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.000988 | 华工科技 | 158.41 | 170.88 | 158.41 | 163.42 | +3.17% | 215.73 | 13.00% |
| 2026-05-20 | sz.000723 | 美锦能源 | 4.10 | 4.10 | 4.01 | 4.03 | -1.95% | 1.58 | 0.89% |
| 2026-05-20 | sz.000722 | 湖南发展 | 15.01 | 15.01 | 14.15 | 14.15 | -6.79% | 4.46 | 6.67% |
| 2026-05-20 | sz.000987 | 越秀资本 | 8.41 | 8.44 | 8.30 | 8.34 | -1.77% | 1.88 | 0.45% |
| 2026-05-20 | sz.000721 | 西安饮食 | 6.62 | 6.62 | 6.44 | 6.52 | -1.66% | 0.59 | 1.76% |
| 2026-05-20 | sz.000985 | 大庆华科 | 18.86 | 18.95 | 18.52 | 18.58 | -1.75% | 0.26 | 1.06% |
| 2026-05-20 | sz.000720 | 新能泰山 | 5.31 | 5.33 | 5.01 | 5.16 | -3.37% | 4.26 | 6.62% |
| 2026-05-20 | sz.000983 | 山西焦煤 | 6.69 | 6.73 | 6.57 | 6.60 | -1.49% | 2.94 | 0.78% |
| 2026-05-20 | sz.000718 | 苏宁环球 | 2.05 | 2.06 | 2.00 | 2.01 | -2.43% | 0.44 | 0.96% |
| 2026-05-20 | sz.000975 | 山金国际 | 23.65 | 23.83 | 23.08 | 23.65 | -1.58% | 10.45 | 1.77% |
| 2026-05-20 | sz.000973 | 佛塑科技 | 16.52 | 17.42 | 16.42 | 17.14 | +2.57% | 10.40 | 6.33% |
| 2026-05-20 | sz.000970 | 中科三环 | 11.82 | 12.05 | 11.60 | 11.90 | -0.17% | 2.67 | 1.86% |
| 2026-05-20 | sz.000969 | 安泰科技 | 21.27 | 21.45 | 20.78 | 21.29 | -1.02% | 4.64 | 2.11% |
| 2026-05-20 | sz.000965 | 天保基建 | 3.57 | 3.58 | 3.51 | 3.52 | -1.95% | 0.38 | 0.96% |
| 2026-05-20 | sz.000712 | 锦龙股份 | 10.77 | 11.16 | 10.70 | 10.98 | +1.10% | 4.23 | 4.32% |
| 2026-05-20 | sz.000959 | 首钢股份 | 3.87 | 3.87 | 3.70 | 3.75 | -3.85% | 1.76 | 0.63% |
| 2026-05-20 | sz.000953 | 中哲精化 | 6.99 | 7.01 | 6.85 | 6.91 | -1.71% | 0.52 | 2.05% |
| 2026-05-20 | sz.000952 | 广济药业 | 7.33 | 7.34 | 7.18 | 7.22 | -1.90% | 0.40 | 1.62% |
| 2026-05-20 | sz.000951 | 中国重汽 | 21.28 | 21.47 | 20.93 | 21.15 | -1.40% | 2.28 | 0.92% |
| 2026-05-20 | sz.000948 | 南天信息 | 14.90 | 14.94 | 14.41 | 14.46 | -3.60% | 0.75 | 1.33% |
| 2026-05-20 | sz.000938 | 紫光股份 | 32.29 | 33.08 | 31.92 | 32.21 | -0.86% | 44.14 | 4.79% |
| 2026-05-20 | sz.000936 | 华西股份 | 7.53 | 7.53 | 7.29 | 7.39 | -1.99% | 1.61 | 2.47% |
| 2026-05-20 | sz.000932 | 华菱钢铁 | 4.21 | 4.26 | 4.08 | 4.12 | -2.37% | 3.48 | 1.23% |
| 2026-05-20 | sz.000698 | ST沈化 | 3.75 | 3.77 | 3.68 | 3.69 | -1.60% | 0.19 | 0.64% |
| 2026-05-20 | sz.000697 | 炼石航空 | 11.68 | 11.97 | 11.51 | 11.88 | +0.85% | 1.78 | 2.31% |
| 2026-05-20 | sz.000931 | 中关村 | 4.51 | 4.53 | 4.42 | 4.45 | -1.77% | 0.25 | 0.76% |
| 2026-05-20 | sz.000555 | 神州信息 | 13.99 | 13.99 | 13.55 | 13.58 | -3.82% | 2.69 | 2.02% |
| 2026-05-20 | sz.000557 | 西部创业 | 4.53 | 4.53 | 4.39 | 4.43 | -1.99% | 0.39 | 0.60% |
| 2026-05-20 | sz.000559 | 万向钱潮 | 17.90 | 18.07 | 17.33 | 17.68 | -2.43% | 18.66 | 3.20% |
| 2026-05-20 | sz.000828 | 东莞控股 | 10.03 | 10.09 | 9.91 | 10.01 | -0.10% | 0.37 | 0.36% |
| 2026-05-20 | sz.000563 | 陕国投A | 3.09 | 3.09 | 3.05 | 3.07 | -0.97% | 0.71 | 0.45% |
| 2026-05-20 | sz.000564 | 供销大集 | 1.68 | 1.68 | 1.63 | 1.64 | -2.96% | 2.94 | 1.18% |
| 2026-05-20 | sz.000565 | 渝三峡A | 8.02 | 8.06 | 7.88 | 7.93 | -1.61% | 0.67 | 1.94% |
| 2026-05-20 | sz.000831 | 中国稀土 | 51.50 | 53.30 | 50.06 | 52.39 | +1.51% | 20.80 | 3.80% |
| 2026-05-20 | sz.000833 | 粤桂股份 | 26.94 | 27.10 | 26.34 | 26.75 | -1.36% | 8.43 | 6.96% |
| 2026-05-20 | sz.000591 | 太阳能 | 6.03 | 6.04 | 5.75 | 5.77 | -5.56% | 10.01 | 4.40% |
| 2026-05-20 | sz.000570 | 苏常柴A | 6.33 | 6.33 | 6.09 | 6.21 | -1.90% | 0.92 | 2.68% |
| 2026-05-20 | sz.000571 | 新大洲A | 5.96 | 6.04 | 5.75 | 5.89 | -1.83% | 1.78 | 3.73% |
| 2026-05-20 | sz.000839 | 国安股份 | 3.50 | 3.52 | 3.36 | 3.39 | -4.51% | 5.77 | 4.33% |
| 2026-05-20 | sz.000572 | 海马汽车 | 5.02 | 5.03 | 4.88 | 4.93 | -2.57% | 1.95 | 2.41% |
| 2026-05-20 | sz.000576 | 甘化科工 | 8.42 | 8.43 | 8.22 | 8.27 | -2.13% | 0.55 | 1.52% |
| 2026-05-20 | sz.000856 | 冀东装备 | 9.99 | 10.03 | 9.73 | 9.76 | -2.79% | 0.56 | 2.49% |
| 2026-05-20 | sz.000858 | 五粮液 | 85.21 | 86.06 | 84.54 | 85.47 | -0.36% | 25.99 | 0.78% |
| 2026-05-20 | sz.000582 | 北部湾港 | 12.70 | 12.77 | 12.39 | 12.55 | -2.33% | 5.75 | 2.12% |
| 2026-05-20 | sz.000586 | 汇源通信 | 20.06 | 20.45 | 19.82 | 19.98 | -2.87% | 6.31 | 16.47% |
| 2026-05-20 | sz.000589 | 贵州轮胎 | 4.73 | 4.74 | 4.66 | 4.72 | -0.63% | 0.98 | 1.35% |
| 2026-05-20 | sz.000590 | 古汉医药 | 10.47 | 10.70 | 10.21 | 10.60 | +1.15% | 0.44 | 1.75% |
| 2026-05-20 | sz.000608 | 阳光股份 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.000863 | 三湘印象 | 5.77 | 5.90 | 5.53 | 5.60 | -3.78% | 2.07 | 3.14% |
| 2026-05-20 | sz.000592 | 平潭发展 | 10.36 | 10.53 | 10.05 | 10.39 | +0.19% | 15.10 | 7.66% |
| 2026-05-20 | sz.000869 | 张裕A | 19.23 | 19.48 | 19.19 | 19.22 | +0.26% | 0.48 | 0.55% |
| 2026-05-20 | sz.000597 | 东北制药 | 4.89 | 4.91 | 4.81 | 4.84 | -1.43% | 0.41 | 0.60% |
| 2026-05-20 | sz.000598 | 兴蓉环境 | 6.66 | 6.66 | 6.56 | 6.58 | -1.20% | 1.66 | 0.84% |
| 2026-05-20 | sz.000599 | 青岛双星 | 5.68 | 5.81 | 5.65 | 5.81 | +1.93% | 1.07 | 2.28% |
| 2026-05-20 | sz.000878 | 云南铜业 | 17.76 | 18.03 | 17.30 | 17.87 | -0.61% | 7.97 | 2.26% |
| 2026-05-20 | sz.000626 | 远大控股 | 8.29 | 8.40 | 8.11 | 8.35 | +0.12% | 0.73 | 1.76% |
| 2026-05-20 | sz.000601 | 韶能股份 | 7.96 | 7.97 | 7.20 | 7.24 | -9.16% | 11.19 | 14.40% |
| 2026-05-20 | sz.000881 | 中广核技 | 7.98 | 7.98 | 7.76 | 7.78 | -2.87% | 0.81 | 1.14% |
| 2026-05-20 | sz.000609 | *ST中迪 | 15.78 | 16.21 | 15.28 | 15.60 | +0.97% | 2.82 | 6.16% |
| 2026-05-20 | sz.000883 | 湖北能源 | 5.10 | 5.12 | 4.91 | 4.92 | -4.65% | 4.17 | 1.29% |
| 2026-05-20 | sz.000610 | *ST西旅 | 7.80 | 7.92 | 7.79 | 7.88 | +0.13% | 0.34 | 1.86% |
| 2026-05-20 | sz.000885 | 城发环境 | 13.85 | 13.85 | 13.55 | 13.66 | -1.73% | 0.68 | 0.78% |
| 2026-05-20 | sz.000631 | 顺发恒能 | 3.37 | 3.40 | 3.26 | 3.30 | -2.94% | 0.85 | 1.12% |
| 2026-05-20 | sz.000612 | 焦作万方 | 11.90 | 12.62 | 11.88 | 12.24 | +2.17% | 6.00 | 4.10% |
| 2026-05-20 | sz.000886 | 海南高速 | 5.24 | 5.26 | 5.18 | 5.20 | -1.52% | 0.56 | 1.10% |
| 2026-05-20 | sz.000617 | 中油资本 | 8.50 | 8.72 | 8.42 | 8.62 | +0.35% | 8.90 | 0.83% |
| 2026-05-20 | sz.000620 | 盈新发展 | 3.35 | 3.40 | 3.24 | 3.28 | -1.50% | 9.08 | 5.91% |
| 2026-05-20 | sz.000890 | 法尔胜 | 11.55 | 12.85 | 11.06 | 12.85 | +10.02% | 7.94 | 15.68% |
| 2026-05-20 | sz.000628 | 高新发展 | 62.25 | 63.18 | 60.55 | 62.39 | +0.21% | 10.73 | 9.06% |
| 2026-05-20 | sz.000629 | 钒钛股份 | 3.60 | 3.64 | 3.53 | 3.61 | +0.28% | 3.63 | 1.09% |
| 2026-05-20 | sz.000893 | 亚钾国际 | 49.84 | 50.50 | 48.61 | 49.51 | -0.66% | 5.03 | 1.26% |
| 2026-05-20 | sz.000897 | 津滨发展 | 2.06 | 2.06 | 2.01 | 2.02 | -2.42% | 0.47 | 1.44% |
| 2026-05-20 | sz.001280 | 中国铀业 | 76.05 | 76.79 | 74.11 | 76.17 | -1.07% | 8.10 | 6.80% |
| 2026-05-20 | sz.000898 | 鞍钢股份 | 2.09 | 2.09 | 2.03 | 2.03 | -3.33% | 0.91 | 0.56% |
| 2026-05-20 | sz.000633 | 合金投资 | 6.29 | 6.34 | 6.16 | 6.22 | -2.05% | 0.45 | 1.88% |
| 2026-05-20 | sz.002032 | 苏泊尔 | 48.57 | 49.68 | 48.14 | 49.57 | +2.21% | 1.40 | 0.36% |
| 2026-05-20 | sz.000900 | 现代投资 | 4.02 | 4.02 | 3.92 | 3.94 | -2.23% | 0.65 | 1.08% |
| 2026-05-20 | sz.000901 | 航天科技 | 21.95 | 22.05 | 21.57 | 21.75 | -1.94% | 3.49 | 2.01% |
| 2026-05-20 | sz.000639 | ST西王 | 1.56 | 1.61 | 1.50 | 1.57 | +0.64% | 1.16 | 6.94% |
| 2026-05-20 | sz.000650 | 仁和药业 | 5.55 | 5.56 | 5.46 | 5.48 | -1.62% | 0.57 | 0.78% |
| 2026-05-20 | sz.000655 | 金岭矿业 | 7.61 | 7.65 | 7.48 | 7.59 | -0.65% | 0.41 | 0.90% |
| 2026-05-20 | sz.000659 | 珠海中富 | 4.27 | 4.45 | 4.20 | 4.40 | +2.09% | 2.20 | 3.94% |
| 2026-05-20 | sz.000908 | ST景峰 | 7.33 | 7.56 | 7.25 | 7.43 | +0.27% | 0.92 | 1.41% |
| 2026-05-20 | sz.000909 | *ST数源 | 5.35 | 5.36 | 5.19 | 5.25 | +2.94% | 1.02 | 4.39% |
| 2026-05-20 | sz.000676 | 智度股份 | 7.29 | 7.29 | 7.00 | 7.01 | -4.24% | 1.83 | 2.05% |
| 2026-05-20 | sz.000668 | *ST荣控 | 18.76 | 18.78 | 18.00 | 18.13 | -1.57% | 0.32 | 1.18% |
| 2026-05-20 | sz.000669 | ST金鸿 | 4.82 | 4.82 | 4.62 | 4.62 | -4.94% | 0.40 | 1.24% |
| 2026-05-20 | sz.000912 | 泸天化 | 4.11 | 4.12 | 4.02 | 4.09 | -0.97% | 1.06 | 1.67% |
| 2026-05-20 | sz.000681 | 视觉中国 | 22.30 | 22.30 | 21.47 | 21.61 | -3.96% | 7.38 | 5.02% |
| 2026-05-20 | sz.000672 | 上峰水泥 | 17.75 | 19.29 | 17.60 | 18.59 | +2.42% | 12.38 | 6.86% |
| 2026-05-20 | sz.000949 | 新乡化纤 | 7.50 | 7.75 | 7.44 | 7.59 | +0.40% | 3.25 | 2.58% |
| 2026-05-20 | sz.000915 | 华特达因 | 28.00 | 28.07 | 27.72 | 27.98 | -0.21% | 0.37 | 0.56% |
| 2026-05-20 | sz.000919 | 金陵药业 | 6.76 | 6.78 | 6.66 | 6.69 | -1.33% | 0.70 | 1.68% |
| 2026-05-20 | sz.000685 | 中山公用 | 12.63 | 12.64 | 12.35 | 12.48 | -3.26% | 7.87 | 5.04% |
| 2026-05-20 | sz.000920 | 沃顿科技 | 11.08 | 11.16 | 10.92 | 11.02 | -1.08% | 0.40 | 0.77% |
| 2026-05-20 | sz.000921 | 海信家电 | 24.45 | 24.78 | 24.07 | 24.55 | +0.41% | 2.08 | 0.92% |
| 2026-05-20 | sz.000690 | 宝新能源 | 5.70 | 5.70 | 5.37 | 5.40 | -5.76% | 7.56 | 6.35% |
| 2026-05-20 | sz.000922 | 佳电股份 | 16.01 | 16.11 | 15.48 | 15.77 | -2.17% | 2.84 | 3.07% |
| 2026-05-20 | sz.000926 | 福星股份 | 2.17 | 2.28 | 2.17 | 2.28 | +10.14% | 2.04 | 5.76% |
| 2026-05-20 | sz.000688 | 国城矿业 | 40.27 | 43.67 | 39.38 | 43.23 | +8.05% | 15.16 | 3.05% |
显示 42601 - 42700 条，共 1,466,049 条记录