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.000927 | 中国铁物 | 2.73 | 2.73 | 2.66 | 2.68 | -1.83% | 1.69 | 1.04% |
| 2026-05-20 | sz.000691 | *ST亚太 | 8.30 | 8.38 | 8.25 | 8.32 | +0.12% | 0.36 | 1.33% |
| 2026-05-20 | sz.000692 | 惠天热电 | 5.18 | 5.18 | 4.96 | 5.00 | -3.66% | 0.80 | 2.99% |
| 2026-05-20 | sz.000702 | 正虹科技 | 6.89 | 6.89 | 6.67 | 6.72 | -1.75% | 0.41 | 2.27% |
| 2026-05-20 | sz.000822 | 山东海化 | 5.36 | 5.37 | 5.25 | 5.28 | -2.04% | 0.86 | 1.82% |
| 2026-05-20 | sz.000552 | 甘肃能化 | 2.82 | 2.82 | 2.71 | 2.72 | -3.55% | 2.12 | 2.08% |
| 2026-05-20 | sz.000551 | 创元科技 | 17.48 | 17.75 | 17.25 | 17.74 | +0.85% | 3.82 | 4.50% |
| 2026-05-20 | sz.000566 | 海南海药 | 4.55 | 4.55 | 4.35 | 4.38 | -3.74% | 1.33 | 2.32% |
| 2026-05-20 | sz.000550 | 江铃汽车 | 18.02 | 18.02 | 17.66 | 17.85 | -1.00% | 0.57 | 0.62% |
| 2026-05-20 | sz.000819 | 岳阳兴长 | 16.15 | 16.15 | 15.58 | 16.06 | -0.06% | 1.54 | 2.65% |
| 2026-05-20 | sz.000548 | 湖南投资 | 5.08 | 5.09 | 4.97 | 5.01 | -1.76% | 0.33 | 1.30% |
| 2026-05-20 | sz.000818 | 航锦科技 | 16.30 | 16.44 | 15.67 | 15.68 | -5.03% | 5.05 | 4.85% |
| 2026-05-20 | sz.000546 | 金圆股份 | 6.16 | 6.38 | 5.98 | 6.22 | +0.32% | 3.10 | 7.23% |
| 2026-05-20 | sz.000815 | 美利云 | 20.80 | 21.08 | 20.00 | 20.11 | -4.78% | 13.88 | 9.84% |
| 2026-05-20 | sz.000545 | 金浦钛业 | 2.83 | 2.83 | 2.69 | 2.71 | -4.91% | 1.16 | 4.32% |
| 2026-05-20 | sz.000813 | 德展健康 | 4.34 | 4.36 | 4.19 | 4.23 | -3.20% | 2.70 | 3.03% |
| 2026-05-20 | sz.000811 | 冰轮环境 | 36.50 | 38.20 | 35.30 | 36.98 | -2.84% | 20.71 | 5.77% |
| 2026-05-20 | sz.000821 | ST京机 | 10.18 | 10.48 | 10.00 | 10.07 | +0.50% | 1.60 | 2.59% |
| 2026-05-20 | sz.000810 | 创维数字 | 12.60 | 13.00 | 12.52 | 12.84 | +2.07% | 3.14 | 2.20% |
| 2026-05-20 | sz.000538 | 云南白药 | 50.84 | 51.06 | 50.68 | 50.78 | -0.20% | 2.43 | 0.27% |
| 2026-05-20 | sz.000800 | 一汽解放 | 6.28 | 6.29 | 6.17 | 6.19 | -2.21% | 0.75 | 0.25% |
| 2026-05-20 | sz.000531 | 穗恒运A | 7.48 | 7.52 | 7.00 | 7.07 | -6.48% | 2.47 | 3.79% |
| 2026-05-20 | sz.000530 | 冰山冷热 | 5.98 | 6.06 | 5.86 | 5.95 | -0.17% | 1.04 | 2.91% |
| 2026-05-20 | sz.000797 | 中国武夷 | 2.74 | 2.75 | 2.68 | 2.69 | -2.18% | 0.54 | 1.28% |
| 2026-05-20 | sz.000529 | 广弘控股 | 5.34 | 5.37 | 5.26 | 5.30 | -1.49% | 0.13 | 0.44% |
| 2026-05-20 | sz.000795 | 英洛华 | 9.08 | 9.17 | 8.86 | 9.06 | -0.88% | 1.44 | 1.42% |
| 2026-05-20 | sz.000526 | 学大教育 | 33.59 | 33.61 | 32.20 | 32.50 | -3.56% | 0.58 | 1.49% |
| 2026-05-20 | sz.000543 | 皖能电力 | 8.87 | 8.87 | 8.40 | 8.41 | -6.56% | 7.89 | 4.07% |
| 2026-05-20 | sz.000541 | 佛山照明 | 5.30 | 5.30 | 5.13 | 5.14 | -2.84% | 0.48 | 0.75% |
| 2026-05-20 | sz.000793 | *ST华闻 | 2.71 | 2.73 | 2.68 | 2.68 | -1.11% | 0.45 | 0.85% |
| 2026-05-20 | sz.000525 | 红太阳 | 5.10 | 5.19 | 5.01 | 5.03 | -1.57% | 0.78 | 1.38% |
| 2026-05-20 | sz.000521 | 长虹美菱 | 5.58 | 5.58 | 5.48 | 5.51 | -1.25% | 0.28 | 0.57% |
| 2026-05-20 | sz.000537 | 绿发电力 | 11.11 | 11.11 | 10.45 | 10.51 | -6.66% | 6.29 | 2.87% |
| 2026-05-20 | sz.000516 | 国际医学 | 4.50 | 4.53 | 4.46 | 4.47 | -2.40% | 0.86 | 0.87% |
| 2026-05-20 | sz.000533 | 顺钠股份 | 13.71 | 13.85 | 12.84 | 12.90 | -5.84% | 7.87 | 8.76% |
| 2026-05-20 | sz.000513 | 丽珠集团 | 31.20 | 31.32 | 30.99 | 31.19 | +0.03% | 0.96 | 0.54% |
| 2026-05-20 | sz.000788 | 北大医药 | 5.68 | 5.69 | 5.57 | 5.62 | -1.75% | 0.78 | 2.33% |
| 2026-05-20 | sz.000510 | 新金路 | 13.60 | 13.74 | 13.20 | 13.40 | -2.40% | 4.85 | 5.95% |
| 2026-05-20 | sz.000785 | 居然智家 | 2.45 | 2.46 | 2.39 | 2.40 | -2.83% | 0.75 | 0.54% |
| 2026-05-20 | sz.000782 | 恒申新材 | 8.24 | 8.30 | 7.95 | 8.01 | -3.84% | 2.54 | 5.95% |
| 2026-05-20 | sz.000779 | 甘咨询 | 8.07 | 8.07 | 7.85 | 7.89 | -2.83% | 0.47 | 1.28% |
| 2026-05-20 | sz.000768 | 中航西飞 | 23.22 | 23.27 | 22.81 | 22.90 | -2.22% | 7.03 | 1.10% |
| 2026-05-20 | sz.000505 | 京粮控股 | 6.53 | 6.53 | 6.35 | 6.44 | -1.68% | 0.62 | 1.54% |
| 2026-05-20 | sz.000766 | 通化金马 | 23.33 | 23.56 | 22.90 | 23.06 | -1.11% | 2.25 | 1.01% |
| 2026-05-20 | sz.000519 | 中兵红箭 | 17.37 | 17.63 | 17.28 | 17.48 | +0.29% | 3.25 | 1.34% |
| 2026-05-20 | sz.000761 | 本钢板材 | 2.70 | 2.71 | 2.60 | 2.63 | -3.31% | 0.37 | 0.38% |
| 2026-05-20 | sz.000656 | *ST金科 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 1.65 | 1.49% |
| 2026-05-20 | sz.000657 | 中钨高新 | 54.01 | 55.29 | 52.72 | 55.18 | +2.24% | 37.33 | 4.76% |
| 2026-05-20 | sz.000037 | 深南电A | 10.78 | 10.78 | 9.81 | 9.87 | -9.37% | 3.55 | 10.38% |
| 2026-05-20 | sz.000661 | 长春高新 | 83.36 | 83.36 | 80.81 | 81.07 | -2.77% | 4.28 | 1.32% |
| 2026-05-20 | sz.000663 | 永安林业 | 6.70 | 6.70 | 6.55 | 6.60 | -1.49% | 0.32 | 1.59% |
| 2026-05-20 | sz.000665 | 湖北广电 | 4.94 | 4.94 | 4.75 | 4.76 | -4.42% | 1.25 | 2.29% |
| 2026-05-20 | sz.000026 | 飞亚达 | 22.47 | 22.50 | 21.26 | 21.80 | -1.89% | 4.82 | 6.09% |
| 2026-05-20 | sz.000670 | 盈方微 | 8.39 | 8.82 | 8.36 | 8.73 | +4.68% | 8.99 | 12.74% |
| 2026-05-20 | sz.000028 | 国药一致 | 24.19 | 24.19 | 23.85 | 24.00 | -0.62% | 0.50 | 0.44% |
| 2026-05-20 | sz.000677 | ST海龙 | 2.18 | 2.40 | 2.18 | 2.38 | +3.93% | 3.84 | 19.95% |
| 2026-05-20 | sz.000678 | 襄阳轴承 | 13.15 | 13.17 | 12.43 | 12.44 | -5.76% | 2.96 | 5.09% |
| 2026-05-20 | sz.000679 | 大连友谊 | 6.90 | 6.90 | 6.75 | 6.76 | -2.03% | 0.33 | 1.38% |
| 2026-05-20 | sz.000680 | 山推股份 | 11.39 | 11.72 | 11.22 | 11.57 | +1.22% | 2.48 | 1.64% |
| 2026-05-20 | sz.000682 | 东方电子 | 14.03 | 14.18 | 13.83 | 13.98 | -0.99% | 4.87 | 2.60% |
| 2026-05-20 | sz.000683 | 博源化工 | 7.70 | 7.73 | 7.51 | 7.63 | -1.42% | 3.92 | 1.54% |
| 2026-05-20 | sz.000031 | 大悦城 | 2.83 | 2.86 | 2.73 | 2.75 | -3.85% | 0.84 | 0.71% |
| 2026-05-20 | sz.000686 | 东北证券 | 8.19 | 8.24 | 8.11 | 8.15 | -1.45% | 1.41 | 0.74% |
| 2026-05-20 | sz.000034 | 神州数码 | 30.96 | 31.34 | 29.75 | 30.19 | -2.49% | 18.62 | 7.26% |
| 2026-05-20 | sz.000695 | 滨海能源 | 14.68 | 16.19 | 14.58 | 16.19 | +9.99% | 3.31 | 9.61% |
| 2026-05-20 | sz.000700 | 模塑科技 | 13.75 | 14.38 | 13.30 | 14.05 | +1.01% | 10.00 | 7.87% |
| 2026-05-20 | sz.000042 | 中洲控股 | 10.27 | 10.39 | 10.14 | 10.23 | -0.87% | 0.51 | 0.75% |
| 2026-05-20 | sz.000045 | 深纺织A | 12.25 | 12.29 | 12.01 | 12.20 | -0.57% | 0.82 | 1.48% |
| 2026-05-20 | sz.000048 | 京基智农 | 14.40 | 14.56 | 14.07 | 14.25 | -1.79% | 1.00 | 1.33% |
| 2026-05-20 | sz.000701 | 厦门信达 | 5.91 | 5.91 | 5.74 | 5.77 | -2.53% | 0.76 | 1.95% |
| 2026-05-20 | sz.000049 | 德赛电池 | 26.34 | 27.40 | 25.84 | 27.06 | +2.34% | 3.27 | 3.18% |
| 2026-05-20 | sz.000703 | 恒逸石化 | 14.79 | 15.05 | 14.59 | 14.67 | -0.54% | 4.88 | 0.87% |
| 2026-05-20 | sz.000056 | *ST皇庭 | 1.39 | 1.41 | 1.39 | 1.39 | -4.79% | 0.77 | 6.14% |
| 2026-05-20 | sz.000705 | 浙江震元 | 7.70 | 7.73 | 7.45 | 7.51 | -2.47% | 0.35 | 1.64% |
| 2026-05-20 | sz.000090 | 天健集团 | 3.42 | 3.42 | 3.35 | 3.37 | -1.46% | 0.39 | 0.62% |
| 2026-05-20 | sz.000096 | 广聚能源 | 9.09 | 9.10 | 8.93 | 8.97 | -1.54% | 0.37 | 0.81% |
| 2026-05-20 | sz.000707 | 双环科技 | 5.59 | 5.59 | 5.42 | 5.44 | -3.03% | 0.45 | 1.50% |
| 2026-05-20 | sz.000708 | 中信特钢 | 14.66 | 14.78 | 14.47 | 14.62 | -0.27% | 1.71 | 0.23% |
| 2026-05-20 | sz.000060 | 中金岭南 | 7.19 | 7.35 | 7.12 | 7.25 | -0.68% | 10.08 | 3.15% |
| 2026-05-20 | sz.000061 | 农产品 | 6.73 | 6.73 | 6.54 | 6.66 | -1.04% | 0.82 | 0.69% |
| 2026-05-20 | sz.000709 | 河钢股份 | 2.25 | 2.26 | 2.20 | 2.22 | -1.77% | 2.23 | 0.97% |
| 2026-05-20 | sz.000710 | 贝瑞基因 | 10.36 | 10.37 | 10.09 | 10.14 | -3.06% | 1.17 | 3.49% |
| 2026-05-20 | sz.000063 | 中兴通讯 | 37.30 | 38.15 | 37.13 | 37.18 | -1.25% | 34.19 | 2.26% |
| 2026-05-20 | sz.000711 | ST京蓝 | 6.09 | 6.21 | 5.79 | 5.80 | -4.76% | 8.94 | 6.37% |
| 2026-05-20 | sz.000066 | 中国长城 | 20.21 | 21.36 | 20.05 | 20.77 | +0.24% | 78.14 | 11.59% |
| 2026-05-20 | sz.000069 | 华侨城A | 2.08 | 2.08 | 2.00 | 2.03 | -2.40% | 0.88 | 0.63% |
| 2026-05-20 | sz.000713 | 国投丰乐 | 6.22 | 6.23 | 6.07 | 6.10 | -1.77% | 0.33 | 0.88% |
| 2026-05-20 | sz.000078 | ST海王 | 1.81 | 1.90 | 1.81 | 1.81 | -4.74% | 5.52 | 11.50% |
| 2026-05-20 | sz.000088 | 盐田港 | 4.56 | 4.57 | 4.49 | 4.51 | -1.31% | 0.98 | 0.68% |
| 2026-05-20 | sz.000715 | 中兴商业 | 5.54 | 5.54 | 5.41 | 5.41 | -1.81% | 0.39 | 1.48% |
| 2026-05-20 | sz.000716 | 黑芝麻 | 4.95 | 5.47 | 4.94 | 5.47 | +10.06% | 1.97 | 4.95% |
| 2026-05-20 | sz.000099 | 中信海直 | 17.00 | 17.00 | 16.66 | 16.73 | -1.76% | 1.15 | 0.89% |
| 2026-05-20 | sz.000717 | 中南股份 | 2.35 | 2.35 | 2.27 | 2.30 | -2.13% | 0.41 | 0.74% |
| 2026-05-20 | sz.000151 | 中成股份 | 12.10 | 12.28 | 11.98 | 12.07 | -0.90% | 0.78 | 2.09% |
| 2026-05-20 | sz.000404 | 长虹华意 | 9.35 | 9.44 | 9.02 | 9.10 | -5.11% | 3.41 | 5.39% |
| 2026-05-20 | sz.000719 | 中原传媒 | 14.19 | 14.32 | 13.82 | 14.26 | +0.42% | 0.82 | 0.87% |
| 2026-05-20 | sz.000156 | 华数传媒 | 7.66 | 7.66 | 7.45 | 7.46 | -2.86% | 1.07 | 0.84% |
| 2026-05-20 | sz.000410 | 沈阳机床 | 5.99 | 6.00 | 5.82 | 5.85 | -2.66% | 1.24 | 1.07% |
| 2026-05-20 | sz.000166 | 申万宏源 | 4.49 | 4.51 | 4.45 | 4.47 | -1.11% | 2.92 | 0.29% |
| 2026-05-20 | sz.000301 | 东方盛虹 | 12.58 | 12.90 | 12.54 | 12.72 | +0.79% | 2.21 | 0.26% |
显示 42701 - 42800 条，共 1,466,049 条记录