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.002329 | 皇氏集团 | 4.80 | 4.88 | 4.71 | 4.74 | -1.46% | 1.24 | 3.97% |
| 2026-05-20 | sz.002106 | 莱宝高科 | 10.99 | 11.07 | 10.78 | 10.93 | -1.26% | 1.12 | 1.46% |
| 2026-05-20 | sz.002332 | 仙琚制药 | 8.72 | 8.72 | 8.59 | 8.61 | -1.26% | 0.62 | 0.73% |
| 2026-05-20 | sz.002107 | 沃华医药 | 6.92 | 7.01 | 6.84 | 6.93 | -0.72% | 0.72 | 1.82% |
| 2026-05-20 | sz.002108 | 沧州明珠 | 5.44 | 5.49 | 5.27 | 5.44 | -0.91% | 3.59 | 4.05% |
| 2026-05-20 | sz.002334 | 英威腾 | 9.21 | 9.24 | 8.99 | 9.15 | -1.51% | 3.51 | 5.25% |
| 2026-05-20 | sz.002110 | 三钢闽光 | 3.26 | 3.27 | 3.19 | 3.21 | -2.13% | 0.63 | 0.81% |
| 2026-05-20 | sz.002337 | 赛象科技 | 5.84 | 5.87 | 5.66 | 5.73 | -2.38% | 0.58 | 1.73% |
| 2026-05-20 | sz.002111 | 威海广泰 | 11.39 | 11.40 | 11.05 | 11.17 | -1.93% | 1.03 | 1.89% |
| 2026-05-20 | sz.002338 | 奥普光电 | 64.06 | 67.96 | 63.91 | 67.12 | +3.74% | 7.01 | 4.39% |
| 2026-05-20 | sz.002112 | 三变科技 | 20.37 | 20.51 | 19.80 | 20.09 | -2.71% | 3.85 | 7.33% |
| 2026-05-20 | sz.002114 | 罗平锌电 | 8.94 | 8.95 | 8.63 | 8.73 | -2.57% | 0.98 | 3.46% |
| 2026-05-20 | sz.002340 | 格林美 | 8.30 | 8.45 | 8.16 | 8.39 | +0.36% | 10.55 | 2.50% |
| 2026-05-20 | sz.002116 | 中国海诚 | 9.46 | 9.46 | 9.28 | 9.30 | -1.80% | 0.21 | 0.50% |
| 2026-05-20 | sz.002119 | 康强电子 | 24.14 | 25.28 | 24.00 | 24.07 | -1.67% | 14.73 | 16.03% |
| 2026-05-20 | sz.002135 | 东南网架 | 8.86 | 9.19 | 8.72 | 9.01 | +1.24% | 5.58 | 5.99% |
| 2026-05-20 | sz.002120 | 韵达股份 | 7.44 | 7.47 | 7.31 | 7.40 | -0.94% | 1.95 | 0.94% |
| 2026-05-20 | sz.002348 | 高乐股份 | 15.20 | 15.20 | 13.76 | 13.76 | -10.01% | 4.32 | 3.40% |
| 2026-05-20 | sz.002349 | 精华制药 | 7.17 | 7.20 | 7.11 | 7.20 | -0.14% | 0.53 | 0.91% |
| 2026-05-20 | sz.002351 | 漫步者 | 11.40 | 11.42 | 11.12 | 11.17 | -2.53% | 1.16 | 1.99% |
| 2026-05-20 | sz.002123 | 梦网科技 | 10.32 | 10.48 | 10.07 | 10.10 | -1.66% | 6.33 | 8.57% |
| 2026-05-20 | sz.002353 | 杰瑞股份 | 140.00 | 141.90 | 132.18 | 136.03 | -2.00% | 23.27 | 2.49% |
| 2026-05-20 | sz.002124 | 天邦食品 | 2.86 | 2.92 | 2.73 | 2.82 | -2.76% | 4.17 | 7.53% |
| 2026-05-20 | sz.002125 | 湘潭电化 | 14.01 | 14.36 | 13.76 | 14.23 | +0.78% | 3.09 | 3.49% |
| 2026-05-20 | sz.002354 | 天娱数科 | 7.10 | 7.29 | 6.93 | 6.97 | -2.24% | 19.32 | 16.71% |
| 2026-05-20 | sz.002127 | 南极电商 | 3.29 | 3.44 | 3.25 | 3.34 | +1.21% | 3.33 | 4.98% |
| 2026-05-20 | sz.002128 | 电投能源 | 29.01 | 29.76 | 28.87 | 29.65 | +1.51% | 4.34 | 0.66% |
| 2026-05-20 | sz.002360 | ST同德 | 6.26 | 6.46 | 6.20 | 6.27 | +0.16% | 1.30 | 6.28% |
| 2026-05-20 | sz.002361 | 神剑股份 | 18.01 | 18.10 | 17.53 | 17.62 | -3.66% | 19.46 | 13.55% |
| 2026-05-20 | sz.002364 | 中恒电气 | 52.91 | 53.86 | 50.00 | 51.53 | -2.53% | 25.34 | 8.81% |
| 2026-05-20 | sz.002366 | 融发核电 | 7.50 | 7.54 | 7.26 | 7.31 | -3.31% | 3.59 | 2.64% |
| 2026-05-20 | sz.002134 | 天津普林 | 30.68 | 30.74 | 30.06 | 30.36 | -1.01% | 2.69 | 3.59% |
| 2026-05-20 | sz.002368 | 太极股份 | 17.13 | 17.63 | 16.88 | 16.95 | -1.28% | 2.34 | 2.19% |
| 2026-05-20 | sz.002137 | 实益达 | 8.75 | 8.85 | 8.63 | 8.77 | -0.11% | 1.18 | 3.41% |
| 2026-05-20 | sz.002370 | 亚太药业 | 6.46 | 6.46 | 6.11 | 6.18 | -4.33% | 1.92 | 4.14% |
| 2026-05-20 | sz.002372 | 伟星新材 | 10.12 | 10.14 | 9.99 | 10.04 | -1.28% | 0.69 | 0.47% |
| 2026-05-20 | sz.002139 | 拓邦股份 | 11.19 | 11.45 | 10.97 | 11.00 | -2.14% | 2.37 | 1.99% |
| 2026-05-20 | sz.002140 | 东华科技 | 10.85 | 10.87 | 10.53 | 10.64 | -1.94% | 0.65 | 0.87% |
| 2026-05-20 | sz.002141 | 贤丰控股 | 3.56 | 3.73 | 3.52 | 3.69 | +3.07% | 1.14 | 3.02% |
| 2026-05-20 | sz.002145 | 钛能化学 | 4.43 | 4.45 | 4.36 | 4.40 | -1.12% | 1.67 | 1.00% |
| 2026-05-20 | sz.002146 | 荣盛发展 | 1.28 | 1.28 | 1.25 | 1.26 | -2.33% | 0.75 | 1.53% |
| 2026-05-20 | sz.002148 | 北纬科技 | 7.95 | 8.04 | 7.68 | 7.70 | -3.75% | 1.03 | 2.95% |
| 2026-05-20 | sz.002149 | 西部材料 | 66.82 | 69.47 | 65.77 | 69.09 | +1.25% | 41.58 | 12.57% |
| 2026-05-20 | sz.002379 | 宏桥控股 | 20.78 | 21.15 | 20.16 | 20.77 | -0.05% | 4.73 | 2.02% |
| 2026-05-20 | sz.002465 | 海格通信 | 15.98 | 16.11 | 15.70 | 15.77 | -2.05% | 10.55 | 2.69% |
| 2026-05-20 | sz.002151 | 北斗星通 | 40.03 | 40.43 | 39.29 | 39.67 | -2.17% | 5.65 | 3.22% |
| 2026-05-20 | sz.002384 | 东山精密 | 220.10 | 225.57 | 216.05 | 223.00 | +0.41% | 172.68 | 5.64% |
| 2026-05-20 | sz.002155 | 湖南黄金 | 25.51 | 25.60 | 24.87 | 25.51 | -0.70% | 10.42 | 2.65% |
| 2026-05-20 | sz.002386 | 天原股份 | 6.45 | 6.45 | 6.20 | 6.30 | -2.78% | 1.94 | 2.36% |
| 2026-05-20 | sz.002165 | 红宝丽 | 9.05 | 9.06 | 8.66 | 8.73 | -4.49% | 7.38 | 11.56% |
| 2026-05-20 | sz.002281 | 光迅科技 | 229.01 | 246.80 | 226.24 | 236.40 | +2.39% | 181.28 | 9.85% |
| 2026-05-20 | sz.002058 | *ST威尔 | 26.18 | 26.58 | 24.92 | 25.95 | -0.88% | 0.64 | 1.76% |
| 2026-05-20 | sz.002056 | 横店东磁 | 19.28 | 20.20 | 19.21 | 20.02 | +3.25% | 8.92 | 2.77% |
| 2026-05-20 | sz.002055 | ST得润 | 6.73 | 6.73 | 6.73 | 6.73 | +4.99% | 0.21 | 0.53% |
| 2026-05-20 | sz.002277 | 友阿股份 | 6.38 | 6.57 | 6.24 | 6.52 | +1.24% | 2.98 | 3.34% |
| 2026-05-20 | sz.002272 | 川润股份 | 24.94 | 24.94 | 23.57 | 24.94 | +10.01% | 15.05 | 14.89% |
| 2026-05-20 | sz.002075 | 沙钢股份 | 4.22 | 4.22 | 4.05 | 4.09 | -3.08% | 1.47 | 1.64% |
| 2026-05-20 | sz.002048 | 宁波华翔 | 28.60 | 28.67 | 27.26 | 27.85 | -3.40% | 8.65 | 4.38% |
| 2026-05-20 | sz.002047 | 宝鹰股份 | 5.41 | 5.41 | 5.41 | 5.41 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002046 | 国机精工 | 52.00 | 52.00 | 50.15 | 51.07 | -0.76% | 5.23 | 1.94% |
| 2026-05-20 | sz.002045 | 国光电器 | 11.24 | 11.24 | 10.85 | 10.91 | -3.54% | 1.56 | 2.53% |
| 2026-05-20 | sz.002044 | 美年健康 | 6.24 | 6.34 | 6.08 | 6.08 | -4.70% | 17.22 | 7.23% |
| 2026-05-20 | sz.002267 | 陕天然气 | 7.82 | 7.91 | 7.69 | 7.73 | -1.53% | 0.82 | 0.95% |
| 2026-05-20 | sz.002043 | 兔宝宝 | 13.66 | 13.77 | 13.21 | 13.67 | -0.58% | 1.62 | 1.49% |
| 2026-05-20 | sz.002266 | 浙富控股 | 5.40 | 5.62 | 5.33 | 5.56 | +3.15% | 6.46 | 2.43% |
| 2026-05-20 | sz.002066 | 瑞泰科技 | 26.90 | 27.62 | 26.52 | 27.44 | +2.12% | 3.07 | 4.86% |
| 2026-05-20 | sz.002041 | 登海种业 | 9.44 | 9.47 | 9.18 | 9.19 | -3.26% | 1.18 | 1.45% |
| 2026-05-20 | sz.002265 | 建设工业 | 22.86 | 23.04 | 22.45 | 22.55 | -1.61% | 1.96 | 0.84% |
| 2026-05-20 | sz.002040 | 南京港 | 10.31 | 10.35 | 10.16 | 10.24 | -1.35% | 0.95 | 1.91% |
| 2026-05-20 | sz.002263 | 大东南 | 3.87 | 3.89 | 3.76 | 3.87 | -0.51% | 3.03 | 4.21% |
| 2026-05-20 | sz.002039 | 黔源电力 | 20.98 | 21.00 | 19.82 | 20.00 | -5.30% | 2.99 | 3.46% |
| 2026-05-20 | sz.002038 | 双鹭药业 | 6.26 | 6.27 | 6.12 | 6.23 | -0.80% | 1.40 | 2.66% |
| 2026-05-20 | sz.002037 | 保利联合 | 8.34 | 8.34 | 8.06 | 8.09 | -3.00% | 0.58 | 1.47% |
| 2026-05-20 | sz.002256 | 兆新股份 | 4.98 | 4.98 | 4.71 | 4.77 | -3.64% | 5.74 | 5.92% |
| 2026-05-20 | sz.002057 | 中钢天源 | 9.35 | 9.37 | 9.12 | 9.28 | -0.96% | 1.14 | 1.64% |
| 2026-05-20 | sz.002034 | 旺能环境 | 22.67 | 22.81 | 21.72 | 22.61 | -0.35% | 5.01 | 4.45% |
| 2026-05-20 | sz.002031 | 巨轮智能 | 8.10 | 8.11 | 7.54 | 7.54 | -10.02% | 28.18 | 19.16% |
| 2026-05-20 | sz.002215 | 诺普信 | 9.80 | 9.80 | 9.52 | 9.65 | -1.73% | 1.72 | 2.23% |
| 2026-05-20 | sz.002030 | 达安基因 | 6.76 | 7.20 | 6.66 | 6.88 | +3.61% | 9.39 | 9.75% |
| 2026-05-20 | sz.002028 | 思源电气 | 194.00 | 206.50 | 193.14 | 205.30 | +5.29% | 38.43 | 3.15% |
| 2026-05-20 | sz.002248 | 华东数控 | 12.99 | 12.99 | 12.56 | 12.67 | -3.06% | 1.35 | 3.45% |
| 2026-05-20 | sz.002247 | 聚力文化 | 2.91 | 2.91 | 2.82 | 2.85 | -2.06% | 0.58 | 3.16% |
| 2026-05-20 | sz.002246 | 北化股份 | 26.51 | 27.18 | 24.93 | 24.95 | +0.93% | 16.04 | 11.25% |
| 2026-05-20 | sz.002245 | 蔚蓝锂芯 | 27.30 | 27.94 | 26.50 | 26.88 | -1.79% | 20.00 | 6.79% |
| 2026-05-20 | sz.002025 | 航天电器 | 73.53 | 75.32 | 71.44 | 73.61 | +0.96% | 17.62 | 5.29% |
| 2026-05-20 | sz.001313 | 粤海饲料 | 8.87 | 9.79 | 8.73 | 9.79 | +10.00% | 2.61 | 4.02% |
| 2026-05-20 | sz.001314 | 亿道信息 | 54.50 | 55.14 | 54.00 | 54.22 | -1.17% | 1.30 | 1.92% |
| 2026-05-20 | sz.002166 | 莱茵生物 | 8.81 | 8.97 | 8.68 | 8.92 | +1.13% | 0.93 | 1.43% |
| 2026-05-20 | sz.001317 | 三羊马 | 56.60 | 57.80 | 55.88 | 57.68 | +1.30% | 1.99 | 4.10% |
| 2026-05-20 | sz.002167 | 东方锆业 | 11.88 | 12.26 | 11.66 | 12.07 | +0.58% | 3.51 | 3.88% |
| 2026-05-20 | sz.002169 | 智光电气 | 16.26 | 17.89 | 16.10 | 17.89 | +10.02% | 14.91 | 11.49% |
| 2026-05-20 | sz.002172 | 澳洋健康 | 3.66 | 3.66 | 3.56 | 3.58 | -2.19% | 0.46 | 1.66% |
| 2026-05-20 | sz.002173 | 创新医疗 | 25.14 | 25.14 | 23.65 | 24.05 | -5.28% | 12.72 | 12.56% |
| 2026-05-20 | sz.001330 | 博纳影业 | 9.64 | 9.90 | 9.30 | 9.71 | +2.86% | 11.75 | 10.42% |
| 2026-05-20 | sz.002175 | *ST东智 | 2.62 | 2.78 | 2.55 | 2.55 | -4.85% | 3.20 | 9.46% |
| 2026-05-20 | sz.002177 | 御银股份 | 7.90 | 8.17 | 7.85 | 8.17 | +2.64% | 6.30 | 11.52% |
| 2026-05-20 | sz.001333 | 光华股份 | 27.00 | 27.27 | 26.45 | 26.66 | -0.71% | 1.38 | 11.66% |
| 2026-05-20 | sz.001696 | 宗申动力 | 16.30 | 16.30 | 15.80 | 15.86 | -3.41% | 3.89 | 2.74% |
| 2026-05-20 | sz.002182 | 宝武镁业 | 15.51 | 15.67 | 15.09 | 15.54 | -0.13% | 3.38 | 2.53% |
| 2026-05-20 | sz.002184 | 海得控制 | 12.41 | 12.54 | 12.24 | 12.33 | -1.67% | 0.84 | 2.83% |
显示 42201 - 42300 条，共 1,466,049 条记录