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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sz.300380 | 安硕信息 | 36.95 | 38.08 | 36.03 | 36.22 | -0.63% | 2.40 | 5.05% |
| 2026-05-21 | sz.300381 | 溢多利 | 7.28 | 7.31 | 6.96 | 6.99 | -3.45% | 0.80 | 2.33% |
| 2026-05-21 | sz.300383 | 光环新网 | 16.67 | 16.79 | 15.22 | 15.27 | -7.62% | 29.99 | 10.52% |
| 2026-05-21 | sz.300384 | 三联虹普 | 13.99 | 14.08 | 13.45 | 13.50 | -2.53% | 0.50 | 1.65% |
| 2026-05-21 | sz.300385 | ST雪浪 | 14.91 | 15.20 | 14.15 | 14.15 | -4.97% | 1.69 | 3.96% |
| 2026-05-21 | sz.300386 | 飞天诚信 | 12.24 | 12.38 | 11.72 | 11.75 | -3.61% | 0.75 | 2.49% |
| 2026-05-21 | sz.300387 | 富邦科技 | 8.64 | 8.74 | 8.23 | 8.24 | -4.52% | 0.71 | 2.87% |
| 2026-05-21 | sz.300388 | 节能国祯 | 8.31 | 8.39 | 7.89 | 7.91 | -5.04% | 0.68 | 1.23% |
| 2026-05-21 | sz.300477 | ST合纵 | 2.92 | 2.98 | 2.80 | 2.80 | -3.45% | 1.17 | 4.12% |
| 2026-05-21 | sz.300389 | 艾比森 | 15.80 | 16.98 | 15.13 | 15.18 | -1.75% | 2.09 | 6.02% |
| 2026-05-21 | sz.300390 | 天华新能 | 91.90 | 94.70 | 88.05 | 88.71 | -4.05% | 51.40 | 8.32% |
| 2026-05-21 | sz.300393 | 中来股份 | 10.86 | 11.18 | 10.16 | 10.21 | -5.90% | 4.66 | 4.55% |
| 2026-05-21 | sz.300394 | 天孚通信 | 360.20 | 364.57 | 335.98 | 337.21 | -6.07% | 147.59 | 5.38% |
| 2026-05-21 | sz.300395 | 菲利华 | 137.60 | 139.80 | 127.70 | 128.40 | -4.16% | 57.99 | 8.42% |
| 2026-05-21 | sz.300396 | ST迪瑞 | 7.99 | 8.08 | 7.77 | 7.84 | -2.24% | 0.29 | 1.34% |
| 2026-05-21 | sz.300397 | 天和防务 | 14.37 | 14.82 | 13.98 | 14.00 | -2.98% | 6.21 | 10.51% |
| 2026-05-21 | sz.300398 | 飞凯材料 | 39.80 | 40.98 | 36.40 | 36.76 | -6.20% | 30.26 | 13.73% |
| 2026-05-21 | sz.300399 | 天利科技 | 22.22 | 23.79 | 21.68 | 21.68 | -2.25% | 1.80 | 4.01% |
| 2026-05-21 | sz.300400 | 劲拓股份 | 31.50 | 32.22 | 29.75 | 29.90 | -4.56% | 4.18 | 5.57% |
| 2026-05-21 | sz.300401 | 花园生物 | 13.31 | 13.41 | 12.89 | 12.89 | -3.30% | 1.65 | 2.34% |
| 2026-05-21 | sz.300402 | 宝色股份 | 17.59 | 17.88 | 16.88 | 16.89 | -3.87% | 0.84 | 1.99% |
| 2026-05-21 | sz.300403 | 汉宇集团 | 12.05 | 12.63 | 11.94 | 12.39 | +4.03% | 3.85 | 7.30% |
| 2026-05-21 | sz.300404 | 博济医药 | 10.66 | 10.95 | 10.44 | 10.47 | -1.97% | 1.79 | 5.83% |
| 2026-05-21 | sz.300405 | 科隆股份 | 7.18 | 7.28 | 6.80 | 6.87 | -4.45% | 0.65 | 4.17% |
| 2026-05-21 | sz.300406 | 九强生物 | 12.83 | 13.08 | 12.75 | 12.77 | -0.47% | 0.51 | 0.93% |
| 2026-05-21 | sz.300407 | 凯发电气 | 13.15 | 13.45 | 12.43 | 12.46 | -5.25% | 1.10 | 3.30% |
| 2026-05-21 | sz.300408 | 三环集团 | 98.99 | 105.00 | 98.42 | 98.47 | +2.62% | 51.27 | 2.69% |
| 2026-05-21 | sz.300409 | 道氏技术 | 25.42 | 25.78 | 24.55 | 24.55 | -3.23% | 6.79 | 3.91% |
| 2026-05-21 | sz.300411 | 金盾股份 | 10.01 | 10.17 | 9.88 | 9.88 | -2.85% | 0.57 | 1.85% |
| 2026-05-21 | sz.300413 | 芒果超媒 | 18.92 | 19.06 | 18.42 | 18.42 | -2.07% | 3.17 | 1.65% |
| 2026-05-21 | sz.300414 | 中光防雷 | 13.33 | 13.35 | 12.57 | 12.59 | -4.69% | 1.08 | 2.66% |
| 2026-05-21 | sz.300415 | 伊之密 | 25.74 | 26.63 | 25.42 | 25.45 | -0.70% | 2.52 | 2.15% |
| 2026-05-21 | sz.300416 | 苏试试验 | 17.52 | 17.95 | 16.99 | 17.02 | -2.52% | 4.74 | 5.34% |
| 2026-05-21 | sz.300417 | 南华仪器 | 14.99 | 15.28 | 14.16 | 14.39 | -3.81% | 0.67 | 5.39% |
| 2026-05-21 | sz.300418 | 昆仑万维 | 48.20 | 49.18 | 46.25 | 46.35 | -2.93% | 23.42 | 3.90% |
| 2026-05-21 | sz.300419 | ST浩丰 | 6.97 | 6.98 | 6.69 | 6.71 | -3.87% | 0.52 | 2.05% |
| 2026-05-21 | sz.300420 | 五洋自控 | 4.65 | 4.84 | 4.38 | 4.42 | -4.95% | 3.51 | 6.81% |
| 2026-05-21 | sz.300421 | 力星股份 | 26.88 | 28.20 | 26.57 | 27.47 | +2.23% | 9.47 | 14.94% |
| 2026-05-21 | sz.300422 | 博世科 | 5.75 | 5.91 | 5.56 | 5.59 | -2.78% | 1.03 | 3.47% |
| 2026-05-21 | sz.300423 | 昇辉科技 | 7.40 | 7.51 | 6.89 | 6.91 | -6.75% | 1.33 | 5.56% |
| 2026-05-21 | sz.300424 | 航新科技 | 21.14 | 21.88 | 20.58 | 20.60 | -1.86% | 6.30 | 12.08% |
| 2026-05-21 | sz.300425 | 中建环能 | 4.71 | 4.79 | 4.54 | 4.56 | -3.59% | 0.35 | 1.10% |
| 2026-05-21 | sz.300428 | 立中集团 | 22.31 | 22.54 | 21.53 | 21.57 | -3.19% | 2.67 | 2.02% |
| 2026-05-21 | sz.300429 | 强力新材 | 16.20 | 16.26 | 14.98 | 15.04 | -7.73% | 9.48 | 15.02% |
| 2026-05-21 | sz.300430 | *ST益通 | 5.88 | 6.19 | 5.61 | 5.84 | +0.17% | 1.65 | 10.87% |
| 2026-05-21 | sz.300432 | 富临精工 | 25.52 | 26.19 | 24.68 | 24.81 | -0.80% | 16.65 | 3.87% |
| 2026-05-21 | sz.300433 | 蓝思科技 | 36.99 | 38.12 | 35.75 | 36.51 | +0.55% | 87.39 | 4.76% |
| 2026-05-21 | sz.300519 | 新光药业 | 15.68 | 15.85 | 14.96 | 15.01 | -3.47% | 0.38 | 2.15% |
| 2026-05-21 | sz.300434 | 金石亚药 | 11.09 | 11.18 | 10.67 | 10.71 | -3.25% | 1.09 | 2.90% |
| 2026-05-21 | sz.300435 | 中泰股份 | 21.22 | 21.50 | 20.36 | 20.36 | -3.83% | 2.92 | 3.77% |
| 2026-05-21 | sz.300436 | 广生堂 | 127.26 | 140.46 | 127.03 | 130.08 | +1.87% | 19.60 | 10.81% |
| 2026-05-21 | sz.300437 | 清水源 | 14.59 | 14.74 | 13.56 | 13.59 | -6.85% | 1.85 | 7.52% |
| 2026-05-21 | sz.300438 | 鹏辉能源 | 90.00 | 91.48 | 84.70 | 84.82 | -7.94% | 38.21 | 10.73% |
| 2026-05-21 | sz.300439 | 美康生物 | 9.79 | 9.96 | 9.45 | 9.47 | -3.76% | 0.81 | 2.87% |
| 2026-05-21 | sz.300440 | 运达科技 | 19.10 | 19.81 | 17.73 | 17.80 | -3.26% | 3.53 | 4.31% |
| 2026-05-21 | sz.300441 | 鲍斯股份 | 6.72 | 6.83 | 6.56 | 6.56 | -2.38% | 0.34 | 0.81% |
| 2026-05-21 | sz.300444 | 双杰电气 | 15.69 | 15.74 | 14.52 | 14.54 | -7.33% | 10.89 | 11.60% |
| 2026-05-21 | sz.300445 | 康斯特 | 24.91 | 25.50 | 24.23 | 24.30 | -2.80% | 1.82 | 5.18% |
| 2026-05-21 | sz.300446 | 航天智造 | 18.20 | 18.47 | 17.61 | 17.63 | -2.76% | 1.73 | 2.57% |
| 2026-05-21 | sz.300185 | 通裕重工 | 3.06 | 3.07 | 2.93 | 2.94 | -2.97% | 3.86 | 3.33% |
| 2026-05-21 | sz.300187 | 永清环保 | 5.91 | 6.11 | 5.79 | 5.81 | -2.02% | 1.14 | 2.99% |
| 2026-05-21 | sz.300188 | 国投智能 | 12.51 | 12.63 | 12.06 | 12.09 | -2.89% | 1.84 | 1.75% |
| 2026-05-21 | sz.300190 | 维尔利 | 4.75 | 4.75 | 4.38 | 4.41 | -5.57% | 1.98 | 4.62% |
| 2026-05-21 | sz.300300 | 海峡创新 | 11.84 | 11.93 | 11.19 | 11.23 | -5.71% | 5.22 | 6.71% |
| 2026-05-21 | sz.300191 | 潜能恒信 | 38.00 | 38.47 | 37.01 | 37.19 | -5.75% | 5.01 | 5.99% |
| 2026-05-21 | sz.300192 | 科德教育 | 18.98 | 19.08 | 17.74 | 17.85 | -5.71% | 2.00 | 3.35% |
| 2026-05-21 | sz.300193 | 佳士科技 | 8.43 | 8.57 | 8.20 | 8.20 | -2.50% | 0.65 | 1.84% |
| 2026-05-21 | sz.300194 | 福安药业 | 3.96 | 3.99 | 3.89 | 3.89 | -1.52% | 0.33 | 0.86% |
| 2026-05-21 | sz.300195 | 长荣股份 | 6.79 | 6.87 | 6.42 | 6.45 | -4.30% | 0.70 | 3.35% |
| 2026-05-21 | sz.300196 | 长海股份 | 19.32 | 20.25 | 18.58 | 18.59 | -3.83% | 4.89 | 10.13% |
| 2026-05-21 | sz.300197 | 节能铁汉 | 1.56 | 1.60 | 1.54 | 1.55 | -1.27% | 0.60 | 1.28% |
| 2026-05-21 | sz.300198 | *ST纳川 | 2.40 | 2.40 | 2.32 | 2.32 | -2.93% | 0.31 | 1.26% |
| 2026-05-21 | sz.300199 | 翰宇药业 | 23.55 | 24.00 | 22.68 | 22.75 | -3.19% | 10.71 | 6.15% |
| 2026-05-21 | sz.300200 | 高盟新材 | 11.09 | 11.12 | 10.28 | 10.36 | -7.66% | 3.26 | 7.15% |
| 2026-05-21 | sz.300201 | 海伦哲 | 17.01 | 17.58 | 16.25 | 16.36 | -3.82% | 11.23 | 6.62% |
| 2026-05-21 | sz.300314 | 戴维医疗 | 11.01 | 11.25 | 10.72 | 10.72 | -2.46% | 0.34 | 2.12% |
| 2026-05-21 | sz.300203 | 聚光科技 | 13.68 | 16.33 | 13.61 | 15.61 | +14.70% | 10.22 | 14.81% |
| 2026-05-21 | sz.300204 | 舒泰神 | 26.37 | 27.69 | 26.12 | 26.32 | -0.98% | 6.51 | 5.32% |
| 2026-05-21 | sz.300205 | *ST天喻 | 6.06 | 6.06 | 5.93 | 6.02 | -0.17% | 0.17 | 0.64% |
| 2026-05-21 | sz.300206 | 理邦仪器 | 13.61 | 14.27 | 13.61 | 13.64 | +0.37% | 1.28 | 2.71% |
| 2026-05-21 | sz.300207 | 欣旺达 | 25.30 | 25.97 | 24.34 | 24.35 | -3.22% | 16.78 | 3.88% |
| 2026-05-21 | sz.300209 | 行云科技 | 29.00 | 29.20 | 27.18 | 27.72 | -2.08% | 28.10 | 13.52% |
| 2026-05-21 | sz.300210 | 森远股份 | 12.35 | 12.54 | 11.77 | 11.89 | -4.57% | 4.40 | 7.47% |
| 2026-05-21 | sz.300211 | *ST亿通 | 8.94 | 9.03 | 8.63 | 8.67 | -2.36% | 0.52 | 1.95% |
| 2026-05-21 | sz.300212 | *ST易录 | 8.32 | 8.46 | 7.93 | 7.95 | -4.45% | 3.78 | 6.61% |
| 2026-05-21 | sz.300213 | 佳讯飞鸿 | 8.25 | 8.37 | 7.91 | 7.94 | -3.41% | 1.15 | 2.55% |
| 2026-05-21 | sz.300214 | 日科化学 | 8.69 | 8.72 | 7.99 | 8.11 | -6.78% | 2.08 | 5.34% |
| 2026-05-21 | sz.300329 | 海伦钢琴 | 13.65 | 13.70 | 13.01 | 13.12 | -3.95% | 0.67 | 2.00% |
| 2026-05-21 | sz.300215 | 电科院 | 8.83 | 9.19 | 8.71 | 8.91 | +0.34% | 3.11 | 4.67% |
| 2026-05-21 | sz.300217 | 东方电热 | 5.42 | 5.57 | 5.36 | 5.37 | -0.19% | 4.17 | 6.12% |
| 2026-05-21 | sz.300218 | 安利股份 | 14.75 | 14.98 | 14.17 | 14.19 | -4.12% | 0.82 | 2.62% |
| 2026-05-21 | sz.300219 | 鸿利智汇 | 8.53 | 8.86 | 8.20 | 8.24 | -1.20% | 6.65 | 11.00% |
| 2026-05-21 | sz.300220 | 金运激光 | 14.34 | 14.57 | 13.62 | 13.70 | -4.46% | 0.44 | 2.04% |
| 2026-05-21 | sz.300221 | 银禧科技 | 12.20 | 12.42 | 11.60 | 11.67 | -4.11% | 3.87 | 7.02% |
| 2026-05-21 | sz.300222 | 科大智能 | 14.79 | 15.02 | 14.05 | 14.08 | -6.51% | 11.87 | 12.87% |
| 2026-05-21 | sz.300223 | 北京君正 | 144.38 | 144.93 | 130.60 | 130.72 | -7.88% | 48.84 | 8.39% |
| 2026-05-21 | sz.300224 | 正海磁材 | 13.12 | 13.37 | 12.74 | 12.74 | -2.90% | 2.90 | 2.38% |
| 2026-05-21 | sz.300225 | *ST金泰 | 8.09 | 8.30 | 8.06 | 8.18 | +2.25% | 1.95 | 5.06% |
| 2026-05-21 | sz.300226 | 上海钢联 | 24.78 | 25.29 | 23.79 | 23.79 | -3.68% | 2.54 | 3.36% |
| 2026-05-21 | sz.300345 | 华民股份 | 6.74 | 6.79 | 6.28 | 6.30 | -5.69% | 1.42 | 4.53% |
显示 7601 - 7700 条，共 1,439,749 条记录