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.002345 | 潮宏基 | 9.90 | 9.91 | 9.70 | 9.81 | -0.81% | 1.23 | 1.45% |
| 2026-05-20 | sz.002344 | 海宁皮城 | 4.27 | 4.27 | 4.15 | 4.19 | -2.10% | 0.38 | 0.71% |
| 2026-05-20 | sz.002342 | 巨力索具 | 14.17 | 15.74 | 14.17 | 14.21 | -9.72% | 52.48 | 37.91% |
| 2026-05-20 | sz.002597 | 金禾实业 | 22.11 | 22.35 | 21.19 | 21.57 | -3.36% | 3.29 | 2.69% |
| 2026-05-20 | sz.002339 | 积成电子 | 9.81 | 9.82 | 9.43 | 9.56 | -3.24% | 1.74 | 3.81% |
| 2026-05-20 | sz.002299 | 圣农发展 | 17.44 | 17.66 | 17.31 | 17.56 | +0.06% | 1.16 | 0.55% |
| 2026-05-20 | sz.002292 | 奥飞娱乐 | 8.25 | 8.28 | 7.98 | 8.03 | -3.49% | 3.20 | 3.89% |
| 2026-05-20 | sz.002294 | 信立泰 | 36.00 | 36.34 | 35.26 | 35.96 | -0.88% | 6.82 | 1.71% |
| 2026-05-20 | sz.002295 | 精艺股份 | 11.53 | 11.53 | 11.07 | 11.21 | -1.67% | 0.43 | 1.55% |
| 2026-05-20 | sz.002296 | 辉煌科技 | 11.53 | 11.54 | 11.16 | 11.33 | -2.33% | 1.23 | 3.14% |
| 2026-05-20 | sz.002557 | 洽洽食品 | 21.81 | 22.07 | 21.71 | 21.90 | -0.18% | 1.08 | 0.98% |
| 2026-05-20 | sz.002297 | 博云新材 | 23.90 | 23.96 | 22.57 | 23.56 | -1.83% | 23.08 | 17.30% |
| 2026-05-20 | sz.002558 | 巨人网络 | 27.70 | 28.13 | 27.12 | 27.97 | +0.07% | 12.01 | 2.28% |
| 2026-05-20 | sz.002559 | 亚威股份 | 11.06 | 11.44 | 10.90 | 11.10 | -1.77% | 4.51 | 8.06% |
| 2026-05-20 | sz.002560 | 通达股份 | 9.81 | 9.84 | 9.46 | 9.63 | -2.23% | 6.72 | 11.07% |
| 2026-05-20 | sz.002561 | 徐家汇 | 7.61 | 7.68 | 7.46 | 7.50 | -1.96% | 0.24 | 0.76% |
| 2026-05-20 | sz.002300 | 太阳电缆 | 10.21 | 10.22 | 9.70 | 9.81 | -4.76% | 5.07 | 7.13% |
| 2026-05-20 | sz.002564 | 天沃科技 | 5.87 | 6.06 | 5.71 | 6.00 | +1.52% | 1.15 | 2.27% |
| 2026-05-20 | sz.002302 | 西部建设 | 5.51 | 5.81 | 5.40 | 5.63 | +1.62% | 0.77 | 1.10% |
| 2026-05-20 | sz.002565 | 顺灏股份 | 16.74 | 17.28 | 16.41 | 17.07 | +0.65% | 14.58 | 8.17% |
| 2026-05-20 | sz.002303 | 美盈森 | 3.54 | 3.54 | 3.47 | 3.50 | -1.69% | 0.48 | 1.40% |
| 2026-05-20 | sz.002304 | 洋河股份 | 45.00 | 45.45 | 44.61 | 44.85 | -0.66% | 2.38 | 0.35% |
| 2026-05-20 | sz.002305 | *ST南置 | 2.40 | 2.40 | 2.35 | 2.39 | 0.00% | 0.51 | 1.24% |
| 2026-05-20 | sz.002307 | 北新路桥 | 4.14 | 4.32 | 4.07 | 4.30 | +3.86% | 1.03 | 1.94% |
| 2026-05-20 | sz.002310 | 东方新能 | 3.05 | 3.06 | 2.89 | 2.91 | -5.52% | 7.36 | 5.68% |
| 2026-05-20 | sz.002311 | 海大集团 | 45.58 | 47.17 | 45.06 | 45.09 | -1.55% | 4.39 | 0.58% |
| 2026-05-20 | sz.002572 | 索菲亚 | 11.33 | 11.42 | 11.17 | 11.18 | -2.19% | 1.03 | 1.41% |
| 2026-05-20 | sz.002312 | 川发龙蟒 | 10.00 | 10.04 | 9.83 | 9.87 | -2.08% | 2.11 | 1.13% |
| 2026-05-20 | sz.002313 | 日海智能 | 10.26 | 10.26 | 9.98 | 10.04 | -2.24% | 0.96 | 2.54% |
| 2026-05-20 | sz.002314 | 南山控股 | 2.35 | 2.35 | 2.29 | 2.30 | -2.13% | 0.37 | 1.18% |
| 2026-05-20 | sz.002316 | 亚联发展 | 5.57 | 5.58 | 5.45 | 5.48 | -1.62% | 0.51 | 2.71% |
| 2026-05-20 | sz.002317 | 众生药业 | 23.46 | 25.30 | 23.36 | 24.52 | +3.94% | 18.05 | 9.68% |
| 2026-05-20 | sz.002578 | 闽发铝业 | 4.00 | 4.11 | 3.96 | 4.05 | +1.00% | 1.47 | 4.22% |
| 2026-05-20 | sz.002318 | 久立特材 | 27.27 | 27.77 | 26.71 | 27.16 | -0.55% | 2.84 | 1.10% |
| 2026-05-20 | sz.002319 | 乐通股份 | 11.78 | 12.12 | 11.50 | 12.03 | +1.69% | 1.07 | 4.29% |
| 2026-05-20 | sz.002328 | 新朋股份 | 10.15 | 10.53 | 10.07 | 10.44 | +1.85% | 4.83 | 8.21% |
| 2026-05-20 | sz.002323 | *ST雅博 | 1.24 | 1.25 | 1.20 | 1.21 | -3.97% | 1.83 | 7.09% |
| 2026-05-20 | sz.002324 | 普利特 | 14.31 | 14.40 | 13.87 | 14.02 | -3.24% | 4.04 | 3.70% |
| 2026-05-20 | sz.002326 | 永太科技 | 22.20 | 23.26 | 22.03 | 23.09 | +3.31% | 8.24 | 4.48% |
| 2026-05-20 | sz.002583 | 海能达 | 9.39 | 9.40 | 9.08 | 9.10 | -3.40% | 2.47 | 2.10% |
| 2026-05-20 | sz.002587 | 奥拓电子 | 7.06 | 7.06 | 6.88 | 6.95 | -1.70% | 0.95 | 2.56% |
| 2026-05-20 | sz.002330 | 得利斯 | 4.52 | 4.52 | 4.40 | 4.43 | -1.56% | 0.44 | 1.57% |
| 2026-05-20 | sz.002331 | 皖通科技 | 9.83 | 10.14 | 9.78 | 9.80 | -0.61% | 1.81 | 4.60% |
| 2026-05-20 | sz.002588 | 史丹利 | 9.75 | 9.75 | 9.53 | 9.66 | -1.13% | 1.08 | 1.31% |
| 2026-05-20 | sz.002333 | 罗普斯金 | 5.35 | 5.35 | 5.23 | 5.26 | -1.68% | 0.23 | 0.66% |
| 2026-05-20 | sz.002592 | ST八菱 | 7.99 | 8.10 | 7.66 | 7.68 | -1.41% | 0.63 | 3.03% |
| 2026-05-20 | sz.002593 | 日上集团 | 5.22 | 5.25 | 5.08 | 5.09 | -2.86% | 0.58 | 2.02% |
| 2026-05-20 | sz.002343 | 慈文传媒 | 5.94 | 5.94 | 5.60 | 5.62 | -5.23% | 0.98 | 3.65% |
| 2026-05-20 | sz.002335 | 科华数据 | 67.39 | 67.94 | 65.70 | 66.90 | -1.21% | 15.61 | 5.14% |
| 2026-05-20 | sz.002594 | 比亚迪 | 95.30 | 95.49 | 93.30 | 93.36 | -2.75% | 39.00 | 1.19% |
| 2026-05-20 | sz.002552 | 宝鼎科技 | 38.53 | 40.09 | 36.03 | 37.40 | -3.78% | 18.37 | 13.39% |
| 2026-05-20 | sz.002290 | 禾盛新材 | 89.00 | 95.88 | 88.02 | 94.50 | +5.62% | 12.39 | 5.39% |
| 2026-05-20 | sz.002289 | *ST宇顺 | 40.02 | 42.55 | 40.00 | 40.33 | -0.47% | 3.84 | 3.36% |
| 2026-05-20 | sz.002548 | 金新农 | 4.53 | 4.55 | 4.37 | 4.41 | -3.29% | 1.25 | 3.49% |
| 2026-05-20 | sz.002285 | 世联行 | 3.12 | 3.13 | 3.01 | 3.03 | -3.19% | 1.09 | 1.81% |
| 2026-05-20 | sz.002279 | 久其软件 | 7.70 | 7.72 | 7.44 | 7.46 | -3.62% | 1.86 | 3.11% |
| 2026-05-20 | sz.002535 | 林州重机 | 3.26 | 3.26 | 3.09 | 3.12 | -3.70% | 0.54 | 2.29% |
| 2026-05-20 | sz.002278 | 神开股份 | 10.33 | 10.33 | 9.95 | 9.96 | -3.67% | 1.08 | 3.23% |
| 2026-05-20 | sz.002534 | 西子洁能 | 18.43 | 18.80 | 17.84 | 18.72 | +1.52% | 3.30 | 2.17% |
| 2026-05-20 | sz.002276 | 万马股份 | 13.48 | 13.50 | 13.07 | 13.12 | -3.24% | 2.49 | 1.88% |
| 2026-05-20 | sz.002274 | 华昌化工 | 6.26 | 6.36 | 6.25 | 6.35 | +0.47% | 1.10 | 1.87% |
| 2026-05-20 | sz.002273 | 水晶光电 | 39.07 | 40.19 | 38.10 | 39.70 | +3.01% | 29.15 | 5.46% |
| 2026-05-20 | sz.002283 | 天润工业 | 12.02 | 12.41 | 11.55 | 12.22 | +0.58% | 5.78 | 4.84% |
| 2026-05-20 | sz.002271 | 东方雨虹 | 14.15 | 14.79 | 14.04 | 14.56 | +2.10% | 6.49 | 2.36% |
| 2026-05-20 | sz.002270 | 华明装备 | 24.47 | 24.56 | 23.62 | 24.16 | -1.75% | 4.93 | 2.29% |
| 2026-05-20 | sz.002269 | 美邦服饰 | 1.62 | 1.62 | 1.58 | 1.59 | -1.85% | 0.52 | 1.39% |
| 2026-05-20 | sz.002275 | 桂林三金 | 13.89 | 13.89 | 13.73 | 13.76 | -0.94% | 0.19 | 0.25% |
| 2026-05-20 | sz.002518 | 科士达 | 64.47 | 65.58 | 62.90 | 64.39 | -0.12% | 13.33 | 3.68% |
| 2026-05-20 | sz.002262 | 恩华药业 | 20.74 | 20.75 | 20.40 | 20.45 | -1.40% | 1.42 | 0.78% |
| 2026-05-20 | sz.002516 | 旷达科技 | 6.07 | 6.21 | 5.99 | 6.19 | +1.48% | 1.10 | 1.24% |
| 2026-05-20 | sz.002261 | 拓维信息 | 34.45 | 34.68 | 33.60 | 33.70 | -2.83% | 20.89 | 5.38% |
| 2026-05-20 | sz.002515 | 金字火腿 | 7.71 | 7.75 | 7.37 | 7.41 | -3.77% | 6.80 | 8.25% |
| 2026-05-20 | sz.002259 | 升达林业 | 5.30 | 5.41 | 5.19 | 5.35 | +1.13% | 1.22 | 3.06% |
| 2026-05-20 | sz.002513 | 蓝丰生化 | 6.56 | 6.56 | 6.36 | 6.43 | -2.28% | 0.42 | 2.26% |
| 2026-05-20 | sz.002255 | 海陆重工 | 11.01 | 11.01 | 10.66 | 10.76 | -2.80% | 1.89 | 2.75% |
| 2026-05-20 | sz.002512 | ST达华 | 5.27 | 5.33 | 5.17 | 5.18 | -1.71% | 2.73 | 4.75% |
| 2026-05-20 | sz.002254 | 泰和新材 | 14.13 | 15.63 | 14.01 | 15.11 | +5.37% | 12.62 | 10.02% |
| 2026-05-20 | sz.002268 | 电科网安 | 15.81 | 15.94 | 15.50 | 15.55 | -2.14% | 1.36 | 1.03% |
| 2026-05-20 | sz.002253 | *ST智胜 | 11.59 | 11.70 | 11.38 | 11.69 | +1.12% | 0.47 | 1.93% |
| 2026-05-20 | sz.002252 | 上海莱士 | 5.43 | 5.43 | 5.35 | 5.35 | -1.47% | 1.24 | 0.35% |
| 2026-05-20 | sz.002264 | 新华都 | 7.55 | 7.56 | 7.25 | 7.31 | -3.82% | 1.38 | 2.87% |
| 2026-05-20 | sz.002251 | 步步高 | 3.81 | 3.83 | 3.76 | 3.79 | -1.56% | 1.56 | 1.91% |
| 2026-05-20 | sz.002250 | 联化科技 | 15.37 | 15.37 | 14.88 | 15.06 | -1.95% | 2.32 | 1.72% |
| 2026-05-20 | sz.002498 | 汉缆股份 | 9.62 | 9.68 | 9.18 | 9.25 | -6.09% | 17.51 | 5.64% |
| 2026-05-20 | sz.002249 | 大洋电机 | 9.90 | 9.91 | 9.61 | 9.65 | -3.21% | 6.67 | 3.69% |
| 2026-05-20 | sz.002497 | 雅化集团 | 24.50 | 25.13 | 23.98 | 24.76 | +0.41% | 11.09 | 4.26% |
| 2026-05-20 | sz.002258 | 利尔化学 | 12.28 | 12.29 | 12.01 | 12.05 | -2.43% | 1.67 | 1.73% |
| 2026-05-20 | sz.002495 | 佳隆股份 | 2.66 | 2.67 | 2.58 | 2.60 | -1.89% | 0.55 | 3.02% |
| 2026-05-20 | sz.002244 | 滨江集团 | 10.59 | 10.77 | 10.39 | 10.60 | +0.28% | 2.44 | 0.84% |
| 2026-05-20 | sz.002243 | 力合科创 | 9.02 | 9.05 | 8.84 | 8.93 | -1.65% | 1.34 | 1.25% |
| 2026-05-20 | sz.002489 | 浙江永强 | 4.15 | 4.18 | 4.05 | 4.12 | -1.90% | 2.74 | 3.49% |
| 2026-05-20 | sz.002241 | 歌尔股份 | 25.50 | 25.57 | 25.02 | 25.08 | -2.49% | 22.95 | 2.90% |
| 2026-05-20 | sz.002239 | 奥特佳 | 2.80 | 2.81 | 2.74 | 2.75 | -2.48% | 1.61 | 2.18% |
| 2026-05-20 | sz.002237 | 恒邦股份 | 14.44 | 14.48 | 14.04 | 14.36 | -1.71% | 3.23 | 1.90% |
| 2026-05-20 | sz.002236 | 大华股份 | 18.12 | 18.50 | 17.97 | 18.02 | -0.77% | 7.25 | 1.67% |
| 2026-05-20 | sz.002486 | 嘉麟杰 | 2.77 | 2.79 | 2.69 | 2.70 | -3.23% | 0.55 | 2.46% |
| 2026-05-20 | sz.002235 | 安妮股份 | 11.26 | 11.68 | 11.16 | 11.46 | +1.33% | 4.36 | 6.91% |
| 2026-05-20 | sz.002238 | 天威视讯 | 7.47 | 7.47 | 7.27 | 7.29 | -2.41% | 0.59 | 1.00% |
| 2026-05-20 | sz.002481 | 双塔食品 | 4.29 | 4.29 | 4.16 | 4.19 | -2.56% | 0.38 | 0.81% |
| 2026-05-20 | sz.002480 | 新筑股份 | 6.31 | 6.38 | 6.16 | 6.25 | -1.57% | 0.67 | 1.40% |
显示 42001 - 42100 条，共 1,466,049 条记录