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.002845 | 同兴达 | 16.10 | 16.40 | 15.85 | 16.06 | -0.43% | 5.87 | 14.59% |
| 2026-05-20 | sz.002846 | 英联股份 | 13.88 | 14.00 | 13.65 | 13.87 | -0.43% | 0.75 | 2.08% |
| 2026-05-20 | sz.002847 | 盐津铺子 | 58.29 | 58.79 | 57.38 | 57.73 | -0.98% | 1.80 | 1.27% |
| 2026-05-20 | sz.002596 | 海南瑞泽 | 3.88 | 3.95 | 3.78 | 3.91 | +1.03% | 1.32 | 2.98% |
| 2026-05-20 | sz.002855 | 捷荣技术 | 12.46 | 12.48 | 12.12 | 12.17 | -2.33% | 0.35 | 1.18% |
| 2026-05-20 | sz.002856 | *ST美芝 | 19.99 | 20.41 | 19.00 | 20.12 | +3.50% | 2.81 | 11.42% |
| 2026-05-20 | sz.002857 | 三晖电气 | 22.33 | 22.53 | 21.88 | 22.35 | -0.04% | 0.60 | 2.11% |
| 2026-05-20 | sz.002600 | 领益智造 | 16.50 | 16.74 | 15.80 | 16.23 | -4.02% | 57.65 | 4.95% |
| 2026-05-20 | sz.002601 | 龙佰集团 | 16.65 | 16.82 | 16.34 | 16.65 | +0.06% | 4.19 | 1.27% |
| 2026-05-20 | sz.002860 | 星帅尔 | 13.98 | 14.05 | 13.68 | 13.76 | -2.06% | 1.00 | 2.06% |
| 2026-05-20 | sz.002602 | 世纪华通 | 14.66 | 14.88 | 14.61 | 14.73 | +0.07% | 10.86 | 1.08% |
| 2026-05-20 | sz.002543 | 万和电气 | 8.06 | 8.06 | 7.88 | 7.94 | -1.49% | 0.20 | 0.37% |
| 2026-05-20 | sz.002542 | *ST中岩 | 1.81 | 1.81 | 1.74 | 1.76 | -2.76% | 0.52 | 1.66% |
| 2026-05-20 | sz.002795 | 永和智控 | 9.50 | 10.46 | 9.41 | 10.20 | +7.26% | 5.59 | 12.81% |
| 2026-05-20 | sz.002541 | 鸿路钢构 | 18.61 | 18.76 | 17.98 | 18.33 | -1.98% | 3.21 | 3.55% |
| 2026-05-20 | sz.002792 | 通宇通讯 | 48.40 | 50.13 | 47.79 | 49.36 | +2.13% | 21.50 | 13.01% |
| 2026-05-20 | sz.002540 | 亚太科技 | 5.75 | 5.78 | 5.65 | 5.72 | -0.52% | 0.39 | 0.81% |
| 2026-05-20 | sz.002562 | 兄弟科技 | 5.77 | 5.77 | 5.60 | 5.64 | -2.76% | 1.31 | 2.84% |
| 2026-05-20 | sz.002538 | ST司特 | 6.45 | 6.57 | 6.39 | 6.50 | 0.00% | 0.50 | 0.90% |
| 2026-05-20 | sz.002537 | 海联金汇 | 7.04 | 7.04 | 6.88 | 6.99 | -1.13% | 1.46 | 1.81% |
| 2026-05-20 | sz.002536 | 飞龙股份 | 46.13 | 49.36 | 45.44 | 49.03 | +5.74% | 23.22 | 8.99% |
| 2026-05-20 | sz.002554 | 惠博普 | 3.40 | 3.46 | 3.39 | 3.40 | -0.58% | 0.70 | 1.55% |
| 2026-05-20 | sz.002532 | 天山铝业 | 15.15 | 15.76 | 15.05 | 15.55 | +1.97% | 11.85 | 1.87% |
| 2026-05-20 | sz.002531 | 天顺风能 | 11.95 | 12.19 | 11.79 | 11.81 | -1.25% | 4.25 | 2.00% |
| 2026-05-20 | sz.002530 | 金财互联 | 8.89 | 8.90 | 8.59 | 8.63 | -3.47% | 1.51 | 2.50% |
| 2026-05-20 | sz.002782 | 可立克 | 29.33 | 30.35 | 28.56 | 30.35 | +10.00% | 12.76 | 8.79% |
| 2026-05-20 | sz.002528 | *ST英飞 | 4.89 | 4.96 | 4.66 | 4.68 | -4.49% | 0.84 | 1.69% |
| 2026-05-20 | sz.002546 | 新联电子 | 8.36 | 8.36 | 8.16 | 8.18 | -2.85% | 1.26 | 1.92% |
| 2026-05-20 | sz.002527 | 新时达 | 14.15 | 14.19 | 13.71 | 13.80 | -3.43% | 2.68 | 3.65% |
| 2026-05-20 | sz.002780 | 三夫户外 | 16.04 | 16.07 | 15.50 | 15.74 | -1.81% | 0.59 | 2.89% |
| 2026-05-20 | sz.002526 | 山东矿机 | 3.19 | 3.20 | 3.11 | 3.12 | -2.80% | 0.71 | 1.28% |
| 2026-05-20 | sz.002524 | 光正眼科 | 4.30 | 4.30 | 4.14 | 4.16 | -2.58% | 0.51 | 2.37% |
| 2026-05-20 | sz.002778 | 中晟高科 | 19.43 | 19.72 | 19.20 | 19.60 | +1.24% | 0.44 | 1.85% |
| 2026-05-20 | sz.002523 | 天桥起重 | 3.75 | 3.75 | 3.65 | 3.66 | -2.66% | 0.73 | 1.41% |
| 2026-05-20 | sz.002775 | 文科股份 | 4.11 | 4.19 | 3.99 | 4.15 | +1.47% | 0.73 | 3.15% |
| 2026-05-20 | sz.002522 | 浙江众成 | 6.63 | 6.91 | 6.39 | 6.75 | +1.20% | 5.00 | 8.32% |
| 2026-05-20 | sz.002539 | 云图控股 | 13.27 | 13.27 | 12.97 | 13.02 | -1.88% | 2.50 | 2.15% |
| 2026-05-20 | sz.002521 | 齐峰新材 | 7.80 | 8.10 | 7.66 | 8.01 | +2.82% | 0.73 | 2.21% |
| 2026-05-20 | sz.002520 | 日发精机 | 6.69 | 6.74 | 6.51 | 6.53 | -3.12% | 2.99 | 6.36% |
| 2026-05-20 | sz.002519 | 银河电子 | 8.00 | 8.03 | 7.64 | 7.71 | -3.99% | 4.17 | 4.82% |
| 2026-05-20 | sz.002768 | 国恩股份 | 63.81 | 65.81 | 63.63 | 65.25 | +1.95% | 3.46 | 3.01% |
| 2026-05-20 | sz.002533 | 金杯电工 | 14.38 | 14.38 | 13.92 | 14.02 | -2.37% | 1.86 | 2.08% |
| 2026-05-20 | sz.002514 | *ST宝馨 | 4.33 | 4.33 | 4.33 | 4.33 | +5.10% | 0.37 | 1.53% |
| 2026-05-20 | sz.002511 | 中顺洁柔 | 7.58 | 7.66 | 7.54 | 7.61 | -0.39% | 1.04 | 1.08% |
| 2026-05-20 | sz.002510 | 天汽模 | 7.41 | 7.66 | 7.32 | 7.40 | -1.33% | 4.49 | 6.00% |
| 2026-05-20 | sz.002529 | *ST海源 | 8.45 | 8.54 | 8.30 | 8.45 | +0.48% | 0.30 | 1.37% |
| 2026-05-20 | sz.002507 | 涪陵榨菜 | 12.05 | 12.06 | 11.89 | 11.92 | -1.16% | 1.09 | 0.79% |
| 2026-05-20 | sz.002755 | 奥赛康 | 16.28 | 17.74 | 16.21 | 17.10 | +6.01% | 6.82 | 4.21% |
| 2026-05-20 | sz.002753 | 永东股份 | 6.91 | 6.96 | 6.82 | 6.86 | -0.72% | 0.25 | 1.49% |
| 2026-05-20 | sz.002506 | 协鑫集成 | 4.21 | 4.22 | 4.00 | 4.05 | -5.81% | 19.65 | 8.26% |
| 2026-05-20 | sz.002501 | *ST利源 | 1.41 | 1.42 | 1.37 | 1.37 | -4.86% | 0.63 | 1.29% |
| 2026-05-20 | sz.002749 | 国光股份 | 12.00 | 12.03 | 11.85 | 11.88 | -0.67% | 0.29 | 0.54% |
| 2026-05-20 | sz.002500 | 山西证券 | 5.29 | 5.29 | 5.18 | 5.23 | -1.32% | 1.60 | 0.85% |
| 2026-05-20 | sz.002748 | 世龙实业 | 12.10 | 12.16 | 11.83 | 12.13 | +0.41% | 0.50 | 1.73% |
| 2026-05-20 | sz.002747 | 埃斯顿 | 26.60 | 26.79 | 26.00 | 26.10 | -2.83% | 12.92 | 6.30% |
| 2026-05-20 | sz.002676 | 顺威股份 | 6.06 | 6.08 | 5.96 | 6.02 | -1.47% | 0.89 | 2.07% |
| 2026-05-20 | sz.002745 | 木林森 | 9.66 | 10.14 | 9.60 | 10.11 | +4.01% | 6.39 | 6.04% |
| 2026-05-20 | sz.002743 | 富煌钢构 | 5.36 | 5.36 | 5.25 | 5.26 | -1.87% | 0.32 | 1.41% |
| 2026-05-20 | sz.002494 | 华斯股份 | 6.04 | 6.10 | 5.99 | 6.08 | -0.16% | 0.52 | 2.99% |
| 2026-05-20 | sz.002517 | 恺英网络 | 17.32 | 17.37 | 16.91 | 17.07 | -2.40% | 8.66 | 2.69% |
| 2026-05-20 | sz.002493 | 荣盛石化 | 12.00 | 12.25 | 11.97 | 12.13 | +0.33% | 6.08 | 0.54% |
| 2026-05-20 | sz.002492 | 恒基达鑫 | 7.39 | 7.41 | 7.25 | 7.29 | -1.35% | 0.67 | 2.31% |
| 2026-05-20 | sz.002491 | 通鼎互联 | 23.46 | 24.88 | 22.81 | 24.15 | +1.94% | 43.45 | 15.35% |
| 2026-05-20 | sz.002741 | 光华科技 | 22.96 | 23.80 | 22.90 | 23.57 | +1.95% | 6.18 | 6.17% |
| 2026-05-20 | sz.002668 | TCL智家 | 9.85 | 9.93 | 9.66 | 9.77 | -1.21% | 0.84 | 0.80% |
| 2026-05-20 | sz.002422 | 科伦药业 | 32.78 | 32.78 | 31.94 | 31.96 | -1.18% | 3.91 | 0.93% |
| 2026-05-20 | sz.002423 | 中粮资本 | 9.56 | 9.56 | 9.36 | 9.46 | -1.46% | 1.10 | 0.51% |
| 2026-05-20 | sz.002424 | ST百灵 | 4.93 | 4.93 | 4.81 | 4.83 | -1.83% | 0.37 | 0.63% |
| 2026-05-20 | sz.002425 | 凯撒文化 | 3.47 | 3.49 | 3.37 | 3.40 | -2.86% | 0.67 | 2.15% |
| 2026-05-20 | sz.002426 | 胜利精密 | 3.75 | 3.78 | 3.65 | 3.67 | -2.65% | 4.44 | 3.54% |
| 2026-05-20 | sz.002672 | 东江环保 | 4.05 | 4.05 | 3.89 | 3.93 | -3.20% | 0.46 | 1.29% |
| 2026-05-20 | sz.002427 | 尤夫股份 | 5.19 | 5.19 | 5.03 | 5.05 | -2.88% | 0.70 | 1.40% |
| 2026-05-20 | sz.002673 | 西部证券 | 6.96 | 6.97 | 6.88 | 6.89 | -1.43% | 1.51 | 0.49% |
| 2026-05-20 | sz.002674 | 兴业科技 | 13.98 | 14.73 | 13.98 | 14.51 | +3.72% | 1.70 | 4.03% |
| 2026-05-20 | sz.002429 | 兆驰股份 | 12.75 | 13.39 | 12.62 | 13.36 | +4.46% | 21.61 | 3.68% |
| 2026-05-20 | sz.002677 | 浙江美大 | 7.93 | 7.95 | 7.67 | 7.83 | -0.76% | 0.38 | 0.88% |
| 2026-05-20 | sz.002432 | 九安医疗 | 73.14 | 75.14 | 69.33 | 70.68 | -4.40% | 19.17 | 5.80% |
| 2026-05-20 | sz.002449 | 国星光电 | 8.27 | 8.35 | 8.10 | 8.31 | -0.24% | 1.63 | 3.22% |
| 2026-05-20 | sz.002685 | 华东重机 | 8.61 | 9.32 | 8.54 | 9.08 | +5.34% | 8.97 | 9.94% |
| 2026-05-20 | sz.002437 | 誉衡药业 | 3.18 | 3.19 | 3.12 | 3.14 | -1.88% | 1.33 | 2.01% |
| 2026-05-20 | sz.002438 | 江苏神通 | 16.70 | 17.01 | 16.38 | 16.88 | +0.42% | 1.60 | 2.06% |
| 2026-05-20 | sz.002686 | 亿利达 | 7.64 | 7.64 | 7.32 | 7.37 | -3.53% | 1.42 | 3.68% |
| 2026-05-20 | sz.002454 | 松芝股份 | 9.87 | 9.99 | 9.70 | 9.87 | 0.00% | 1.40 | 2.26% |
| 2026-05-20 | sz.002440 | 闰土股份 | 9.64 | 9.82 | 9.54 | 9.71 | -0.10% | 2.20 | 2.41% |
| 2026-05-20 | sz.002442 | 龙星科技 | 6.09 | 6.70 | 6.04 | 6.70 | +10.02% | 2.65 | 8.10% |
| 2026-05-20 | sz.002691 | *ST冀凯 | 6.00 | 6.13 | 5.78 | 5.90 | +1.03% | 1.23 | 6.12% |
| 2026-05-20 | sz.002443 | 金洲管道 | 13.25 | 13.55 | 12.86 | 12.90 | -3.59% | 4.70 | 6.93% |
| 2026-05-20 | sz.002692 | 远程股份 | 5.45 | 5.45 | 5.22 | 5.36 | -1.47% | 0.76 | 1.99% |
| 2026-05-20 | sz.002444 | 巨星科技 | 34.20 | 34.20 | 32.15 | 32.73 | -4.66% | 7.03 | 1.87% |
| 2026-05-20 | sz.002445 | 中南文化 | 3.84 | 3.85 | 3.66 | 3.71 | -4.87% | 5.83 | 6.60% |
| 2026-05-20 | sz.002446 | 盛路通信 | 10.66 | 10.76 | 10.43 | 10.50 | -3.40% | 4.09 | 4.58% |
| 2026-05-20 | sz.002451 | 摩恩电气 | 9.69 | 9.69 | 9.30 | 9.47 | -2.97% | 1.41 | 3.41% |
| 2026-05-20 | sz.002469 | 三维化学 | 7.03 | 7.08 | 6.94 | 6.97 | -0.99% | 0.54 | 1.24% |
| 2026-05-20 | sz.002452 | 长高电新 | 11.80 | 11.94 | 11.54 | 11.62 | -2.35% | 2.68 | 4.47% |
| 2026-05-20 | sz.002453 | 华软科技 | 6.02 | 6.19 | 5.94 | 6.04 | -0.66% | 1.31 | 3.59% |
| 2026-05-20 | sz.002701 | 奥瑞金 | 5.17 | 5.20 | 5.09 | 5.16 | +0.19% | 1.16 | 0.88% |
| 2026-05-20 | sz.002475 | 立讯精密 | 72.03 | 72.60 | 69.30 | 70.07 | -3.22% | 128.61 | 2.51% |
| 2026-05-20 | sz.002455 | 百川股份 | 9.56 | 9.82 | 9.39 | 9.66 | +0.42% | 4.44 | 6.97% |
| 2026-05-20 | sz.002706 | 良信股份 | 13.48 | 13.65 | 13.10 | 13.36 | -0.89% | 9.43 | 7.76% |
| 2026-05-20 | sz.002456 | 欧菲光 | 8.88 | 8.91 | 8.60 | 8.62 | -3.25% | 5.55 | 1.93% |
显示 41801 - 41900 条，共 1,466,049 条记录