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.002234 | 民和股份 | 8.00 | 8.00 | 7.77 | 7.83 | -2.12% | 0.65 | 2.73% |
| 2026-05-20 | sz.002227 | *ST特迅 | 9.13 | 9.15 | 8.80 | 8.85 | -3.59% | 0.45 | 2.07% |
| 2026-05-20 | sz.002224 | 三力士 | 4.03 | 4.04 | 3.93 | 3.95 | -2.47% | 0.49 | 1.52% |
| 2026-05-20 | sz.002471 | 中超控股 | 7.85 | 7.87 | 7.63 | 7.70 | -2.78% | 4.68 | 4.54% |
| 2026-05-20 | sz.002229 | 鸿博股份 | 16.51 | 17.25 | 16.20 | 16.39 | -1.86% | 10.09 | 12.34% |
| 2026-05-20 | sz.002221 | 东华能源 | 7.90 | 7.92 | 7.76 | 7.82 | -1.01% | 0.92 | 0.81% |
| 2026-05-20 | sz.002217 | 合力泰 | 2.92 | 2.94 | 2.81 | 2.84 | -3.73% | 11.46 | 5.54% |
| 2026-05-20 | sz.002462 | 嘉事堂 | 13.49 | 13.75 | 13.36 | 13.64 | +0.89% | 0.99 | 2.51% |
| 2026-05-20 | sz.002214 | *ST大立 | 18.78 | 18.79 | 18.57 | 18.68 | -0.43% | 0.51 | 0.57% |
| 2026-05-20 | sz.002219 | 新里程 | 2.28 | 2.28 | 2.22 | 2.22 | -3.06% | 1.32 | 1.80% |
| 2026-05-20 | sz.002218 | 拓日新能 | 5.53 | 5.53 | 5.24 | 5.26 | -5.90% | 3.91 | 5.32% |
| 2026-05-20 | sz.002211 | ST宏达 | 4.02 | 4.03 | 3.90 | 3.96 | -1.74% | 0.23 | 1.33% |
| 2026-05-20 | sz.002209 | 达意隆 | 13.64 | 13.69 | 13.37 | 13.58 | -0.88% | 0.60 | 2.83% |
| 2026-05-20 | sz.002208 | 合肥城建 | 24.03 | 26.36 | 23.59 | 25.88 | +3.03% | 45.03 | 22.36% |
| 2026-05-20 | sz.002206 | 海利得 | 5.80 | 5.81 | 5.70 | 5.80 | -0.17% | 0.64 | 1.05% |
| 2026-05-20 | sz.002205 | 国统股份 | 14.21 | 14.39 | 14.00 | 14.11 | -0.70% | 0.37 | 1.41% |
| 2026-05-20 | sz.002210 | 飞马国际 | 2.93 | 2.93 | 2.81 | 2.86 | -3.05% | 2.76 | 3.65% |
| 2026-05-20 | sz.002448 | 中原内配 | 14.56 | 14.56 | 14.09 | 14.30 | -1.92% | 2.13 | 2.58% |
| 2026-05-20 | sz.002207 | *ST准油 | 10.30 | 10.63 | 9.61 | 9.61 | -5.04% | 4.83 | 18.42% |
| 2026-05-20 | sz.002441 | 众业达 | 10.51 | 10.54 | 10.24 | 10.38 | -1.80% | 0.80 | 1.95% |
| 2026-05-20 | sz.002196 | 方正电机 | 16.51 | 16.75 | 15.86 | 15.99 | -5.50% | 15.86 | 20.09% |
| 2026-05-20 | sz.002439 | 启明星辰 | 16.13 | 16.26 | 15.82 | 15.90 | -2.39% | 4.99 | 4.28% |
| 2026-05-20 | sz.002195 | 岩山科技 | 8.51 | 8.51 | 8.24 | 8.29 | -4.38% | 17.46 | 3.73% |
| 2026-05-20 | sz.002436 | 兴森科技 | 32.60 | 33.80 | 32.01 | 33.54 | +2.16% | 43.39 | 8.63% |
| 2026-05-20 | sz.002434 | 万里扬 | 7.66 | 7.67 | 7.36 | 7.43 | -3.51% | 1.54 | 1.57% |
| 2026-05-20 | sz.002193 | ST如意 | 5.28 | 5.28 | 5.03 | 5.06 | -4.35% | 0.75 | 5.63% |
| 2026-05-20 | sz.002431 | ST棕榈 | 1.71 | 1.73 | 1.68 | 1.68 | -2.89% | 0.65 | 2.10% |
| 2026-05-20 | sz.002190 | 成飞集成 | 31.80 | 32.33 | 30.65 | 30.70 | -3.97% | 2.77 | 2.46% |
| 2026-05-20 | sz.002430 | 杭氧股份 | 28.38 | 29.23 | 28.28 | 28.98 | +1.26% | 4.32 | 1.53% |
| 2026-05-20 | sz.002189 | 中光学 | 22.78 | 23.09 | 22.45 | 22.66 | -0.74% | 0.85 | 1.43% |
| 2026-05-20 | sz.002428 | 云南锗业 | 89.69 | 95.55 | 88.74 | 91.00 | +0.45% | 94.83 | 15.77% |
| 2026-05-20 | sz.002186 | 全聚德 | 10.20 | 10.21 | 9.90 | 9.93 | -2.74% | 0.39 | 1.28% |
| 2026-05-20 | sz.002185 | 华天科技 | 15.15 | 16.78 | 15.05 | 15.88 | +3.79% | 79.31 | 15.31% |
| 2026-05-20 | sz.002192 | 融捷股份 | 86.66 | 91.79 | 86.00 | 90.42 | +2.93% | 26.63 | 11.54% |
| 2026-05-20 | sz.002183 | 怡亚通 | 7.28 | 7.44 | 7.13 | 7.24 | -1.63% | 10.84 | 5.72% |
| 2026-05-20 | sz.002181 | 粤传媒 | 14.85 | 15.42 | 14.46 | 14.49 | -9.15% | 21.00 | 12.49% |
| 2026-05-20 | sz.002418 | 康盛股份 | 5.99 | 6.09 | 5.62 | 5.99 | -0.99% | 6.82 | 10.24% |
| 2026-05-20 | sz.002416 | 爱施德 | 12.25 | 12.26 | 12.07 | 12.16 | -1.46% | 2.10 | 1.42% |
| 2026-05-20 | sz.002180 | 奔图科技 | 18.05 | 18.12 | 17.58 | 17.65 | -2.22% | 1.69 | 0.70% |
| 2026-05-20 | sz.002414 | 高德红外 | 13.98 | 14.17 | 13.76 | 13.91 | -1.42% | 6.34 | 1.34% |
| 2026-05-20 | sz.002179 | 中航光电 | 39.65 | 41.90 | 39.65 | 41.45 | +3.94% | 28.01 | 3.23% |
| 2026-05-20 | sz.002178 | 延华智能 | 6.03 | 6.08 | 5.88 | 5.94 | -3.26% | 2.50 | 5.90% |
| 2026-05-20 | sz.002176 | 江特电机 | 12.60 | 13.38 | 12.41 | 13.08 | +2.27% | 21.63 | 9.83% |
| 2026-05-20 | sz.002408 | 齐翔腾达 | 5.78 | 5.80 | 5.60 | 5.67 | -1.05% | 1.51 | 0.97% |
| 2026-05-20 | sz.002171 | 楚江新材 | 11.52 | 11.53 | 11.15 | 11.27 | -3.10% | 4.81 | 2.65% |
| 2026-05-20 | sz.002407 | 多氟多 | 36.50 | 40.69 | 36.40 | 40.69 | +10.00% | 80.14 | 19.14% |
| 2026-05-20 | sz.002170 | 芭田股份 | 12.23 | 12.35 | 12.08 | 12.27 | +0.57% | 1.61 | 1.68% |
| 2026-05-20 | sz.002405 | 四维图新 | 9.45 | 9.68 | 9.33 | 9.36 | -1.68% | 6.14 | 2.75% |
| 2026-05-20 | sz.002404 | 嘉欣丝绸 | 6.78 | 6.79 | 6.64 | 6.69 | -1.33% | 0.35 | 1.14% |
| 2026-05-20 | sz.002168 | ST惠程 | 3.97 | 4.01 | 3.93 | 3.94 | -1.00% | 0.23 | 0.73% |
| 2026-05-20 | sz.002402 | 和而泰 | 32.08 | 32.08 | 31.13 | 31.38 | -2.21% | 10.10 | 3.92% |
| 2026-05-20 | sz.002399 | 海普瑞 | 10.39 | 10.39 | 10.11 | 10.19 | -2.02% | 0.36 | 0.29% |
| 2026-05-20 | sz.002398 | 垒知集团 | 4.87 | 4.87 | 4.77 | 4.80 | -1.84% | 0.45 | 1.55% |
| 2026-05-20 | sz.002164 | 宁波东力 | 14.68 | 15.03 | 14.51 | 14.59 | -1.88% | 6.41 | 9.03% |
| 2026-05-20 | sz.002163 | 海南发展 | 11.33 | 11.36 | 11.04 | 11.23 | -1.40% | 2.24 | 2.49% |
| 2026-05-20 | sz.002162 | 悦心健康 | 4.22 | 4.23 | 4.12 | 4.14 | -2.36% | 0.43 | 1.14% |
| 2026-05-20 | sz.002394 | 联发股份 | 12.43 | 12.71 | 12.25 | 12.28 | -1.21% | 0.58 | 1.45% |
| 2026-05-20 | sz.002159 | 三特索道 | 16.52 | 16.78 | 15.90 | 16.27 | +2.46% | 1.45 | 6.45% |
| 2026-05-20 | sz.002158 | 汉钟精机 | 32.58 | 35.04 | 32.32 | 35.04 | +10.02% | 3.08 | 1.67% |
| 2026-05-20 | sz.002157 | 正邦科技 | 3.35 | 3.40 | 3.30 | 3.37 | +0.30% | 6.40 | 2.45% |
| 2026-05-20 | sz.002082 | ST万邦 | 16.21 | 16.21 | 16.21 | 16.21 | -4.98% | 1.12 | 1.21% |
| 2026-05-20 | sz.002059 | 云南旅游 | 4.57 | 4.57 | 4.46 | 4.48 | -1.97% | 0.35 | 0.80% |
| 2026-05-20 | sz.002284 | 亚太股份 | 12.50 | 12.50 | 12.22 | 12.39 | -1.04% | 1.83 | 2.03% |
| 2026-05-20 | sz.002061 | 浙江交科 | 3.76 | 3.77 | 3.70 | 3.71 | -1.33% | 0.56 | 0.58% |
| 2026-05-20 | sz.002063 | 远光软件 | 6.62 | 6.68 | 6.48 | 6.50 | -2.40% | 3.16 | 2.73% |
| 2026-05-20 | sz.002286 | 保龄宝 | 9.19 | 9.20 | 8.96 | 9.02 | -1.96% | 0.62 | 1.86% |
| 2026-05-20 | sz.002064 | 华峰化学 | 10.34 | 10.85 | 10.26 | 10.68 | +3.09% | 4.35 | 0.83% |
| 2026-05-20 | sz.002287 | 奇正藏药 | 22.38 | 22.38 | 22.05 | 22.20 | -0.54% | 0.21 | 0.16% |
| 2026-05-20 | sz.002065 | 东华软件 | 8.45 | 8.48 | 8.20 | 8.23 | -3.29% | 3.21 | 1.33% |
| 2026-05-20 | sz.002067 | 景兴纸业 | 5.20 | 5.21 | 5.00 | 5.09 | -3.60% | 7.29 | 10.68% |
| 2026-05-20 | sz.002291 | 遥望科技 | 6.82 | 6.90 | 6.60 | 6.66 | -2.77% | 2.76 | 4.74% |
| 2026-05-20 | sz.002293 | 罗莱生活 | 11.04 | 11.05 | 10.84 | 10.94 | -1.00% | 0.55 | 0.61% |
| 2026-05-20 | sz.002072 | 凯瑞德 | 7.03 | 7.76 | 6.98 | 7.76 | +10.07% | 2.41 | 8.60% |
| 2026-05-20 | sz.002073 | 软控股份 | 6.14 | 6.14 | 6.02 | 6.06 | -1.46% | 0.98 | 1.59% |
| 2026-05-20 | sz.002076 | *ST星光 | 2.46 | 2.58 | 2.45 | 2.58 | +4.88% | 1.21 | 4.60% |
| 2026-05-20 | sz.002298 | 中电鑫龙 | 11.70 | 11.70 | 11.28 | 11.29 | -4.97% | 8.23 | 10.92% |
| 2026-05-20 | sz.002077 | 大港股份 | 17.30 | 18.98 | 17.20 | 18.34 | +5.10% | 14.01 | 13.31% |
| 2026-05-20 | sz.002079 | 苏州固锝 | 12.57 | 12.99 | 12.51 | 12.92 | +1.81% | 5.59 | 5.38% |
| 2026-05-20 | sz.002301 | 齐心集团 | 8.58 | 8.65 | 8.25 | 8.53 | +0.12% | 2.57 | 4.25% |
| 2026-05-20 | sz.002081 | 金螳螂 | 6.91 | 7.04 | 6.21 | 6.21 | -10.00% | 27.10 | 15.69% |
| 2026-05-20 | sz.002083 | 孚日股份 | 10.21 | 10.69 | 10.14 | 10.54 | +2.33% | 3.00 | 3.04% |
| 2026-05-20 | sz.002084 | 海鸥住工 | 3.78 | 3.80 | 3.58 | 3.64 | -3.19% | 0.69 | 2.93% |
| 2026-05-20 | sz.002085 | 万丰奥威 | 13.58 | 13.58 | 13.02 | 13.04 | -4.26% | 5.69 | 2.03% |
| 2026-05-20 | sz.002306 | *ST云网 | 2.25 | 2.26 | 2.22 | 2.22 | -1.77% | 0.19 | 1.05% |
| 2026-05-20 | sz.002088 | 鲁阳节能 | 9.16 | 9.23 | 9.00 | 9.07 | -1.95% | 0.18 | 0.40% |
| 2026-05-20 | sz.002309 | 中利集团 | 4.20 | 4.21 | 3.96 | 4.01 | -4.98% | 10.98 | 11.34% |
| 2026-05-20 | sz.002090 | 金智科技 | 11.36 | 11.46 | 11.10 | 11.17 | -2.19% | 1.03 | 2.33% |
| 2026-05-20 | sz.002091 | 江苏国泰 | 9.00 | 9.00 | 8.81 | 8.92 | -1.55% | 2.04 | 1.43% |
| 2026-05-20 | sz.002093 | 国脉科技 | 8.38 | 8.38 | 8.04 | 8.07 | -4.50% | 1.32 | 1.61% |
| 2026-05-20 | sz.002095 | 生意宝 | 16.06 | 16.06 | 15.46 | 15.55 | -3.42% | 0.59 | 1.50% |
| 2026-05-20 | sz.002315 | 焦点科技 | 31.38 | 31.61 | 30.40 | 30.58 | -2.98% | 2.35 | 2.91% |
| 2026-05-20 | sz.002096 | 易普力 | 10.72 | 11.11 | 10.70 | 10.87 | +0.83% | 0.90 | 0.66% |
| 2026-05-20 | sz.002098 | 浔兴股份 | 8.33 | 8.33 | 8.17 | 8.21 | -1.56% | 0.21 | 0.73% |
| 2026-05-20 | sz.002099 | 海翔药业 | 5.75 | 5.76 | 5.65 | 5.69 | -1.73% | 0.63 | 0.69% |
| 2026-05-20 | sz.002101 | 广东鸿图 | 9.58 | 9.58 | 9.34 | 9.45 | -1.66% | 0.54 | 0.87% |
| 2026-05-20 | sz.002320 | 海峡股份 | 8.15 | 8.18 | 8.05 | 8.11 | -1.10% | 1.26 | 0.69% |
| 2026-05-20 | sz.002321 | 华英农业 | 2.02 | 2.02 | 1.96 | 1.96 | -2.97% | 0.42 | 1.00% |
| 2026-05-20 | sz.002322 | 理工能科 | 12.03 | 12.03 | 11.71 | 11.86 | -1.41% | 0.48 | 1.15% |
| 2026-05-20 | sz.002103 | 广博股份 | 7.80 | 7.80 | 7.51 | 7.55 | -3.08% | 0.44 | 1.48% |
| 2026-05-20 | sz.002327 | 富安娜 | 7.20 | 7.26 | 7.07 | 7.08 | -2.48% | 0.61 | 1.75% |
显示 42101 - 42200 条，共 1,466,049 条记录