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.002707 | 众信旅游 | 5.81 | 5.82 | 5.71 | 5.73 | -2.05% | 0.61 | 1.22% |
| 2026-05-20 | sz.002457 | 青龙管业 | 12.75 | 13.20 | 12.61 | 12.81 | +0.95% | 4.32 | 10.07% |
| 2026-05-20 | sz.002458 | 益生股份 | 8.39 | 8.53 | 8.32 | 8.43 | -0.12% | 1.33 | 1.64% |
| 2026-05-20 | sz.002708 | 光洋股份 | 15.48 | 15.56 | 15.08 | 15.38 | -2.10% | 4.07 | 5.14% |
| 2026-05-20 | sz.002459 | 晶澳科技 | 10.09 | 10.25 | 9.96 | 10.05 | -1.37% | 5.16 | 1.55% |
| 2026-05-20 | sz.002709 | 天赐材料 | 54.88 | 59.20 | 54.00 | 58.00 | +6.54% | 78.28 | 9.17% |
| 2026-05-20 | sz.002460 | 赣锋锂业 | 74.69 | 78.13 | 74.00 | 77.17 | +1.45% | 50.90 | 5.52% |
| 2026-05-20 | sz.002461 | 珠江啤酒 | 9.62 | 9.92 | 9.56 | 9.77 | +1.77% | 1.54 | 0.71% |
| 2026-05-20 | sz.002463 | 沪电股份 | 102.60 | 105.30 | 101.70 | 103.58 | +0.96% | 47.84 | 2.40% |
| 2026-05-20 | sz.002466 | 天齐锂业 | 65.76 | 69.39 | 65.26 | 68.16 | +2.37% | 51.31 | 5.16% |
| 2026-05-20 | sz.002716 | 湖南白银 | 10.40 | 10.41 | 10.01 | 10.28 | -2.28% | 12.37 | 5.24% |
| 2026-05-20 | sz.002467 | 二六三 | 6.85 | 6.91 | 6.67 | 6.71 | -3.03% | 3.54 | 3.84% |
| 2026-05-20 | sz.002468 | 申通快递 | 15.72 | 15.99 | 15.27 | 15.86 | +0.44% | 4.44 | 1.94% |
| 2026-05-20 | sz.002490 | 山东墨龙 | 8.85 | 9.04 | 8.77 | 8.92 | 0.00% | 2.87 | 5.92% |
| 2026-05-20 | sz.002470 | 金正大 | 2.60 | 2.61 | 2.49 | 2.52 | -4.18% | 3.42 | 4.12% |
| 2026-05-20 | sz.002472 | 双环传动 | 43.52 | 43.87 | 42.69 | 43.08 | -2.11% | 12.51 | 3.88% |
| 2026-05-20 | sz.002474 | 榕基软件 | 8.40 | 8.50 | 8.25 | 8.32 | -2.35% | 3.80 | 8.63% |
| 2026-05-20 | sz.002723 | 小崧股份 | 9.28 | 9.41 | 9.07 | 9.29 | -0.54% | 1.21 | 4.15% |
| 2026-05-20 | sz.002476 | 宝莫股份 | 5.75 | 5.93 | 5.70 | 5.89 | +2.79% | 0.77 | 2.15% |
| 2026-05-20 | sz.002478 | 常宝股份 | 8.05 | 8.11 | 7.85 | 7.96 | -1.85% | 1.79 | 3.13% |
| 2026-05-20 | sz.002726 | ST龙大 | 1.78 | 1.91 | 1.74 | 1.86 | +1.64% | 1.37 | 7.07% |
| 2026-05-20 | sz.002479 | 富春环保 | 5.79 | 5.81 | 5.45 | 5.47 | -5.85% | 1.99 | 4.14% |
| 2026-05-20 | sz.002496 | *ST辉丰 | 2.36 | 2.49 | 2.35 | 2.49 | +4.62% | 0.68 | 2.35% |
| 2026-05-20 | sz.002728 | 特一药业 | 9.41 | 9.45 | 9.20 | 9.29 | -2.11% | 0.84 | 2.74% |
| 2026-05-20 | sz.002729 | 好利科技 | 21.22 | 21.50 | 21.00 | 21.41 | -0.79% | 2.95 | 7.91% |
| 2026-05-20 | sz.002482 | 广田集团 | 1.63 | 1.63 | 1.58 | 1.59 | -2.45% | 0.66 | 1.10% |
| 2026-05-20 | sz.002483 | 润邦股份 | 6.17 | 6.29 | 5.96 | 6.02 | -2.27% | 0.88 | 1.65% |
| 2026-05-20 | sz.002484 | 江海股份 | 59.87 | 59.99 | 57.06 | 58.60 | -0.15% | 33.99 | 7.08% |
| 2026-05-20 | sz.002485 | ST雪发 | 4.99 | 5.02 | 4.84 | 4.88 | -2.01% | 0.17 | 0.62% |
| 2026-05-20 | sz.002734 | 利民股份 | 16.98 | 17.09 | 16.71 | 16.98 | -0.53% | 1.53 | 2.09% |
| 2026-05-20 | sz.002736 | 国信证券 | 10.32 | 10.32 | 10.19 | 10.22 | -1.06% | 2.30 | 0.23% |
| 2026-05-20 | sz.002508 | 老板电器 | 17.45 | 17.71 | 17.18 | 17.64 | +1.03% | 1.10 | 0.68% |
| 2026-05-20 | sz.002737 | 葵花药业 | 13.23 | 13.27 | 13.03 | 13.07 | -1.06% | 0.42 | 0.55% |
| 2026-05-20 | sz.002487 | 大金重工 | 76.63 | 78.00 | 75.27 | 77.03 | -0.14% | 11.62 | 2.41% |
| 2026-05-20 | sz.002738 | 中矿资源 | 67.13 | 69.96 | 65.34 | 68.82 | -1.85% | 30.50 | 6.35% |
| 2026-05-20 | sz.002488 | 金固股份 | 12.15 | 12.15 | 11.65 | 11.83 | -2.79% | 2.97 | 2.71% |
| 2026-05-20 | sz.002664 | 信质集团 | 23.00 | 23.00 | 22.22 | 22.44 | -3.19% | 2.41 | 2.67% |
| 2026-05-20 | sz.002421 | 达实智能 | 4.27 | 4.27 | 4.03 | 4.27 | +10.05% | 22.30 | 26.13% |
| 2026-05-20 | sz.002420 | 毅昌科技 | 6.89 | 6.89 | 6.67 | 6.73 | -2.32% | 0.54 | 2.02% |
| 2026-05-20 | sz.002662 | 峰璟股份 | 3.87 | 3.88 | 3.75 | 3.77 | -3.33% | 1.12 | 1.98% |
| 2026-05-20 | sz.002419 | 天虹股份 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 0.51 | 0.87% |
| 2026-05-20 | sz.002415 | 海康威视 | 32.60 | 33.50 | 32.46 | 32.55 | -0.25% | 18.52 | 0.62% |
| 2026-05-20 | sz.002412 | 汉森制药 | 7.11 | 7.15 | 6.99 | 7.07 | -1.26% | 0.62 | 1.77% |
| 2026-05-20 | sz.002410 | 广联达 | 10.38 | 10.38 | 10.08 | 10.13 | -2.97% | 3.15 | 1.98% |
| 2026-05-20 | sz.002409 | 雅克科技 | 116.13 | 122.98 | 116.00 | 120.56 | +3.97% | 46.39 | 12.03% |
| 2026-05-20 | sz.002413 | 雷科防务 | 12.40 | 12.41 | 12.00 | 12.02 | -4.15% | 7.75 | 4.95% |
| 2026-05-20 | sz.002406 | 远东传动 | 8.44 | 8.44 | 8.13 | 8.14 | -4.46% | 3.67 | 7.43% |
| 2026-05-20 | sz.002649 | 博彦科技 | 10.77 | 10.80 | 10.49 | 10.64 | -1.75% | 1.19 | 2.09% |
| 2026-05-20 | sz.002648 | 卫星化学 | 26.21 | 26.52 | 25.50 | 25.57 | -3.18% | 16.59 | 1.91% |
| 2026-05-20 | sz.002401 | 中远海科 | 14.85 | 14.92 | 14.57 | 14.62 | -2.08% | 0.51 | 0.94% |
| 2026-05-20 | sz.002400 | 省广集团 | 9.00 | 9.01 | 8.56 | 8.67 | -4.62% | 10.12 | 6.73% |
| 2026-05-20 | sz.002403 | 爱仕达 | 11.60 | 11.65 | 11.24 | 11.30 | -3.17% | 0.64 | 1.91% |
| 2026-05-20 | sz.002646 | 天佑德酒 | 7.87 | 7.96 | 7.83 | 7.85 | -0.51% | 0.36 | 0.95% |
| 2026-05-20 | sz.002645 | 华宏科技 | 27.09 | 30.11 | 27.01 | 30.11 | +10.01% | 11.68 | 7.34% |
| 2026-05-20 | sz.002397 | 梦洁股份 | 5.44 | 5.49 | 5.31 | 5.46 | +0.74% | 0.83 | 2.37% |
| 2026-05-20 | sz.002396 | 星网锐捷 | 32.10 | 33.45 | 31.68 | 33.22 | +3.01% | 12.87 | 6.74% |
| 2026-05-20 | sz.002395 | 双象股份 | 17.63 | 17.70 | 16.68 | 16.83 | -1.98% | 2.30 | 5.04% |
| 2026-05-20 | sz.002393 | 力生制药 | 15.55 | 15.58 | 15.21 | 15.43 | -1.15% | 0.44 | 0.95% |
| 2026-05-20 | sz.002392 | 北京利尔 | 10.10 | 10.36 | 9.42 | 9.42 | -10.03% | 7.43 | 6.59% |
| 2026-05-20 | sz.002391 | 长青股份 | 6.17 | 6.18 | 6.02 | 6.13 | -0.81% | 0.32 | 1.13% |
| 2026-05-20 | sz.002390 | 信邦制药 | 3.22 | 3.22 | 3.13 | 3.16 | -1.86% | 0.73 | 1.20% |
| 2026-05-20 | sz.002389 | 航天彩虹 | 21.50 | 21.60 | 21.16 | 21.18 | -2.04% | 3.36 | 1.60% |
| 2026-05-20 | sz.002388 | 新亚制程 | 5.40 | 5.43 | 5.27 | 5.36 | -0.92% | 0.78 | 2.90% |
| 2026-05-20 | sz.002387 | 维信诺 | 8.26 | 9.13 | 8.26 | 8.71 | +4.94% | 6.71 | 5.43% |
| 2026-05-20 | sz.002385 | 大北农 | 3.57 | 3.57 | 3.48 | 3.50 | -2.51% | 2.49 | 2.04% |
| 2026-05-20 | sz.002636 | 金安国纪 | 43.87 | 44.80 | 42.81 | 44.75 | +1.52% | 12.78 | 4.00% |
| 2026-05-20 | sz.002383 | 合众思壮 | 8.97 | 9.00 | 8.72 | 8.80 | -2.44% | 1.00 | 1.53% |
| 2026-05-20 | sz.002382 | 蓝帆医疗 | 6.70 | 6.76 | 6.52 | 6.63 | 0.00% | 0.99 | 1.49% |
| 2026-05-20 | sz.002381 | 双箭股份 | 6.40 | 6.44 | 6.31 | 6.37 | -1.70% | 0.31 | 1.52% |
| 2026-05-20 | sz.002380 | 科远智慧 | 43.80 | 47.47 | 43.60 | 45.73 | +3.77% | 6.92 | 10.59% |
| 2026-05-20 | sz.002632 | 道明光学 | 11.06 | 11.08 | 10.68 | 10.72 | -3.25% | 1.35 | 2.18% |
| 2026-05-20 | sz.002378 | 章源钨业 | 28.01 | 28.69 | 27.20 | 28.26 | -0.21% | 12.55 | 3.77% |
| 2026-05-20 | sz.002377 | 国创高新 | 3.32 | 3.32 | 3.24 | 3.28 | -1.20% | 0.53 | 1.85% |
| 2026-05-20 | sz.002630 | *ST华西 | 1.98 | 1.99 | 1.93 | 1.94 | -2.02% | 0.34 | 1.61% |
| 2026-05-20 | sz.002376 | 新北洋 | 7.16 | 7.18 | 7.00 | 7.02 | -2.36% | 0.85 | 1.52% |
| 2026-05-20 | sz.002375 | 亚厦股份 | 4.91 | 4.95 | 4.63 | 4.66 | -4.31% | 3.03 | 4.82% |
| 2026-05-20 | sz.002628 | 成都路桥 | 5.67 | 5.72 | 5.55 | 5.64 | -0.70% | 1.93 | 4.53% |
| 2026-05-20 | sz.002374 | 中锐股份 | 3.80 | 3.86 | 3.71 | 3.78 | -0.79% | 3.11 | 7.56% |
| 2026-05-20 | sz.002373 | 千方科技 | 8.81 | 8.82 | 8.59 | 8.63 | -2.49% | 1.88 | 1.58% |
| 2026-05-20 | sz.002371 | 北方华创 | 618.00 | 660.00 | 614.00 | 656.00 | +5.86% | 105.21 | 2.27% |
| 2026-05-20 | sz.002625 | 光启技术 | 39.95 | 39.95 | 38.95 | 39.08 | -3.24% | 10.37 | 1.23% |
| 2026-05-20 | sz.002369 | 卓翼科技 | 7.26 | 7.28 | 7.06 | 7.11 | -2.47% | 0.87 | 2.15% |
| 2026-05-20 | sz.002623 | 亚玛顿 | 21.71 | 22.24 | 21.37 | 21.64 | -2.30% | 1.97 | 4.59% |
| 2026-05-20 | sz.002367 | 康力电梯 | 6.18 | 6.18 | 6.07 | 6.13 | -0.81% | 0.29 | 0.61% |
| 2026-05-20 | sz.002365 | 永安药业 | 12.75 | 12.80 | 12.45 | 12.57 | -1.95% | 0.81 | 2.62% |
| 2026-05-20 | sz.002363 | 隆基机械 | 8.16 | 8.16 | 7.82 | 7.92 | -3.06% | 0.69 | 2.09% |
| 2026-05-20 | sz.002362 | 汉王科技 | 19.01 | 19.01 | 18.44 | 18.49 | -2.74% | 0.68 | 1.75% |
| 2026-05-20 | sz.002358 | 森源电气 | 7.33 | 7.34 | 6.93 | 6.97 | -5.68% | 3.13 | 4.77% |
| 2026-05-20 | sz.002357 | 富临运业 | 11.16 | 11.29 | 10.89 | 11.18 | +0.18% | 0.88 | 2.53% |
| 2026-05-20 | sz.002608 | 江苏国信 | 8.61 | 8.64 | 8.20 | 8.24 | -5.18% | 4.46 | 1.42% |
| 2026-05-20 | sz.002356 | 赫美集团 | 3.11 | 3.11 | 3.00 | 3.01 | -3.53% | 0.82 | 2.06% |
| 2026-05-20 | sz.002355 | 兴民智通 | 6.43 | 6.43 | 6.24 | 6.30 | -2.33% | 1.25 | 3.21% |
| 2026-05-20 | sz.002607 | 中公教育 | 2.55 | 2.55 | 2.48 | 2.51 | -2.33% | 3.09 | 2.23% |
| 2026-05-20 | sz.002352 | 顺丰控股 | 35.35 | 35.96 | 35.00 | 35.72 | +1.22% | 8.27 | 0.49% |
| 2026-05-20 | sz.002605 | 姚记科技 | 20.16 | 20.18 | 19.64 | 19.72 | -2.52% | 1.09 | 1.63% |
| 2026-05-20 | sz.002350 | 北京科锐 | 17.29 | 17.38 | 16.40 | 16.54 | -5.00% | 4.12 | 4.67% |
| 2026-05-20 | sz.002603 | 以岭药业 | 16.31 | 16.36 | 16.12 | 16.23 | -0.73% | 1.73 | 0.77% |
| 2026-05-20 | sz.002347 | 泰尔股份 | 8.50 | 8.52 | 8.11 | 8.13 | -4.69% | 1.73 | 4.26% |
| 2026-05-20 | sz.002346 | 柘中股份 | 20.80 | 21.78 | 20.70 | 21.68 | +4.23% | 2.34 | 2.80% |
| 2026-05-20 | sz.002599 | 盛通股份 | 6.97 | 6.99 | 6.81 | 6.82 | -3.12% | 0.82 | 2.99% |
显示 41901 - 42000 条，共 1,466,049 条记录