 | 68.68 | +2.34% | 23.83 | 12.25% |
| 2026-05-20 | sz.300259 | 新天科技 | 6.37 | 7.06 | 6.29 | 6.99 | +1.30% | 10.49 | 13.11% |
| 2026-05-20 | sz.300257 | 开山股份 | 33.12 | 33.40 | 31.80 | 32.38 | -2.03% | 3.92 | 1.27% |
| 2026-05-20 | sz.300167 | ST迪威迅 | 5.79 | 5.82 | 5.57 | 5.65 | -3.09% | 0.40 | 2.00% |
| 2026-05-20 | sz.300165 | 天瑞仪器 | 6.80 | 7.03 | 6.74 | 6.90 | 0.00% | 1.51 | 5.22% |
| 2026-05-20 | sz.300179 | 四方达 | 29.60 | 30.72 | 29.08 | 30.62 | +3.06% | 13.25 | 11.70% |
| 2026-05-20 | sz.300177 | 中海达 | 8.57 | 8.79 | 8.38 | 8.42 | -2.77% | 1.12 | 2.17% |
| 2026-05-20 | sz.300250 | 初灵信息 | 20.10 | 20.29 | 19.35 | 19.45 | -4.47% | 1.39 | 4.49% |
| 2026-05-20 | sz.300163 | 先锋新材 | 5.50 | 5.75 | 5.28 | 5.56 | +0.36% | 4.11 | 16.30% |
| 2026-05-20 | sz.300161 | 华中数控 | 37.23 | 38.55 | 36.89 | 37.21 | -1.66% | 2.69 | 3.70% |
| 2026-05-20 | sz.300173 | ST福能 | 4.07 | 4.07 | 3.99 | 4.00 | -1.96% | 0.28 | 0.96% |
| 2026-05-20 | sz.300247 | 融捷健康 | 4.85 | 4.90 | 4.73 | 4.85 | 0.00% | 1.43 | 3.69% |
| 2026-05-20 | sz.300158 | 振东制药 | 5.68 | 5.68 | 5.57 | 5.60 | -1.75% | 0.42 | 0.76% |
| 2026-05-20 | sz.300243 | 瑞丰高材 | 18.51 | 18.99 | 18.11 | 18.60 | 0.00% | 3.72 | 9.70% |
| 2026-05-20 | sz.300241 | 瑞丰光电 | 7.03 | 7.16 | 6.83 | 7.14 | +0.85% | 2.74 | 6.67% |
| 2026-05-20 | sz.300300 | 海峡创新 | 11.87 | 12.04 | 11.53 | 11.91 | +0.08% | 5.55 | 7.06% |
| 2026-05-20 | sz.300155 | 安居宝 | 5.21 | 5.23 | 5.09 | 5.14 | -1.34% | 0.37 | 2.17% |
| 2026-05-20 | sz.300235 | 方直科技 | 13.61 | 14.42 | 13.41 | 14.16 | +3.06% | 1.65 | 5.82% |
| 2026-05-20 | sz.300150 | 世纪瑞尔 | 5.08 | 5.08 | 4.92 | 4.95 | -2.75% | 0.35 | 1.54% |
| 2026-05-20 | sz.300164 | 通源石油 | 13.19 | 14.13 | 12.97 | 13.00 | +0.62% | 17.31 | 22.11% |
| 2026-05-20 | sz.300233 | 金城医药 | 15.00 | 15.07 | 14.77 | 14.92 | -0.93% | 0.79 | 1.44% |
| 2026-05-20 | sz.300148 | 天舟文化 | 4.05 | 4.05 | 3.89 | 3.90 | -4.18% | 1.06 | 3.31% |
| 2026-05-20 | sz.300159 | *ST新研 | 4.09 | 4.23 | 4.06 | 4.17 | +1.21% | 1.50 | 1.96% |
| 2026-05-20 | sz.300157 | 新锦动力 | 5.33 | 5.50 | 5.32 | 5.37 | -0.19% | 1.74 | 4.55% |
| 2026-05-20 | sz.300144 | 宋城演艺 | 7.20 | 7.20 | 7.02 | 7.03 | -2.36% | 1.67 | 0.91% |
| 2026-05-20 | sz.300153 | 科泰电源 | 30.53 | 32.02 | 30.53 | 31.30 | -0.60% | 6.57 | 6.61% |
| 2026-05-20 | sz.300218 | 安利股份 | 14.85 | 14.91 | 14.60 | 14.80 | -0.87% | 0.58 | 1.82% |
| 2026-05-20 | sz.300137 | 先河环保 | 19.93 | 21.30 | 19.55 | 20.63 | +2.69% | 6.69 | 6.19% |
| 2026-05-20 | sz.300211 | *ST亿通 | 8.94 | 9.01 | 8.79 | 8.88 | -1.44% | 0.39 | 1.45% |
| 2026-05-20 | sz.300145 | 南方泵业 | 5.18 | 5.38 | 5.13 | 5.32 | +1.92% | 5.38 | 5.35% |
| 2026-05-20 | sz.300134 | 大富科技 | 11.73 | 11.82 | 11.42 | 11.48 | -2.46% | 1.16 | 1.31% |
| 2026-05-20 | sz.300133 | 华策影视 | 9.40 | 9.44 | 9.05 | 9.20 | -3.16% | 10.29 | 6.64% |
| 2026-05-20 | sz.300143 | 盈康生命 | 11.00 | 11.13 | 10.76 | 10.95 | -2.23% | 1.33 | 1.91% |
| 2026-05-20 | sz.300131 | 英唐智控 | 22.77 | 23.66 | 22.33 | 22.79 | -0.65% | 34.05 | 14.28% |
| 2026-05-20 | sz.300140 | 节能环境 | 6.80 | 6.80 | 6.65 | 6.70 | -1.90% | 1.06 | 1.55% |
| 2026-05-20 | sz.300129 | 泰胜风能 | 11.50 | 11.55 | 11.17 | 11.24 | -3.10% | 2.41 | 2.98% |
| 2026-05-20 | sz.300128 | 锦富技术 | 7.96 | 8.17 | 7.89 | 8.06 | +0.25% | 8.36 | 8.03% |
| 2026-05-20 | sz.300136 | 信维通信 | 109.58 | 113.55 | 107.11 | 112.40 | +1.26% | 95.07 | 10.42% |
| 2026-05-20 | sz.300123 | ST亚光 | 4.86 | 4.94 | 4.69 | 4.71 | -2.48% | 1.81 | 3.80% |
| 2026-05-20 | sz.300007 | 汉威科技 | 49.86 | 49.97 | 48.48 | 48.98 | -3.32% | 11.69 | 8.43% |
| 2026-05-20 | sz.300118 | 东方日升 | 17.66 | 17.91 | 17.27 | 17.68 | -1.28% | 8.32 | 5.10% |
显示 40601 - 40700 条，共 1,466,049 条记录