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.002998 | 优彩资源 | 9.06 | 9.43 | 9.01 | 9.34 | +2.98% | 0.91 | 3.64% |
| 2026-05-20 | sz.002789 | *ST建艺 | 13.55 | 13.71 | 13.21 | 13.47 | -1.17% | 0.25 | 1.19% |
| 2026-05-20 | sz.002788 | 鹭燕医药 | 12.93 | 12.95 | 12.50 | 12.63 | -3.37% | 2.56 | 5.31% |
| 2026-05-20 | sz.002787 | 华源控股 | 25.37 | 28.18 | 25.37 | 28.18 | +9.99% | 5.07 | 7.46% |
| 2026-05-20 | sz.002810 | 山东赫达 | 26.29 | 26.76 | 25.91 | 26.28 | -0.04% | 1.98 | 2.33% |
| 2026-05-20 | sz.002992 | 宝明科技 | 48.45 | 50.42 | 48.45 | 49.15 | +1.42% | 1.11 | 1.44% |
| 2026-05-20 | sz.002785 | 万里石 | 52.02 | 52.82 | 49.13 | 51.23 | -0.49% | 8.80 | 8.94% |
| 2026-05-20 | sz.002783 | 凯龙股份 | 8.52 | 8.57 | 8.36 | 8.38 | -1.64% | 0.49 | 1.26% |
| 2026-05-20 | sz.002763 | 汇洁股份 | 8.76 | 8.82 | 8.54 | 8.66 | -1.25% | 0.72 | 2.74% |
| 2026-05-20 | sz.002766 | 索菱股份 | 4.82 | 4.82 | 4.65 | 4.67 | -3.91% | 0.93 | 2.31% |
| 2026-05-20 | sz.002767 | 先锋电子 | 19.70 | 19.73 | 19.13 | 19.28 | -2.23% | 0.49 | 1.94% |
| 2026-05-20 | sz.002796 | 世嘉科技 | 50.51 | 53.25 | 50.40 | 53.25 | +10.00% | 7.16 | 5.94% |
| 2026-05-20 | sz.002981 | 朝阳科技 | 25.03 | 25.25 | 24.29 | 24.85 | -0.76% | 0.52 | 1.76% |
| 2026-05-20 | sz.002982 | 湘佳股份 | 13.96 | 13.99 | 13.53 | 13.69 | -1.30% | 0.39 | 2.20% |
| 2026-05-20 | sz.002769 | 普路通 | 8.91 | 8.94 | 8.42 | 8.88 | -0.67% | 0.89 | 2.73% |
| 2026-05-20 | sz.002771 | 真视通 | 14.62 | 14.80 | 14.22 | 14.28 | -2.92% | 1.10 | 4.37% |
| 2026-05-20 | sz.002772 | 众兴菌业 | 15.05 | 15.10 | 14.66 | 14.95 | -1.39% | 1.06 | 1.91% |
| 2026-05-20 | sz.002983 | 芯瑞达 | 25.30 | 26.32 | 24.80 | 26.31 | +3.34% | 3.04 | 9.24% |
| 2026-05-20 | sz.002773 | 康弘药业 | 21.93 | 22.22 | 21.31 | 21.66 | -0.87% | 1.75 | 1.18% |
| 2026-05-20 | sz.002984 | 森麒麟 | 15.76 | 15.76 | 15.32 | 15.39 | -2.35% | 1.49 | 1.35% |
| 2026-05-20 | sz.002774 | 快意电梯 | 12.53 | 13.20 | 12.38 | 12.74 | +1.43% | 1.23 | 3.40% |
| 2026-05-20 | sz.002779 | 中坚科技 | 73.50 | 75.62 | 72.50 | 74.66 | +1.03% | 1.89 | 1.54% |
| 2026-05-20 | sz.002762 | *ST金比 | 8.66 | 8.80 | 8.57 | 8.77 | +0.46% | 0.19 | 1.04% |
| 2026-05-20 | sz.002761 | 浙江建投 | 8.40 | 8.42 | 8.12 | 8.18 | -3.08% | 1.05 | 1.19% |
| 2026-05-20 | sz.002760 | 凤形股份 | 24.90 | 25.58 | 24.03 | 24.20 | -3.08% | 2.32 | 8.78% |
| 2026-05-20 | sz.002759 | 天际股份 | 34.80 | 37.26 | 34.68 | 36.52 | +3.75% | 18.48 | 10.21% |
| 2026-05-20 | sz.002975 | 博杰股份 | 119.10 | 121.42 | 117.00 | 119.08 | -0.02% | 12.04 | 7.38% |
| 2026-05-20 | sz.002790 | 瑞尔特 | 7.16 | 7.16 | 6.98 | 6.99 | -2.24% | 0.27 | 1.45% |
| 2026-05-20 | sz.002948 | 青岛银行 | 5.64 | 5.73 | 5.60 | 5.64 | -0.35% | 1.75 | 0.99% |
| 2026-05-20 | sz.002757 | 南兴股份 | 29.26 | 30.20 | 28.55 | 29.10 | -0.65% | 5.26 | 6.38% |
| 2026-05-20 | sz.002756 | 永兴材料 | 69.98 | 72.51 | 68.57 | 71.45 | +0.38% | 14.02 | 5.14% |
| 2026-05-20 | sz.002786 | 银宝山新 | 8.68 | 9.18 | 8.63 | 8.82 | +0.46% | 2.84 | 6.44% |
| 2026-05-20 | sz.002742 | 三圣股份 | 4.54 | 4.61 | 4.42 | 4.60 | +0.88% | 0.48 | 2.03% |
| 2026-05-20 | sz.002777 | 久远银海 | 16.98 | 17.17 | 16.67 | 16.70 | -2.85% | 2.01 | 2.95% |
| 2026-05-20 | sz.002960 | 青鸟智控 | 10.17 | 10.20 | 9.90 | 10.00 | -1.77% | 1.68 | 1.73% |
| 2026-05-20 | sz.002959 | 小熊电器 | 39.53 | 39.53 | 39.08 | 39.28 | -0.20% | 0.24 | 0.41% |
| 2026-05-20 | sz.002735 | 王子新材 | 14.05 | 14.13 | 13.62 | 13.73 | -2.90% | 1.47 | 3.75% |
| 2026-05-20 | sz.002733 | 雄韬股份 | 25.51 | 26.12 | 25.05 | 25.71 | +0.27% | 2.84 | 3.01% |
| 2026-05-20 | sz.002732 | 燕塘乳业 | 15.69 | 15.70 | 15.47 | 15.66 | -0.19% | 0.18 | 0.76% |
| 2026-05-20 | sz.002731 | ST萃华 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002956 | 西麦食品 | 21.19 | 21.65 | 21.10 | 21.32 | -0.70% | 0.60 | 0.90% |
| 2026-05-20 | sz.002765 | 蓝黛科技 | 9.56 | 9.58 | 9.15 | 9.19 | -3.87% | 1.52 | 2.76% |
| 2026-05-20 | sz.002730 | 电光科技 | 32.26 | 32.69 | 31.56 | 32.65 | +0.21% | 3.87 | 3.47% |
| 2026-05-20 | sz.002922 | 伊戈尔 | 43.38 | 45.00 | 42.58 | 44.91 | +1.72% | 15.84 | 9.60% |
| 2026-05-20 | sz.002727 | 一心堂 | 12.41 | 12.42 | 12.05 | 12.11 | -2.50% | 0.84 | 1.76% |
| 2026-05-20 | sz.002758 | 浙农股份 | 8.82 | 8.84 | 8.65 | 8.69 | -1.59% | 0.39 | 0.88% |
| 2026-05-20 | sz.002951 | 金时科技 | 17.00 | 17.01 | 16.52 | 16.73 | -1.53% | 0.85 | 1.27% |
| 2026-05-20 | sz.002724 | 海洋王 | 5.82 | 5.84 | 5.71 | 5.74 | -2.05% | 0.30 | 0.92% |
| 2026-05-20 | sz.002722 | 物产金轮 | 15.25 | 15.43 | 15.01 | 15.38 | +0.79% | 0.64 | 1.89% |
| 2026-05-20 | sz.002721 | 金一文化 | 2.93 | 2.93 | 2.87 | 2.89 | -2.03% | 0.99 | 1.29% |
| 2026-05-20 | sz.002752 | 昇兴股份 | 7.46 | 7.48 | 7.22 | 7.31 | -3.18% | 1.88 | 2.63% |
| 2026-05-20 | sz.002719 | ST麦趣 | 8.04 | 8.13 | 7.70 | 7.74 | -4.56% | 1.04 | 8.14% |
| 2026-05-20 | sz.002718 | 友邦吊顶 | 80.37 | 87.18 | 79.12 | 82.61 | +4.24% | 2.25 | 2.83% |
| 2026-05-20 | sz.002717 | *ST岭南 | 1.16 | 1.23 | 1.16 | 1.17 | 0.00% | 0.68 | 3.35% |
| 2026-05-20 | sz.002746 | 仙坛股份 | 6.37 | 6.39 | 6.27 | 6.31 | -1.25% | 0.55 | 1.23% |
| 2026-05-20 | sz.002946 | 新乳业 | 17.57 | 17.70 | 17.25 | 17.50 | -0.51% | 0.71 | 0.48% |
| 2026-05-20 | sz.002945 | 华林证券 | 14.97 | 15.01 | 14.78 | 14.90 | -0.93% | 1.04 | 0.26% |
| 2026-05-20 | sz.002714 | 牧原股份 | 39.99 | 40.36 | 39.44 | 39.54 | -1.89% | 14.56 | 0.97% |
| 2026-05-20 | sz.002713 | *ST东易 | 13.82 | 14.49 | 13.63 | 14.26 | +3.18% | 2.53 | 3.43% |
| 2026-05-20 | sz.002712 | 思美传媒 | 5.74 | 5.76 | 5.49 | 5.52 | -3.66% | 0.73 | 2.42% |
| 2026-05-20 | sz.002905 | 金逸影视 | 8.94 | 8.95 | 8.68 | 8.82 | -1.56% | 0.66 | 2.15% |
| 2026-05-20 | sz.002739 | 儒意电影 | 9.52 | 9.55 | 9.36 | 9.40 | -1.78% | 2.80 | 1.41% |
| 2026-05-20 | sz.002705 | 新宝股份 | 13.36 | 13.54 | 13.14 | 13.39 | -0.30% | 1.52 | 1.41% |
| 2026-05-20 | sz.002702 | 海欣食品 | 5.84 | 5.84 | 5.71 | 5.74 | -1.37% | 0.61 | 2.30% |
| 2026-05-20 | sz.002938 | 鹏鼎控股 | 93.03 | 94.90 | 87.60 | 90.22 | -4.14% | 33.25 | 1.59% |
| 2026-05-20 | sz.002697 | 红旗连锁 | 4.89 | 4.90 | 4.81 | 4.83 | -1.63% | 0.62 | 1.12% |
| 2026-05-20 | sz.002696 | 百洋股份 | 6.59 | 6.64 | 6.40 | 6.46 | -2.42% | 0.40 | 1.84% |
| 2026-05-20 | sz.002933 | 新兴装备 | 30.65 | 30.65 | 30.06 | 30.37 | -0.91% | 0.43 | 1.21% |
| 2026-05-20 | sz.002695 | 煌上煌 | 12.50 | 12.52 | 12.12 | 12.14 | -2.96% | 0.89 | 1.41% |
| 2026-05-20 | sz.002694 | *ST顾地 | 2.68 | 2.70 | 2.58 | 2.61 | -3.33% | 0.25 | 1.31% |
| 2026-05-20 | sz.002915 | 中欣氟材 | 23.18 | 24.50 | 22.97 | 24.18 | +3.16% | 9.93 | 14.47% |
| 2026-05-20 | sz.002698 | 博实股份 | 14.11 | 14.11 | 13.53 | 13.75 | -3.24% | 2.18 | 1.89% |
| 2026-05-20 | sz.002667 | *ST威领 | 19.34 | 19.34 | 19.34 | 19.34 | -5.01% | 0.12 | 0.27% |
| 2026-05-20 | sz.002700 | 万憬能源 | 7.13 | 7.21 | 7.03 | 7.08 | -0.84% | 0.29 | 1.88% |
| 2026-05-20 | sz.002669 | 康达新材 | 13.71 | 14.34 | 13.71 | 13.88 | +0.43% | 2.42 | 5.71% |
| 2026-05-20 | sz.002670 | 国盛证券 | 12.20 | 12.33 | 11.98 | 12.18 | -0.57% | 1.78 | 0.91% |
| 2026-05-20 | sz.002703 | 浙江世宝 | 18.62 | 19.55 | 17.98 | 18.11 | -4.48% | 9.49 | 8.76% |
| 2026-05-20 | sz.002920 | 德赛西威 | 101.80 | 102.38 | 96.41 | 96.47 | -6.02% | 19.58 | 3.33% |
| 2026-05-20 | sz.002678 | 珠江钢琴 | 6.28 | 6.47 | 6.13 | 6.27 | 0.00% | 0.93 | 1.09% |
| 2026-05-20 | sz.002679 | 福建金森 | 10.56 | 10.56 | 10.24 | 10.52 | -0.38% | 0.34 | 1.39% |
| 2026-05-20 | sz.002681 | 奋达科技 | 5.56 | 5.59 | 5.37 | 5.40 | -3.40% | 2.25 | 2.64% |
| 2026-05-20 | sz.002682 | 龙洲股份 | 5.89 | 5.89 | 5.74 | 5.75 | -2.38% | 0.69 | 2.12% |
| 2026-05-20 | sz.002715 | 登云股份 | 17.35 | 17.45 | 16.70 | 17.24 | -0.63% | 0.83 | 3.54% |
| 2026-05-20 | sz.002923 | 润都股份 | 12.20 | 12.23 | 11.91 | 12.00 | -2.44% | 0.82 | 2.65% |
| 2026-05-20 | sz.002687 | 乔治白 | 4.83 | 4.84 | 4.71 | 4.75 | -1.66% | 0.47 | 2.41% |
| 2026-05-20 | sz.002925 | 盈趣科技 | 20.80 | 20.93 | 20.50 | 20.75 | -1.05% | 1.54 | 1.02% |
| 2026-05-20 | sz.002688 | 金河生物 | 5.92 | 5.92 | 5.81 | 5.82 | -1.85% | 0.36 | 0.82% |
| 2026-05-20 | sz.002927 | 泰永长征 | 22.57 | 22.78 | 21.98 | 22.41 | -1.28% | 5.68 | 11.52% |
| 2026-05-20 | sz.002690 | 美亚光电 | 16.11 | 16.12 | 15.49 | 15.84 | -1.68% | 1.42 | 2.08% |
| 2026-05-20 | sz.002693 | 双成药业 | 10.41 | 10.99 | 10.34 | 10.98 | +4.87% | 1.58 | 3.60% |
| 2026-05-20 | sz.002663 | 普邦股份 | 2.25 | 2.26 | 2.14 | 2.16 | -4.85% | 1.29 | 3.48% |
| 2026-05-20 | sz.002911 | 佛燃能源 | 12.21 | 12.31 | 12.03 | 12.23 | +0.25% | 0.94 | 0.61% |
| 2026-05-20 | sz.002660 | 茂硕电源 | 8.95 | 8.98 | 8.72 | 8.76 | -2.88% | 0.42 | 1.39% |
| 2026-05-20 | sz.002658 | 雪迪龙 | 9.50 | 10.50 | 9.41 | 9.78 | +2.30% | 3.34 | 9.45% |
| 2026-05-20 | sz.002689 | ST远智 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 0.23 | 0.65% |
| 2026-05-20 | sz.002657 | 中科金财 | 20.58 | 20.61 | 19.98 | 20.08 | -2.67% | 1.46 | 2.15% |
| 2026-05-20 | sz.002656 | *ST摩登 | 3.38 | 3.48 | 3.37 | 3.48 | +2.65% | 0.42 | 1.82% |
| 2026-05-20 | sz.002654 | 万润科技 | 19.20 | 19.28 | 18.02 | 19.28 | +9.98% | 47.80 | 30.15% |
| 2026-05-20 | sz.002683 | 广东宏大 | 37.25 | 39.59 | 37.16 | 37.47 | -0.61% | 4.93 | 1.94% |
| 2026-05-20 | sz.002652 | 扬子新材 | 6.31 | 6.37 | 6.19 | 6.34 | +1.28% | 1.81 | 5.60% |
显示 41601 - 41700 条，共 1,466,049 条记录