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.000338 | 潍柴动力 | 33.08 | 33.15 | 31.45 | 32.61 | -1.63% | 38.68 | 2.40% |
| 2026-05-20 | sz.000726 | 鲁泰A | 6.19 | 6.20 | 6.06 | 6.10 | -1.45% | 0.47 | 1.32% |
| 2026-05-20 | sz.000400 | 许继电气 | 27.50 | 27.53 | 26.76 | 26.92 | -1.86% | 6.67 | 2.44% |
| 2026-05-20 | sz.000425 | 徐工机械 | 9.33 | 9.54 | 9.10 | 9.48 | +0.85% | 13.77 | 1.65% |
| 2026-05-20 | sz.000401 | 金隅冀东 | 4.11 | 4.12 | 4.04 | 4.05 | -1.46% | 0.23 | 0.21% |
| 2026-05-20 | sz.000403 | 派林生物 | 10.81 | 10.82 | 10.48 | 10.50 | -2.96% | 1.25 | 1.26% |
| 2026-05-20 | sz.000729 | 燕京啤酒 | 12.46 | 12.88 | 12.43 | 12.70 | +2.25% | 5.95 | 1.87% |
| 2026-05-20 | sz.000408 | 藏格矿业 | 78.50 | 80.63 | 77.48 | 79.91 | -0.31% | 10.83 | 0.87% |
| 2026-05-20 | sz.000738 | 航发控制 | 21.30 | 21.87 | 21.28 | 21.66 | +1.03% | 4.50 | 1.58% |
| 2026-05-20 | sz.000415 | 渤海租赁 | 4.26 | 4.26 | 4.09 | 4.20 | -1.87% | 2.93 | 1.30% |
| 2026-05-20 | sz.000739 | 普洛药业 | 16.32 | 16.92 | 16.23 | 16.82 | +2.56% | 2.71 | 1.41% |
| 2026-05-20 | sz.000419 | 通程控股 | 5.56 | 5.56 | 5.42 | 5.43 | -2.34% | 0.37 | 1.24% |
| 2026-05-20 | sz.000751 | 锌业股份 | 5.53 | 5.55 | 5.33 | 5.48 | -1.97% | 2.67 | 3.50% |
| 2026-05-20 | sz.000420 | 吉林化纤 | 4.89 | 4.92 | 4.74 | 4.89 | -0.61% | 4.40 | 3.70% |
| 2026-05-20 | sz.000421 | 南京公用 | 6.30 | 6.32 | 6.16 | 6.19 | -1.90% | 0.50 | 1.38% |
| 2026-05-20 | sz.000752 | *ST西发 | 9.23 | 9.48 | 9.23 | 9.29 | -0.64% | 0.38 | 1.53% |
| 2026-05-20 | sz.000423 | 东阿阿胶 | 50.84 | 50.92 | 50.36 | 50.60 | -0.39% | 1.81 | 0.56% |
| 2026-05-20 | sz.000756 | 新华制药 | 14.29 | 14.32 | 14.03 | 14.09 | -1.95% | 0.72 | 1.02% |
| 2026-05-20 | sz.000429 | 粤高速A | 13.05 | 13.26 | 12.98 | 13.23 | +2.00% | 1.13 | 0.66% |
| 2026-05-20 | sz.000430 | 张家界 | 7.46 | 7.88 | 7.31 | 7.64 | +2.55% | 1.36 | 4.85% |
| 2026-05-20 | sz.000758 | 中色股份 | 6.94 | 7.04 | 6.79 | 6.96 | -0.57% | 2.64 | 1.93% |
| 2026-05-20 | sz.000518 | 四环生物 | 3.15 | 3.41 | 3.13 | 3.41 | +10.00% | 2.26 | 6.62% |
| 2026-05-20 | sz.000759 | 中百集团 | 5.25 | 5.27 | 5.08 | 5.15 | -2.09% | 1.10 | 3.26% |
| 2026-05-20 | sz.000498 | 山东路桥 | 5.37 | 5.38 | 5.30 | 5.33 | -0.74% | 0.28 | 0.36% |
| 2026-05-20 | sz.000652 | 泰达股份 | 3.98 | 3.98 | 3.85 | 3.86 | -3.26% | 0.97 | 1.70% |
| 2026-05-20 | sz.000651 | 格力电器 | 39.56 | 39.72 | 39.16 | 39.51 | -0.13% | 13.53 | 0.62% |
| 2026-05-20 | sz.000638 | *ST万方 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.000011 | 深物业A | 7.93 | 7.94 | 7.68 | 7.70 | -3.02% | 0.29 | 0.70% |
| 2026-05-20 | sz.000637 | 茂化实华 | 4.73 | 4.74 | 4.60 | 4.62 | -2.33% | 0.30 | 1.75% |
| 2026-05-20 | sz.000010 | *ST美丽 | 2.57 | 2.59 | 2.47 | 2.47 | -5.00% | 0.89 | 4.11% |
| 2026-05-20 | sz.000636 | 风华高科 | 33.50 | 34.95 | 33.00 | 34.00 | +5.04% | 59.20 | 15.00% |
| 2026-05-20 | sz.000009 | 中国宝安 | 7.81 | 7.91 | 7.69 | 7.88 | +0.38% | 1.96 | 0.98% |
| 2026-05-20 | sz.000635 | 英力特 | 7.83 | 7.84 | 7.65 | 7.69 | -2.41% | 0.40 | 1.41% |
| 2026-05-20 | sz.000632 | ST三木 | 4.26 | 4.33 | 4.11 | 4.13 | -3.95% | 0.98 | 5.00% |
| 2026-05-20 | sz.000004 | *ST国华 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.000001 | 平安银行 | 10.86 | 10.88 | 10.76 | 10.77 | -0.83% | 8.08 | 0.39% |
| 2026-05-20 | sz.000630 | 铜陵有色 | 5.95 | 5.98 | 5.77 | 5.92 | -1.66% | 14.80 | 2.26% |
| 2026-05-20 | sh.688819 | 天能股份 | 26.70 | 26.97 | 26.34 | 26.79 | +0.37% | 1.02 | 0.39% |
| 2026-05-20 | sh.688809 | 强一股份 | 471.00 | 531.09 | 471.00 | 531.09 | +10.75% | 18.88 | 15.31% |
| 2026-05-20 | sh.688807 | 优迅股份 | 455.20 | 496.00 | 455.09 | 472.60 | -0.81% | 15.65 | 21.68% |
| 2026-05-20 | sh.688800 | 瑞可达 | 139.39 | 143.80 | 137.80 | 140.43 | +0.81% | 12.41 | 4.29% |
| 2026-05-20 | sh.688799 | 华纳药厂 | 57.19 | 58.77 | 54.71 | 55.63 | -2.61% | 2.69 | 3.66% |
| 2026-05-20 | sz.000625 | 长安汽车 | 8.58 | 8.58 | 8.35 | 8.48 | -1.62% | 9.56 | 1.37% |
| 2026-05-20 | sz.000623 | 吉林敖东 | 17.82 | 17.82 | 17.57 | 17.66 | -1.12% | 1.42 | 0.67% |
| 2026-05-20 | sz.000008 | 神州高铁 | 2.69 | 2.71 | 2.64 | 2.67 | -1.11% | 1.26 | 1.74% |
| 2026-05-20 | sh.688796 | 百奥赛图 | 94.88 | 105.50 | 94.80 | 103.46 | +9.04% | 3.83 | 10.53% |
| 2026-05-20 | sh.688795 | 摩尔线程 | 706.97 | 748.00 | 704.88 | 724.51 | +1.17% | 29.71 | 13.87% |
| 2026-05-20 | sh.688793 | 倍轻松 | 23.72 | 23.88 | 22.53 | 23.15 | -3.42% | 0.82 | 4.12% |
| 2026-05-20 | sz.000619 | 海螺新材 | 6.09 | 6.09 | 5.91 | 5.97 | -2.13% | 0.40 | 1.85% |
| 2026-05-20 | sh.688790 | 昂瑞微 | 159.00 | 164.89 | 157.28 | 161.20 | +0.90% | 2.26 | 11.60% |
| 2026-05-20 | sz.000615 | *ST美谷 | 3.48 | 3.59 | 3.45 | 3.59 | +3.16% | 0.38 | 1.16% |
| 2026-05-20 | sh.688787 | 海天瑞声 | 152.15 | 159.80 | 148.80 | 149.41 | -1.79% | 6.94 | 7.47% |
| 2026-05-20 | sh.688779 | 五矿新能 | 9.79 | 10.00 | 9.67 | 9.91 | +0.41% | 2.98 | 1.57% |
| 2026-05-20 | sh.688627 | 精智达 | 394.01 | 447.57 | 394.01 | 440.00 | +11.00% | 29.46 | 9.43% |
| 2026-05-20 | sz.000507 | 珠海港 | 5.36 | 5.36 | 5.21 | 5.26 | -2.59% | 0.86 | 1.80% |
| 2026-05-20 | sz.000514 | 渝开发 | 4.84 | 4.84 | 4.70 | 4.74 | -2.07% | 0.43 | 1.06% |
| 2026-05-20 | sh.688633 | 星球石墨 | 36.05 | 37.49 | 35.80 | 36.17 | -1.42% | 2.32 | 4.46% |
| 2026-05-20 | sh.688636 | 智明达 | 41.41 | 41.80 | 40.98 | 41.49 | -0.48% | 1.31 | 1.89% |
| 2026-05-20 | sz.000517 | 荣安地产 | 1.97 | 1.98 | 1.92 | 1.94 | -2.02% | 0.35 | 0.72% |
| 2026-05-20 | sh.688680 | 海优新材 | 47.30 | 48.65 | 46.04 | 48.10 | +1.50% | 1.38 | 2.99% |
| 2026-05-20 | sh.688646 | ST逸飞 | 69.76 | 70.44 | 68.63 | 70.30 | +0.44% | 0.52 | 1.30% |
| 2026-05-20 | sz.000520 | 凤凰航运 | 4.10 | 4.10 | 3.94 | 4.00 | -1.96% | 0.58 | 1.43% |
| 2026-05-20 | sh.688651 | 盛邦安全 | 44.00 | 44.10 | 42.48 | 42.96 | -2.23% | 0.64 | 4.56% |
| 2026-05-20 | sh.688652 | 京仪装备 | 169.00 | 175.69 | 161.80 | 171.33 | +3.03% | 15.41 | 7.58% |
| 2026-05-20 | sz.000523 | 红棉股份 | 3.43 | 3.46 | 3.37 | 3.39 | -1.45% | 0.83 | 1.83% |
| 2026-05-20 | sh.688653 | 康希通信 | 16.10 | 16.48 | 16.00 | 16.36 | +0.25% | 1.68 | 3.26% |
| 2026-05-20 | sz.000524 | 岭南控股 | 9.46 | 9.48 | 9.21 | 9.28 | -2.42% | 0.68 | 1.09% |
| 2026-05-20 | sh.688655 | 迅捷兴 | 63.00 | 68.00 | 62.00 | 65.90 | +3.89% | 7.51 | 8.64% |
| 2026-05-20 | sh.688656 | 浩欧博 | 131.10 | 132.62 | 128.68 | 130.50 | -1.36% | 0.37 | 0.45% |
| 2026-05-20 | sz.000528 | 柳工 | 9.21 | 9.23 | 9.02 | 9.08 | -2.16% | 3.09 | 1.67% |
| 2026-05-20 | sh.688658 | 悦康药业 | 19.65 | 19.99 | 18.31 | 19.01 | -4.14% | 2.97 | 3.49% |
| 2026-05-20 | sz.000532 | 华金资本 | 12.45 | 12.59 | 12.14 | 12.44 | +0.16% | 0.88 | 2.08% |
| 2026-05-20 | sh.688659 | 元琛科技 | 11.83 | 11.88 | 11.63 | 11.82 | -0.34% | 0.32 | 1.71% |
| 2026-05-20 | sh.688660 | 电气风电 | 12.11 | 12.88 | 11.81 | 12.51 | +3.13% | 4.73 | 2.85% |
| 2026-05-20 | sh.688662 | 富信科技 | 93.02 | 98.08 | 90.50 | 93.40 | +5.42% | 8.60 | 10.37% |
| 2026-05-20 | sz.000534 | 万泽股份 | 38.19 | 38.49 | 36.39 | 36.96 | -4.00% | 6.33 | 3.42% |
| 2026-05-20 | sz.000536 | 华映科技 | 4.00 | 4.00 | 3.89 | 3.90 | -2.26% | 1.31 | 1.21% |
| 2026-05-20 | sh.688665 | 四方光电 | 52.92 | 53.99 | 52.90 | 53.45 | 0.00% | 0.46 | 0.86% |
| 2026-05-20 | sh.688667 | 菱电电控 | 153.38 | 162.88 | 151.38 | 155.58 | -0.41% | 2.84 | 3.41% |
| 2026-05-20 | sz.000539 | 粤电力A | 6.90 | 6.90 | 6.41 | 6.45 | -8.25% | 8.11 | 4.82% |
| 2026-05-20 | sh.688669 | 聚石化学 | 35.67 | 36.26 | 34.99 | 35.83 | +0.25% | 0.83 | 1.93% |
| 2026-05-20 | sh.688670 | 金迪克 | 20.23 | 21.18 | 19.98 | 20.34 | +0.20% | 0.68 | 2.71% |
| 2026-05-20 | sz.000544 | 中原环保 | 8.26 | 8.29 | 8.14 | 8.21 | -1.08% | 0.24 | 0.31% |
| 2026-05-20 | sh.688678 | 福立旺 | 25.66 | 25.90 | 25.05 | 25.48 | -0.66% | 4.46 | 4.36% |
| 2026-05-20 | sz.000547 | 航天发展 | 24.65 | 24.72 | 24.05 | 24.20 | -2.73% | 20.39 | 5.30% |
| 2026-05-20 | sh.688682 | 霍莱沃 | 48.96 | 52.25 | 48.68 | 51.00 | +2.55% | 2.01 | 3.88% |
| 2026-05-20 | sz.000553 | 安道麦A | 6.63 | 6.72 | 6.55 | 6.71 | +0.45% | 0.87 | 0.60% |
| 2026-05-20 | sz.000554 | 泰山石油 | 7.66 | 7.80 | 7.62 | 7.76 | +0.65% | 1.23 | 4.40% |
| 2026-05-20 | sh.688686 | 奥普特 | 137.01 | 137.01 | 132.97 | 134.73 | -1.79% | 2.34 | 1.42% |
| 2026-05-20 | sh.688687 | 凯因科技 | 19.48 | 19.48 | 18.73 | 18.91 | -2.73% | 0.56 | 1.74% |
| 2026-05-20 | sh.688689 | 银河微电 | 43.39 | 44.94 | 42.91 | 44.15 | +1.75% | 2.36 | 4.16% |
| 2026-05-20 | sz.000558 | 天府文旅 | 3.85 | 3.85 | 3.75 | 3.78 | -1.82% | 0.92 | 1.89% |
| 2026-05-20 | sh.688690 | 纳微科技 | 35.54 | 37.58 | 35.28 | 37.05 | +4.13% | 5.39 | 3.62% |
| 2026-05-20 | sz.000560 | 我爱我家 | 2.96 | 3.04 | 2.94 | 2.96 | 0.00% | 3.33 | 4.79% |
| 2026-05-20 | sz.000561 | 烽火电子 | 9.30 | 9.30 | 9.02 | 9.12 | -2.36% | 0.92 | 1.30% |
| 2026-05-20 | sh.688692 | 达梦数据 | 266.00 | 271.98 | 264.03 | 267.62 | -0.48% | 4.06 | 2.07% |
| 2026-05-20 | sh.688696 | 极米科技 | 83.34 | 83.83 | 81.72 | 82.90 | -1.11% | 0.74 | 1.29% |
| 2026-05-20 | sh.688698 | 伟创电气 | 76.60 | 82.42 | 75.88 | 81.59 | +4.47% | 9.36 | 5.49% |
| 2026-05-20 | sh.688726 | 拉普拉斯 | 68.74 | 69.55 | 67.26 | 67.82 | -1.81% | 10.95 | 7.31% |
| 2026-05-20 | sh.688699 | 明微电子 | 65.75 | 71.98 | 65.00 | 70.55 | +7.45% | 6.95 | 9.23% |
显示 42801 - 42900 条，共 1,466,049 条记录