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.300009 | 安科生物 | 8.50 | 8.50 | 8.30 | 8.31 | -2.24% | 1.47 | 1.43% |
| 2026-05-20 | sz.300303 | 聚飞光电 | 10.28 | 10.48 | 9.93 | 10.30 | -0.48% | 9.99 | 7.35% |
| 2026-05-20 | sz.300120 | 经纬辉开 | 7.30 | 7.32 | 7.13 | 7.18 | -2.05% | 0.77 | 2.03% |
| 2026-05-20 | sz.300012 | 华测检测 | 15.06 | 15.46 | 14.83 | 15.32 | +1.73% | 4.10 | 1.88% |
| 2026-05-20 | sz.300031 | 宝通科技 | 26.42 | 27.30 | 26.28 | 26.80 | +0.41% | 11.32 | 11.95% |
| 2026-05-20 | sz.300013 | 新宁物流 | 4.71 | 4.76 | 4.62 | 4.66 | -1.48% | 0.75 | 3.61% |
| 2026-05-20 | sz.300033 | 同花顺 | 226.33 | 229.50 | 224.00 | 226.90 | -0.52% | 21.62 | 2.18% |
| 2026-05-20 | sz.300016 | 北陆药业 | 9.00 | 9.04 | 8.80 | 8.90 | -1.66% | 0.97 | 1.95% |
| 2026-05-20 | sz.300017 | 网宿科技 | 18.73 | 19.10 | 17.77 | 18.18 | -4.16% | 46.72 | 11.00% |
| 2026-05-20 | sz.300035 | 中科电气 | 18.84 | 20.03 | 18.66 | 19.87 | +4.03% | 7.20 | 6.33% |
| 2026-05-20 | sz.300018 | 中元股份 | 15.85 | 15.98 | 15.40 | 15.68 | -2.61% | 3.61 | 6.40% |
| 2026-05-20 | sz.300019 | 硅宝科技 | 17.51 | 17.79 | 17.28 | 17.55 | -0.96% | 0.90 | 1.39% |
| 2026-05-20 | sz.300124 | 汇川技术 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 24.86 | 1.35% |
| 2026-05-20 | sz.300125 | *ST聆达 | 10.50 | 10.64 | 10.10 | 10.60 | +1.73% | 0.74 | 1.96% |
| 2026-05-20 | sz.300126 | 锐奇股份 | 8.06 | 8.09 | 7.81 | 7.91 | -1.98% | 0.39 | 2.34% |
| 2026-05-20 | sz.300127 | 银河磁体 | 31.33 | 31.82 | 30.67 | 31.43 | -0.06% | 1.74 | 2.40% |
| 2026-05-20 | sz.300024 | 机器人 | 16.46 | 16.46 | 15.91 | 16.02 | -3.96% | 8.54 | 3.39% |
| 2026-05-20 | sz.300025 | 华星创业 | 5.91 | 5.93 | 5.71 | 5.74 | -2.21% | 0.73 | 2.48% |
| 2026-05-20 | sz.300026 | 红日药业 | 3.32 | 3.33 | 3.27 | 3.29 | -1.50% | 0.78 | 0.79% |
| 2026-05-20 | sz.300130 | 新国都 | 22.40 | 23.62 | 21.93 | 23.50 | +4.44% | 5.75 | 5.76% |
| 2026-05-20 | sz.300030 | 阳普医疗 | 8.16 | 8.17 | 7.90 | 7.94 | -2.70% | 0.52 | 2.38% |
| 2026-05-20 | sz.300032 | 金龙机电 | 5.07 | 5.08 | 4.96 | 4.98 | -2.16% | 0.95 | 2.38% |
| 2026-05-20 | sz.300050 | 世纪鼎利 | 8.00 | 8.08 | 7.77 | 7.83 | -3.09% | 2.54 | 5.94% |
| 2026-05-20 | sz.300036 | 超图软件 | 15.03 | 15.10 | 14.62 | 14.66 | -2.91% | 1.27 | 1.96% |
| 2026-05-20 | sz.300037 | 新宙邦 | 64.26 | 68.38 | 64.03 | 67.93 | +4.99% | 26.18 | 7.23% |
| 2026-05-20 | sz.300039 | 上海凯宝 | 5.71 | 5.79 | 5.63 | 5.71 | -0.35% | 0.65 | 1.24% |
| 2026-05-20 | sz.300040 | 九洲集团 | 7.78 | 7.81 | 7.41 | 7.43 | -5.11% | 4.15 | 10.64% |
| 2026-05-20 | sz.300135 | 宝利国际 | 3.83 | 3.84 | 3.77 | 3.80 | -1.30% | 0.62 | 1.76% |
| 2026-05-20 | sz.300044 | *ST赛为 | 6.53 | 6.53 | 6.31 | 6.39 | -2.14% | 1.05 | 2.30% |
| 2026-05-20 | sz.300138 | 晨光生物 | 11.18 | 11.21 | 10.96 | 11.00 | -1.26% | 0.48 | 1.09% |
| 2026-05-20 | sz.300047 | 天源迪科 | 13.00 | 13.03 | 12.62 | 12.68 | -3.35% | 3.14 | 4.29% |
| 2026-05-20 | sz.300139 | 晓程科技 | 48.51 | 48.91 | 47.47 | 48.80 | -1.51% | 8.68 | 7.72% |
| 2026-05-20 | sz.300141 | 和顺电气 | 13.20 | 13.85 | 12.80 | 13.05 | -0.68% | 1.54 | 4.58% |
| 2026-05-20 | sz.300049 | 福瑞医科 | 58.23 | 59.89 | 57.45 | 58.05 | -0.60% | 4.25 | 3.11% |
| 2026-05-20 | sz.300142 | 沃森生物 | 14.14 | 14.65 | 13.99 | 14.02 | -1.20% | 13.22 | 5.88% |
| 2026-05-20 | sz.300051 | 琏升科技 | 16.44 | 17.10 | 15.46 | 15.73 | -3.67% | 4.94 | 8.36% |
| 2026-05-20 | sz.300053 | 航宇微 | 18.90 | 19.08 | 18.55 | 18.63 | -2.61% | 5.23 | 4.29% |
| 2026-05-20 | sz.300054 | 鼎龙股份 | 76.62 | 80.33 | 75.50 | 76.84 | -0.22% | 37.90 | 6.63% |
| 2026-05-20 | sz.300146 | 汤臣倍健 | 10.10 | 10.15 | 10.02 | 10.04 | -1.08% | 0.87 | 0.77% |
| 2026-05-20 | sz.300147 | *ST香雪 | 10.30 | 10.90 | 10.19 | 10.20 | +0.69% | 1.35 | 1.95% |
| 2026-05-20 | sz.300072 | 海新能科 | 4.35 | 4.37 | 4.28 | 4.32 | -1.37% | 1.31 | 1.30% |
| 2026-05-20 | sz.300149 | 睿智医药 | 9.37 | 9.47 | 9.20 | 9.25 | -1.39% | 0.77 | 1.74% |
| 2026-05-20 | sz.300061 | 旗天科技 | 10.50 | 10.54 | 10.09 | 10.12 | -5.95% | 3.71 | 5.82% |
| 2026-05-20 | sz.300151 | 昌红科技 | 20.51 | 21.48 | 20.36 | 21.33 | +4.46% | 6.46 | 8.35% |
| 2026-05-20 | sz.300063 | 天龙集团 | 12.21 | 12.34 | 11.68 | 11.84 | -4.75% | 7.40 | 9.93% |
| 2026-05-20 | sz.300152 | *ST动力 | 1.89 | 2.11 | 1.82 | 1.93 | +4.89% | 2.04 | 14.62% |
| 2026-05-20 | sz.300065 | 海兰信 | 24.20 | 25.37 | 24.12 | 24.80 | +0.45% | 15.41 | 9.41% |
| 2026-05-20 | sz.300066 | 三川智慧 | 6.18 | 6.21 | 6.08 | 6.14 | -1.13% | 1.15 | 1.87% |
| 2026-05-20 | sz.300154 | 瑞凌股份 | 11.33 | 11.47 | 11.09 | 11.13 | -2.20% | 1.62 | 4.58% |
| 2026-05-20 | sz.300067 | 安诺其 | 6.86 | 7.37 | 6.83 | 7.04 | +0.57% | 8.76 | 13.21% |
| 2026-05-20 | sz.300082 | 奥克股份 | 10.59 | 10.80 | 10.27 | 10.67 | +0.28% | 1.54 | 2.15% |
| 2026-05-20 | sz.300069 | 金利华电 | 36.72 | 36.72 | 36.72 | 36.72 | +20.00% | 0.25 | 0.58% |
| 2026-05-20 | sz.300071 | 福石控股 | 4.89 | 4.89 | 4.65 | 4.71 | -4.07% | 2.01 | 4.50% |
| 2026-05-20 | sz.300160 | 秀强股份 | 5.11 | 5.13 | 5.01 | 5.03 | -2.14% | 0.27 | 0.71% |
| 2026-05-20 | sz.300073 | 当升科技 | 57.65 | 60.66 | 57.00 | 60.14 | +4.23% | 14.26 | 4.76% |
| 2026-05-20 | sz.300162 | 雷曼光电 | 9.25 | 9.29 | 8.80 | 8.94 | -3.87% | 2.49 | 8.10% |
| 2026-05-20 | sz.300075 | 数字政通 | 14.08 | 14.10 | 13.70 | 13.73 | -2.69% | 1.38 | 1.94% |
| 2026-05-20 | sz.300077 | 国民技术 | 28.57 | 29.15 | 27.70 | 27.91 | -1.69% | 22.03 | 13.81% |
| 2026-05-20 | sz.300079 | 数码视讯 | 5.85 | 5.88 | 5.68 | 5.69 | -3.40% | 1.99 | 2.71% |
| 2026-05-20 | sz.300166 | 东方国信 | 21.73 | 22.12 | 20.26 | 20.35 | -5.08% | 42.56 | 22.54% |
| 2026-05-20 | sz.300080 | 易成新能 | 4.65 | 4.68 | 4.43 | 4.45 | -6.12% | 2.44 | 2.90% |
| 2026-05-20 | sz.300081 | ST恒信 | 4.46 | 4.49 | 4.34 | 4.41 | -0.90% | 0.73 | 2.74% |
| 2026-05-20 | sz.300168 | 万达信息 | 5.96 | 6.06 | 5.70 | 5.75 | -2.54% | 1.33 | 1.58% |
| 2026-05-20 | sz.300083 | 创世纪 | 11.55 | 11.56 | 11.13 | 11.23 | -2.77% | 10.80 | 6.43% |
| 2026-05-20 | sz.300101 | 振芯科技 | 20.25 | 20.84 | 19.73 | 20.32 | -0.44% | 5.14 | 4.48% |
| 2026-05-20 | sz.300169 | 天晟新材 | 6.30 | 6.37 | 6.19 | 6.27 | -1.10% | 0.41 | 2.17% |
| 2026-05-20 | sz.300170 | 汉得信息 | 22.00 | 22.30 | 21.20 | 21.37 | -4.21% | 14.05 | 6.69% |
| 2026-05-20 | sz.300085 | 银之杰 | 41.30 | 43.14 | 41.22 | 41.62 | +0.58% | 17.62 | 6.41% |
| 2026-05-20 | sz.300106 | 西部牧业 | 14.00 | 14.68 | 13.75 | 14.17 | +1.14% | 2.28 | 7.61% |
| 2026-05-20 | sz.300172 | 中电环保 | 5.20 | 5.20 | 5.08 | 5.10 | -2.49% | 0.72 | 2.71% |
| 2026-05-20 | sz.300107 | 建新股份 | 7.55 | 7.60 | 7.31 | 7.41 | -2.88% | 1.46 | 5.65% |
| 2026-05-20 | sz.300087 | 荃银高科 | 7.87 | 7.92 | 7.65 | 7.70 | -2.65% | 0.94 | 1.35% |
| 2026-05-20 | sz.300175 | ST朗源 | 6.47 | 6.80 | 6.43 | 6.78 | +4.47% | 0.67 | 2.15% |
| 2026-05-20 | sz.300088 | 长信科技 | 7.10 | 7.19 | 6.97 | 7.02 | -1.82% | 6.56 | 3.74% |
| 2026-05-20 | sz.300176 | 鸿特科技 | 6.65 | 6.66 | 6.45 | 6.52 | -2.40% | 0.86 | 3.42% |
| 2026-05-20 | sz.300109 | 新开源 | 18.58 | 18.61 | 17.92 | 18.02 | -3.53% | 1.49 | 1.84% |
| 2026-05-20 | sz.300091 | *ST金灵 | 3.02 | 3.03 | 2.99 | 2.99 | -1.64% | 0.32 | 0.66% |
| 2026-05-20 | sz.300092 | 科新机电 | 16.18 | 16.20 | 15.60 | 16.01 | -1.66% | 0.94 | 2.84% |
| 2026-05-20 | sz.300111 | 向日葵 | 3.86 | 3.86 | 3.77 | 3.81 | -1.30% | 0.88 | 1.80% |
| 2026-05-20 | sz.300095 | 华伍股份 | 10.50 | 10.60 | 10.27 | 10.35 | -2.91% | 1.31 | 3.97% |
| 2026-05-20 | sz.300096 | ST易联众 | 9.65 | 9.65 | 9.21 | 9.26 | -3.84% | 0.48 | 1.18% |
| 2026-05-20 | sz.300115 | 长盈精密 | 37.57 | 37.79 | 36.77 | 37.04 | -2.78% | 24.68 | 4.91% |
| 2026-05-20 | sz.300098 | 高新兴 | 5.97 | 6.00 | 5.81 | 5.91 | -1.50% | 3.46 | 3.82% |
| 2026-05-20 | sz.300184 | 力源信息 | 15.20 | 16.07 | 15.11 | 15.35 | +1.52% | 21.05 | 12.81% |
| 2026-05-20 | sz.300103 | 达刚控股 | 9.76 | 9.90 | 9.38 | 9.55 | -2.55% | 1.25 | 4.13% |
| 2026-05-20 | sz.300121 | 阳谷华泰 | 13.36 | 13.63 | 12.89 | 12.96 | -1.97% | 2.54 | 4.50% |
| 2026-05-20 | sz.300110 | 华仁药业 | 3.00 | 3.01 | 2.93 | 2.94 | -2.33% | 0.42 | 1.19% |
| 2026-05-20 | sz.300190 | 维尔利 | 4.52 | 4.76 | 4.47 | 4.67 | +3.32% | 2.23 | 5.12% |
| 2026-05-20 | sz.300112 | 万讯自控 | 8.50 | 8.53 | 8.35 | 8.40 | -1.87% | 0.52 | 2.62% |
| 2026-05-20 | sz.300113 | 顺网科技 | 27.50 | 27.86 | 26.20 | 26.42 | -5.24% | 11.30 | 8.32% |
| 2026-05-20 | sz.300194 | 福安药业 | 4.00 | 4.00 | 3.93 | 3.95 | -1.50% | 0.23 | 0.61% |
| 2026-05-20 | sz.300119 | 瑞普生物 | 17.20 | 17.25 | 16.81 | 16.99 | -1.05% | 0.44 | 0.77% |
| 2026-05-20 | sz.300132 | 青松股份 | 7.94 | 8.25 | 7.87 | 8.16 | +2.64% | 1.38 | 3.36% |
| 2026-05-20 | sz.300122 | 智飞生物 | 14.86 | 15.09 | 14.71 | 14.74 | -1.27% | 2.07 | 0.99% |
| 2026-05-20 | sz.300006 | 莱美药业 | 5.97 | 6.26 | 5.70 | 6.18 | +3.34% | 2.41 | 3.78% |
| 2026-05-20 | sz.300005 | 探路者 | 16.17 | 17.09 | 16.10 | 16.81 | +3.96% | 7.16 | 4.91% |
| 2026-05-20 | sz.300022 | 吉峰科技 | 8.90 | 8.91 | 8.44 | 8.67 | -2.14% | 1.39 | 3.24% |
| 2026-05-20 | sz.300001 | 特锐德 | 39.46 | 40.65 | 38.90 | 40.01 | +0.40% | 14.28 | 3.48% |
| 2026-05-20 | sz.159996 | 国泰中证全指家用电器ETF | 1.54 | 1.55 | 1.53 | 1.54 | -0.58% | 0.92 | 7.44% |
| 2026-05-20 | sz.159992 | 银华中证创新药产业ETF | 0.78 | 0.79 | 0.78 | 0.79 | +0.13% | 4.49 | 3.04% |
显示 40701 - 40800 条，共 1,466,049 条记录