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.002651 | 利君股份 | 9.15 | 9.15 | 8.93 | 8.98 | -1.97% | 0.55 | 1.08% |
| 2026-05-20 | sz.002848 | *ST高斯 | 16.78 | 17.09 | 16.58 | 16.98 | +0.18% | 0.67 | 2.43% |
| 2026-05-20 | sz.002902 | 铭普光磁 | 37.90 | 39.10 | 37.80 | 38.31 | 0.00% | 11.83 | 17.37% |
| 2026-05-20 | sz.002650 | ST加加 | 7.50 | 7.80 | 7.32 | 7.77 | +4.30% | 0.67 | 0.79% |
| 2026-05-20 | sz.002899 | 英派斯 | 31.15 | 31.45 | 30.65 | 31.22 | +0.26% | 0.77 | 1.67% |
| 2026-05-20 | sz.002675 | 东诚药业 | 12.68 | 12.96 | 12.58 | 12.88 | +1.66% | 1.20 | 1.26% |
| 2026-05-20 | sz.002647 | 仁东控股 | 11.90 | 12.28 | 11.72 | 12.23 | +2.60% | 3.43 | 2.79% |
| 2026-05-20 | sz.002644 | 佛慈制药 | 7.89 | 7.89 | 7.72 | 7.76 | -1.77% | 0.24 | 0.60% |
| 2026-05-20 | sz.002643 | 万润股份 | 17.91 | 18.60 | 17.81 | 18.23 | +1.33% | 6.98 | 4.20% |
| 2026-05-20 | sz.002642 | 荣联科技 | 9.16 | 9.17 | 8.90 | 8.93 | -3.88% | 3.36 | 5.66% |
| 2026-05-20 | sz.002890 | 弘宇股份 | 17.04 | 17.07 | 16.78 | 16.93 | -0.70% | 0.29 | 1.05% |
| 2026-05-20 | sz.002671 | 龙泉股份 | 4.73 | 4.73 | 4.55 | 4.62 | -2.12% | 0.62 | 2.44% |
| 2026-05-20 | sz.002641 | 公元股份 | 4.26 | 4.26 | 4.16 | 4.17 | -1.88% | 0.32 | 0.68% |
| 2026-05-20 | sz.002640 | 跨境通 | 4.16 | 4.17 | 4.02 | 4.03 | -3.59% | 4.20 | 6.68% |
| 2026-05-20 | sz.002887 | 绿茵生态 | 15.09 | 16.00 | 14.56 | 15.56 | +1.77% | 2.41 | 7.25% |
| 2026-05-20 | sz.002639 | 雪人集团 | 16.51 | 16.51 | 15.90 | 16.04 | -3.78% | 6.96 | 6.65% |
| 2026-05-20 | sz.002638 | 勤上股份 | 4.38 | 4.58 | 4.30 | 4.46 | +2.77% | 2.09 | 3.47% |
| 2026-05-20 | sz.002885 | 京泉华 | 46.40 | 48.56 | 46.38 | 48.00 | +3.90% | 13.23 | 11.69% |
| 2026-05-20 | sz.002666 | 德联集团 | 5.00 | 5.01 | 4.89 | 4.95 | -1.59% | 0.47 | 1.91% |
| 2026-05-20 | sz.002635 | 安洁科技 | 17.66 | 18.16 | 17.40 | 17.87 | +1.19% | 9.14 | 13.05% |
| 2026-05-20 | sz.002883 | *ST中设 | 10.19 | 10.43 | 10.18 | 10.23 | +0.10% | 0.36 | 2.29% |
| 2026-05-20 | sz.002634 | *ST棒杰 | 4.61 | 4.69 | 4.45 | 4.51 | -3.22% | 0.58 | 2.88% |
| 2026-05-20 | sz.002633 | 申科股份 | 20.38 | 20.97 | 19.88 | 19.98 | -2.39% | 0.83 | 2.76% |
| 2026-05-20 | sz.002661 | 克明食品 | 8.51 | 8.53 | 8.35 | 8.36 | -1.65% | 0.20 | 0.75% |
| 2026-05-20 | sz.002631 | 德尔未来 | 7.89 | 7.99 | 7.65 | 7.96 | 0.00% | 1.43 | 2.29% |
| 2026-05-20 | sz.002659 | 凯文教育 | 4.99 | 4.99 | 4.77 | 4.80 | -4.00% | 0.79 | 2.73% |
| 2026-05-20 | sz.002881 | 美格智能 | 45.12 | 46.10 | 44.65 | 44.74 | -1.99% | 5.97 | 7.27% |
| 2026-05-20 | sz.002629 | 仁智股份 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002655 | 共达电声 | 33.00 | 33.90 | 32.48 | 33.02 | -0.69% | 8.12 | 6.74% |
| 2026-05-20 | sz.002879 | 长缆科技 | 17.94 | 17.94 | 17.25 | 17.52 | -2.34% | 0.97 | 4.04% |
| 2026-05-20 | sz.002627 | 三峡旅游 | 6.78 | 6.79 | 6.58 | 6.67 | -1.48% | 0.70 | 1.46% |
| 2026-05-20 | sz.002653 | 海思科 | 51.50 | 53.10 | 51.10 | 52.20 | +0.91% | 1.77 | 0.63% |
| 2026-05-20 | sz.002626 | 金达威 | 16.26 | 16.33 | 15.96 | 16.17 | -0.98% | 0.67 | 0.68% |
| 2026-05-20 | sz.002878 | 元隆雅图 | 16.58 | 16.90 | 15.93 | 15.96 | -4.49% | 3.06 | 7.99% |
| 2026-05-20 | sz.002624 | 完美世界 | 15.11 | 15.18 | 14.67 | 14.77 | -3.21% | 9.11 | 3.36% |
| 2026-05-20 | sz.002622 | 皓宸医疗 | 2.79 | 2.79 | 2.68 | 2.70 | -3.57% | 0.44 | 1.91% |
| 2026-05-20 | sz.002873 | 新天药业 | 9.80 | 9.80 | 9.55 | 9.63 | -1.43% | 0.38 | 1.65% |
| 2026-05-20 | sz.002620 | *ST瑞和 | 8.88 | 9.08 | 8.87 | 8.87 | -5.03% | 2.69 | 9.59% |
| 2026-05-20 | sz.002872 | ST天圣 | 5.49 | 5.50 | 5.39 | 5.43 | -1.27% | 0.17 | 1.44% |
| 2026-05-20 | sz.002617 | 露笑科技 | 9.25 | 9.65 | 9.22 | 9.51 | +0.63% | 24.23 | 13.69% |
| 2026-05-20 | sz.002871 | 伟隆股份 | 20.65 | 21.88 | 20.54 | 21.77 | +4.66% | 1.87 | 5.91% |
| 2026-05-20 | sz.002616 | 长青集团 | 5.98 | 5.99 | 5.73 | 5.74 | -4.01% | 1.12 | 3.28% |
| 2026-05-20 | sz.002615 | 哈尔斯 | 8.60 | 8.67 | 8.39 | 8.42 | -2.09% | 0.69 | 2.68% |
| 2026-05-20 | sz.002614 | 奥佳华 | 5.53 | 5.55 | 5.39 | 5.43 | -2.51% | 0.48 | 2.01% |
| 2026-05-20 | sz.002613 | 北玻股份 | 4.09 | 4.18 | 3.96 | 4.13 | +0.73% | 1.87 | 5.91% |
| 2026-05-20 | sz.002868 | 绿康生化 | 37.24 | 37.50 | 36.22 | 37.18 | -0.19% | 0.72 | 1.83% |
| 2026-05-20 | sz.002612 | 朗姿股份 | 16.68 | 16.80 | 16.52 | 16.56 | -0.78% | 0.79 | 1.86% |
| 2026-05-20 | sz.002611 | 东方精工 | 20.16 | 20.16 | 18.85 | 18.87 | -7.27% | 24.06 | 12.47% |
| 2026-05-20 | sz.002609 | 捷顺科技 | 8.52 | 8.69 | 8.37 | 8.58 | 0.00% | 0.91 | 2.33% |
| 2026-05-20 | sz.002606 | 大连电瓷 | 15.80 | 15.87 | 15.21 | 15.61 | -0.57% | 4.44 | 6.77% |
| 2026-05-20 | sz.002863 | 今飞凯达 | 5.41 | 5.42 | 5.23 | 5.32 | -2.39% | 0.80 | 2.53% |
| 2026-05-20 | sz.002637 | 赞宇科技 | 12.68 | 12.68 | 12.13 | 12.36 | -3.74% | 2.70 | 4.70% |
| 2026-05-20 | sz.002725 | 跃岭股份 | 16.81 | 17.23 | 16.48 | 16.71 | -1.36% | 1.39 | 3.86% |
| 2026-05-20 | sz.002797 | 第一创业 | 7.44 | 7.52 | 7.33 | 7.44 | -0.67% | 6.83 | 2.19% |
| 2026-05-20 | sz.002544 | 普天科技 | 25.64 | 25.81 | 24.68 | 24.75 | -3.96% | 3.73 | 2.20% |
| 2026-05-20 | sz.002567 | 唐人神 | 4.03 | 4.04 | 3.99 | 4.00 | -1.23% | 0.52 | 0.91% |
| 2026-05-20 | sz.002545 | 东方铁塔 | 23.82 | 24.03 | 22.90 | 23.60 | -1.58% | 5.19 | 1.97% |
| 2026-05-20 | sz.002547 | *ST春兴 | 3.28 | 3.40 | 3.27 | 3.32 | +1.22% | 1.40 | 3.79% |
| 2026-05-20 | sz.002549 | 凯美特气 | 18.65 | 19.45 | 18.06 | 19.09 | +1.60% | 8.90 | 6.83% |
| 2026-05-20 | sz.002550 | 千红制药 | 6.74 | 6.74 | 6.49 | 6.57 | -2.67% | 1.14 | 1.84% |
| 2026-05-20 | sz.002801 | 微光股份 | 33.65 | 33.80 | 33.00 | 33.46 | -1.53% | 1.14 | 2.96% |
| 2026-05-20 | sz.002551 | 尚荣医疗 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 0.42 | 2.04% |
| 2026-05-20 | sz.002576 | 通达动力 | 19.20 | 19.20 | 18.61 | 19.20 | +0.10% | 1.28 | 4.16% |
| 2026-05-20 | sz.002802 | 洪汇新材 | 14.29 | 14.29 | 13.91 | 14.19 | -0.70% | 0.64 | 3.05% |
| 2026-05-20 | sz.002553 | 南方精工 | 21.76 | 21.95 | 21.24 | 21.33 | -2.16% | 1.19 | 2.21% |
| 2026-05-20 | sz.002555 | 三七互娱 | 20.96 | 20.96 | 20.63 | 20.78 | -1.61% | 6.04 | 1.83% |
| 2026-05-20 | sz.002556 | 辉隆股份 | 5.58 | 5.61 | 5.51 | 5.53 | -1.78% | 0.49 | 0.94% |
| 2026-05-20 | sz.002584 | 西陇科学 | 8.20 | 8.50 | 8.16 | 8.46 | +2.92% | 4.31 | 10.97% |
| 2026-05-20 | sz.002808 | *ST恒久 | 2.83 | 2.83 | 2.83 | 2.83 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002585 | 双星新材 | 8.94 | 8.94 | 8.36 | 8.37 | -6.48% | 8.02 | 10.55% |
| 2026-05-20 | sz.002812 | 恩捷股份 | 77.70 | 81.48 | 76.96 | 80.58 | +2.69% | 30.30 | 4.64% |
| 2026-05-20 | sz.002563 | 森马服饰 | 5.79 | 5.82 | 5.70 | 5.75 | -0.86% | 0.62 | 0.49% |
| 2026-05-20 | sz.002815 | 崇达技术 | 15.60 | 15.77 | 15.30 | 15.49 | -1.46% | 4.26 | 3.55% |
| 2026-05-20 | sz.002819 | 东方中科 | 27.68 | 27.88 | 27.10 | 27.38 | -1.97% | 0.83 | 1.28% |
| 2026-05-20 | sz.002566 | 益盛药业 | 8.14 | 8.14 | 7.91 | 7.97 | -2.09% | 0.34 | 1.85% |
| 2026-05-20 | sz.002568 | 百润股份 | 18.01 | 19.36 | 17.87 | 18.52 | +4.16% | 5.78 | 4.05% |
| 2026-05-20 | sz.002820 | 桂发祥 | 11.33 | 11.37 | 11.07 | 11.16 | -1.50% | 0.34 | 1.50% |
| 2026-05-20 | sz.002595 | 豪迈科技 | 56.78 | 57.07 | 55.30 | 56.86 | -0.25% | 2.65 | 0.41% |
| 2026-05-20 | sz.002569 | *ST步森 | 16.32 | 16.50 | 15.65 | 15.95 | -2.27% | 0.37 | 1.68% |
| 2026-05-20 | sz.002570 | 贝因美 | 4.90 | 4.91 | 4.83 | 4.85 | -1.42% | 0.78 | 1.49% |
| 2026-05-20 | sz.002598 | ST章鼓 | 8.11 | 8.11 | 7.72 | 7.72 | -5.04% | 1.48 | 6.63% |
| 2026-05-20 | sz.002571 | 德力股份 | 11.82 | 12.07 | 11.70 | 11.95 | +0.76% | 0.82 | 2.31% |
| 2026-05-20 | sz.002822 | ST中装 | 3.08 | 3.18 | 3.04 | 3.10 | +0.32% | 0.38 | 1.15% |
| 2026-05-20 | sz.002573 | 清新环境 | 3.53 | 3.54 | 3.42 | 3.44 | -2.27% | 0.35 | 0.71% |
| 2026-05-20 | sz.002823 | 凯中精密 | 16.50 | 16.57 | 16.21 | 16.31 | -1.63% | 0.78 | 2.18% |
| 2026-05-20 | sz.002574 | 明牌珠宝 | 5.58 | 5.58 | 5.37 | 5.43 | -2.69% | 0.40 | 1.41% |
| 2026-05-20 | sz.002575 | 群兴玩具 | 6.96 | 7.11 | 6.53 | 6.62 | -5.16% | 3.98 | 10.21% |
| 2026-05-20 | sz.002824 | 和胜股份 | 26.58 | 27.09 | 26.33 | 26.78 | -0.22% | 2.59 | 4.30% |
| 2026-05-20 | sz.002577 | 雷柏科技 | 19.13 | 19.43 | 18.96 | 19.22 | -0.05% | 1.02 | 1.90% |
| 2026-05-20 | sz.002579 | 中京电子 | 13.18 | 13.28 | 12.85 | 12.93 | -2.64% | 4.51 | 5.95% |
| 2026-05-20 | sz.002580 | 圣阳股份 | 26.67 | 27.20 | 25.67 | 26.21 | -4.69% | 20.92 | 17.62% |
| 2026-05-20 | sz.002581 | *ST未名 | 4.76 | 5.09 | 4.76 | 4.78 | -2.65% | 0.77 | 3.96% |
| 2026-05-20 | sz.002582 | 好想你 | 12.09 | 12.10 | 11.22 | 11.25 | -6.56% | 3.96 | 10.05% |
| 2026-05-20 | sz.002829 | 星网宇达 | 24.52 | 26.95 | 24.34 | 26.46 | +6.56% | 4.91 | 13.17% |
| 2026-05-20 | sz.002831 | 裕同科技 | 45.19 | 45.60 | 43.20 | 44.51 | -0.29% | 5.38 | 2.38% |
| 2026-05-20 | sz.002832 | 比音勒芬 | 20.38 | 20.58 | 19.91 | 20.05 | -1.47% | 1.68 | 2.14% |
| 2026-05-20 | sz.002586 | ST围海 | 4.42 | 4.42 | 4.31 | 4.34 | -2.25% | 0.22 | 0.47% |
| 2026-05-20 | sz.002589 | 瑞康医药 | 3.03 | 3.04 | 2.98 | 2.98 | -2.30% | 0.67 | 1.63% |
| 2026-05-20 | sz.002590 | 万安科技 | 13.35 | 13.54 | 12.97 | 12.97 | -3.06% | 1.74 | 2.69% |
| 2026-05-20 | sz.002591 | 恒大高新 | 8.97 | 9.07 | 8.81 | 9.01 | +0.56% | 1.49 | 7.45% |
显示 41701 - 41800 条，共 1,466,049 条记录