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
2026-05-22 sz.301091 深城交 20.95 21.12 19.70 20.10 -3.78% 2.09 1.96%
2026-05-22 sz.301092 争光股份 48.90 49.21 46.21 46.36 -1.93% 3.35 11.65%
2026-05-22 sz.301093 华兰股份 113.00 132.25 112.20 130.60 +18.50% 11.99 6.02%
2026-05-22 sz.301095 广立微 104.00 105.20 100.00 102.98 +0.80% 11.83 6.68%
2026-05-22 sz.301096 百诚医药 65.00 65.88 62.37 64.60 +0.28% 2.44 4.58%
2026-05-22 sz.301097 天益医疗 60.45 62.39 58.88 61.57 +2.82% 0.56 3.17%
2026-05-22 sz.301098 金埔园林 10.30 10.63 10.17 10.57 +3.63% 0.91 5.81%
2026-05-22 sz.301099 雅创电子 62.73 64.66 61.51 64.25 +4.47% 3.45 6.08%
2026-05-22 sz.301101 明月镜片 35.00 35.28 34.45 34.97 +0.63% 0.65 0.97%
2026-05-22 sz.301102 兆讯传媒 10.92 10.92 10.52 10.82 +1.12% 0.36 0.82%
2026-05-22 sz.301103 何氏眼科 18.45 18.45 17.93 18.30 +0.99% 0.36 1.65%
2026-05-22 sz.301105 鸿铭股份 56.00 56.92 55.06 55.62 +0.47% 0.40 4.35%
2026-05-22 sz.301106 骏成科技 34.24 35.13 33.90 34.60 +2.49% 1.04 2.96%
2026-05-22 sz.301107 瑜欣电子 28.54 29.13 27.67 29.00 +3.53% 0.88 5.25%
2026-05-22 sz.301108 洁雅股份 24.30 24.65 23.93 24.48 +1.24% 0.29 1.83%
2026-05-22 sz.301109 军信股份 14.95 15.18 14.80 15.06 +0.94% 0.69 1.99%
2026-05-22 sz.301110 青木科技 66.91 67.17 61.30 61.86 -6.96% 5.22 12.61%
2026-05-22 sz.301111 粤万年青 25.89 30.68 25.68 30.13 +16.33% 5.21 11.18%
2026-05-22 sz.301112 信邦智能 36.51 37.60 35.90 37.08 +1.51% 0.79 1.94%
2026-05-22 sz.301113 雅艺科技 25.75 26.66 25.30 26.18 +2.67% 0.31 2.16%
2026-05-22 sz.301115 联检科技 25.58 27.00 25.03 26.85 +6.97% 1.60 3.93%
2026-05-22 sz.301116 益客食品 10.01 10.07 9.73 9.89 -0.50% 0.33 0.76%
2026-05-22 sz.301117 佳缘科技 40.90 41.50 40.11 41.22 +1.78% 1.23 3.65%
2026-05-22 sz.301118 恒光股份 33.23 34.29 32.88 33.87 +3.26% 2.52 7.11%
2026-05-22 sz.301119 正强股份 41.04 41.49 40.03 40.96 -0.05% 0.61 1.77%
2026-05-22 sz.301120 新特电气 23.09 23.80 22.70 23.60 +2.43% 6.36 12.39%
2026-05-22 sz.301121 紫建电子 39.79 41.35 39.20 41.21 +4.73% 0.83 4.11%
2026-05-22 sz.301122 采纳股份 28.26 29.39 27.83 28.90 +2.92% 0.75 3.45%
2026-05-22 sz.301123 奕东电子 75.42 82.70 73.66 82.70 +12.36% 13.69 10.54%
2026-05-22 sz.301125 腾亚精工 24.57 25.23 23.50 24.96 +2.72% 0.97 3.15%
2026-05-22 sz.301126 达嘉维康 11.20 11.46 11.01 11.37 +1.79% 0.40 2.60%
2026-05-22 sz.301127 武汉天源 13.48 14.76 13.37 14.33 +7.18% 3.97 4.29%
2026-05-22 sz.301128 强瑞技术 132.33 139.79 129.33 137.49 +3.88% 11.27 5.76%
2026-05-22 sz.301129 瑞纳智能 27.00 29.49 27.00 28.88 +6.96% 1.57 8.35%
2026-05-22 sz.301130 西点药业 30.75 31.49 30.27 31.23 +2.23% 0.41 2.22%
2026-05-22 sz.301131 聚赛龙 41.14 42.54 40.41 42.13 +2.91% 0.57 3.49%
2026-05-22 sz.301132 满坤科技 35.01 36.97 35.01 36.66 +5.98% 2.07 6.02%
2026-05-22 sz.301133 金钟股份 45.78 48.17 45.08 47.53 +3.85% 1.15 2.21%
2026-05-22 sz.301135 瑞德智能 26.36 27.16 25.86 26.95 +3.06% 0.50 2.42%
2026-05-22 sz.301136 招标股份 14.31 14.63 14.13 14.56 +1.96% 0.65 1.64%
2026-05-22 sz.301137 哈焊华通 44.41 44.41 42.59 42.76 -3.67% 2.58 3.30%
2026-05-22 sz.301138 华研精机 31.65 32.16 31.20 31.97 +1.52% 0.31 1.43%
2026-05-22 sz.301139 *ST元道 5.95 6.90 5.92 6.08 -8.71% 2.09 42.69%
2026-05-22 sz.301141 中科磁业 52.86 54.39 51.81 53.80 +3.12% 1.25 5.25%
2026-05-22 sz.301148 嘉戎技术 71.18 71.48 69.55 70.50 +0.92% 0.84 2.02%
2026-05-22 sz.301149 隆华新材 12.99 13.21 12.72 13.12 +1.78% 1.34 3.93%
2026-05-22 sz.301150 中一科技 66.81 71.45 66.66 70.68 +6.48% 8.27 5.36%
2026-05-22 sz.301151 冠龙节能 17.08 17.28 16.83 17.13 +0.41% 0.36 1.25%
2026-05-22 sz.301152 天力锂能 30.52 31.24 29.96 31.09 +2.88% 1.19 5.47%
2026-05-22 sz.301153 中科江南 20.13 20.19 19.70 19.97 +0.05% 0.76 1.15%
2026-05-22 sz.301155 海力风电 65.00 71.50 64.68 70.50 +8.28% 6.49 7.67%
2026-05-22 sz.301156 美农生物 19.77 20.27 19.47 20.12 +2.50% 0.34 1.92%
2026-05-22 sz.301157 华塑科技 75.00 77.30 74.63 76.21 +2.43% 1.45 9.22%
2026-05-22 sz.301158 德石股份 24.55 24.85 24.13 24.51 +0.04% 1.14 3.17%
2026-05-22 sz.301159 三维天地 38.97 39.09 37.61 38.58 +0.60% 0.70 3.41%
2026-05-22 sz.301160 翔楼新材 61.00 63.12 60.01 62.07 +2.24% 1.86 3.94%
2026-05-22 sz.301161 唯万密封 34.00 34.91 33.80 34.28 +0.94% 1.35 5.11%
2026-05-22 sz.301162 国能日新 50.01 51.75 48.97 51.45 +3.94% 2.10 3.47%
2026-05-22 sz.301163 宏德股份 28.86 29.80 28.33 29.74 +3.88% 0.53 3.32%
2026-05-22 sz.301165 锐捷网络 92.94 100.79 92.00 98.49 +6.35% 12.36 1.61%
2026-05-22 sz.301166 优宁维 29.87 30.45 29.30 30.23 +1.44% 0.35 2.05%
2026-05-22 sz.301167 建研设计 16.48 17.08 16.33 16.98 +3.16% 0.43 3.66%
2026-05-22 sz.301168 通灵股份 45.50 48.80 45.46 48.36 +6.38% 2.71 6.01%
2026-05-22 sz.301169 零点有数 93.37 94.28 87.75 90.79 -1.27% 2.74 4.20%
2026-05-22 sz.301170 锡南科技 27.98 28.77 27.33 28.50 +2.19% 0.42 4.44%
2026-05-22 sz.301171 易点天下 41.73 42.00 40.40 41.30 -1.08% 21.40 10.38%
2026-05-22 sz.301172 君逸数码 39.77 39.90 37.99 38.50 +0.79% 2.86 7.50%
2026-05-22 sz.301173 毓恬冠佳 38.99 39.80 38.41 39.45 +1.47% 0.25 2.09%
2026-05-22 sz.301176 逸豪新材 41.40 48.11 41.25 46.47 +13.65% 8.07 10.91%
2026-05-22 sz.301177 迪阿股份 28.62 29.15 28.47 28.60 +0.04% 0.37 0.32%
2026-05-22 sz.301178 天亿马 56.31 58.00 54.85 57.52 +5.16% 1.38 4.92%
2026-05-22 sz.301179 泽宇智能 24.99 25.44 24.17 25.24 +2.85% 2.60 4.37%
2026-05-22 sz.301180 万祥科技 16.14 16.59 15.82 16.45 +3.01% 0.76 2.86%
2026-05-22 sz.301181 标榜股份 34.06 34.20 33.10 33.61 -1.26% 1.20 3.04%
2026-05-22 sz.301182 凯旺科技 84.61 92.90 83.76 92.87 +9.76% 6.07 7.84%
2026-05-22 sz.301183 东田微 244.00 252.70 236.36 248.78 +2.60% 22.08 15.38%
2026-05-22 sz.301185 鸥玛软件 16.95 17.39 16.65 17.24 +2.93% 0.42 1.79%
2026-05-22 sz.301186 超达装备 72.01 73.00 70.42 71.23 -0.54% 1.05 1.91%
2026-05-22 sz.301187 欧圣电气 21.37 21.48 20.81 20.91 -1.97% 0.47 0.88%
2026-05-22 sz.301188 力诺药包 45.10 50.20 43.99 49.15 +13.48% 16.17 12.63%
2026-05-22 sz.301189 奥尼电子 90.18 96.20 89.18 93.90 +4.00% 4.25 4.04%
2026-05-22 sz.301190 善水科技 22.58 24.13 22.53 23.86 +5.58% 0.92 2.69%
2026-05-22 sz.301191 菲菱科思 150.61 165.80 150.55 164.90 +9.87% 8.64 10.49%
2026-05-22 sz.301192 泰祥股份 25.72 26.28 25.43 26.01 +2.12% 0.38 3.04%
2026-05-22 sz.301193 家联科技 24.57 25.95 23.70 24.09 -1.47% 3.89 8.68%
2026-05-22 sz.301195 北路智控 30.83 31.70 30.50 31.39 +1.85% 0.45 1.66%
2026-05-22 sz.301196 唯科科技 142.94 149.37 140.50 146.95 +4.46% 6.86 5.77%
2026-05-22 sz.301197 工大科雅 33.67 34.26 32.81 33.53 +1.58% 1.70 4.69%
2026-05-22 sz.301198 喜悦智行 17.92 18.57 17.75 18.34 +2.80% 0.65 2.21%
2026-05-22 sz.301199 迈赫股份 22.96 23.30 22.55 23.21 +1.13% 0.52 3.16%
2026-05-22 sz.301200 大族数控 256.00 285.05 248.48 274.00 +9.84% 25.30 2.23%
2026-05-22 sz.301201 诚达药业 36.23 36.90 34.88 35.45 -2.74% 2.19 5.67%
2026-05-22 sz.300709 精研科技 48.19 49.58 47.55 48.98 +2.83% 4.28 5.90%
2026-05-22 sz.300710 万隆光电 37.01 37.98 36.38 37.55 +2.18% 2.29 8.20%
2026-05-22 sz.300711 广哈通信 19.95 20.23 19.49 20.10 +1.06% 0.72 1.47%
2026-05-22 sz.300712 永福股份 23.62 24.23 23.41 23.89 +1.10% 0.50 1.13%
2026-05-22 sz.300713 英可瑞 17.55 18.07 17.41 17.91 +2.87% 0.57 3.72%
2026-05-22 sz.300715 凯伦股份 20.76 21.15 19.61 20.34 -1.55% 8.47 13.36%
2026-05-22 sz.300716 *ST泉为 14.69 15.52 14.21 15.20 +2.56% 0.58 2.47%
2026-05-22 sz.300717 华信新材 20.38 21.20 20.15 21.02 +4.01% 0.44 2.09%
显示 401 - 500 条，共 1,439,749 条记录