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.300227 | 光韵达 | 11.55 | 11.79 | 10.70 | 10.77 | -5.61% | 3.04 | 6.18% |
| 2026-05-21 | sz.300228 | 富瑞特装 | 9.50 | 9.64 | 9.05 | 9.05 | -4.54% | 3.19 | 6.07% |
| 2026-05-21 | sz.300229 | 拓尔思 | 19.12 | 19.40 | 18.15 | 18.25 | -3.59% | 5.68 | 3.45% |
| 2026-05-21 | sz.300231 | 银信科技 | 11.48 | 11.58 | 10.70 | 10.74 | -5.79% | 2.85 | 5.74% |
| 2026-05-21 | sz.300232 | 洲明科技 | 6.60 | 6.78 | 6.16 | 6.19 | -1.28% | 3.09 | 5.44% |
| 2026-05-21 | sz.300233 | 金城医药 | 15.15 | 15.62 | 14.49 | 14.58 | -2.28% | 1.70 | 3.02% |
| 2026-05-21 | sz.300234 | 开尔新材 | 7.62 | 7.66 | 7.12 | 7.16 | -5.29% | 1.43 | 5.64% |
| 2026-05-21 | sz.300235 | 方直科技 | 14.13 | 14.44 | 13.52 | 13.53 | -4.45% | 1.18 | 4.13% |
| 2026-05-21 | sz.300237 | ST美晨 | 2.42 | 2.48 | 2.40 | 2.41 | 0.00% | 0.66 | 1.87% |
| 2026-05-21 | sz.300238 | 冠昊生物 | 12.92 | 13.29 | 12.66 | 12.69 | -2.01% | 0.60 | 1.73% |
| 2026-05-21 | sz.300239 | 东宝生物 | 5.31 | 5.40 | 5.15 | 5.15 | -3.20% | 0.46 | 1.47% |
| 2026-05-21 | sz.300240 | 飞力达 | 6.60 | 6.76 | 6.35 | 6.35 | -3.50% | 0.58 | 2.42% |
| 2026-05-21 | sz.300241 | 瑞丰光电 | 7.50 | 7.68 | 6.87 | 6.88 | -3.64% | 6.02 | 14.02% |
| 2026-05-21 | sz.300242 | 佳云科技 | 5.31 | 5.59 | 5.25 | 5.30 | +0.95% | 3.11 | 9.01% |
| 2026-05-21 | sz.300244 | 迪安诊断 | 18.59 | 19.33 | 18.16 | 18.16 | -1.84% | 5.48 | 5.82% |
| 2026-05-21 | sz.300245 | ST天玑 | 7.03 | 7.14 | 6.75 | 6.77 | -3.97% | 0.80 | 3.78% |
| 2026-05-21 | sz.300246 | 宝莱特 | 21.56 | 21.98 | 20.64 | 21.08 | -2.27% | 3.04 | 6.75% |
| 2026-05-21 | sz.300247 | 融捷健康 | 4.85 | 4.94 | 4.62 | 4.65 | -4.12% | 1.64 | 4.26% |
| 2026-05-21 | sz.300248 | 新开普 | 10.01 | 10.21 | 9.69 | 9.71 | -2.02% | 1.46 | 3.57% |
| 2026-05-21 | sz.300249 | 依米康 | 19.10 | 19.20 | 17.38 | 17.41 | -8.51% | 10.00 | 14.71% |
| 2026-05-21 | sz.300250 | 初灵信息 | 19.45 | 19.65 | 18.38 | 18.39 | -5.45% | 1.58 | 5.28% |
| 2026-05-21 | sz.300251 | 光线传媒 | 13.49 | 13.59 | 13.05 | 13.06 | -3.26% | 6.26 | 1.69% |
| 2026-05-21 | sz.300252 | 金信诺 | 16.59 | 16.63 | 15.05 | 15.08 | -7.54% | 7.22 | 8.17% |
| 2026-05-21 | sz.300253 | 卫宁健康 | 8.94 | 9.08 | 8.63 | 8.63 | -3.25% | 6.23 | 3.88% |
| 2026-05-21 | sz.300370 | 安控科技 | 2.53 | 2.58 | 2.43 | 2.44 | -3.56% | 0.68 | 1.72% |
| 2026-05-21 | sz.300254 | 仟源医药 | 13.18 | 13.74 | 12.77 | 12.79 | -2.59% | 2.12 | 7.06% |
| 2026-05-21 | sz.300255 | 常山药业 | 40.23 | 41.98 | 40.23 | 40.54 | +0.32% | 7.14 | 1.90% |
| 2026-05-21 | sz.300256 | 星星科技 | 3.29 | 3.50 | 3.28 | 3.29 | +0.92% | 1.22 | 1.61% |
| 2026-05-21 | sz.300257 | 开山股份 | 32.30 | 33.15 | 31.25 | 31.25 | -3.49% | 3.93 | 1.28% |
| 2026-05-21 | sz.300374 | 中铁装配 | 13.03 | 13.06 | 12.49 | 12.50 | -3.77% | 0.53 | 1.68% |
| 2026-05-21 | sz.300258 | 精锻科技 | 13.31 | 14.97 | 13.25 | 14.24 | +7.07% | 10.60 | 13.21% |
| 2026-05-21 | sz.300259 | 新天科技 | 6.80 | 6.99 | 6.39 | 6.56 | -6.15% | 8.82 | 11.27% |
| 2026-05-21 | sz.300260 | 新莱应材 | 67.67 | 68.80 | 63.18 | 63.40 | -7.69% | 22.95 | 12.09% |
| 2026-05-21 | sz.300261 | 雅本化学 | 5.43 | 5.46 | 5.24 | 5.26 | -2.95% | 0.61 | 1.21% |
| 2026-05-21 | sz.300263 | 隆华科技 | 13.91 | 14.11 | 12.61 | 12.66 | -8.39% | 15.09 | 11.64% |
| 2026-05-21 | sz.300264 | 佳创视讯 | 9.92 | 10.25 | 9.43 | 9.47 | -4.44% | 2.10 | 5.74% |
| 2026-05-21 | sz.300265 | 通光线缆 | 22.70 | 22.89 | 20.80 | 21.15 | -8.44% | 15.96 | 15.65% |
| 2026-05-21 | sz.300266 | 兴源环境 | 2.06 | 2.22 | 2.05 | 2.08 | +1.46% | 0.59 | 1.81% |
| 2026-05-21 | sz.300382 | 斯莱克 | 16.76 | 16.83 | 15.55 | 15.72 | -6.09% | 5.12 | 4.86% |
| 2026-05-21 | sz.300267 | 尔康制药 | 4.55 | 4.65 | 4.21 | 4.24 | -5.36% | 3.50 | 5.58% |
| 2026-05-21 | sz.300268 | 佳沃食品 | 14.06 | 14.19 | 13.19 | 13.23 | -6.17% | 0.56 | 3.04% |
| 2026-05-21 | sz.300269 | 联建光电 | 6.27 | 6.80 | 6.13 | 6.20 | +3.85% | 4.73 | 14.00% |
| 2026-05-21 | sz.300270 | 中威电子 | 13.85 | 14.48 | 13.09 | 13.23 | -4.20% | 2.28 | 6.32% |
| 2026-05-21 | sz.300271 | 华宇软件 | 6.27 | 6.30 | 5.95 | 5.99 | -3.85% | 0.95 | 1.94% |
| 2026-05-21 | sz.300272 | 开能健康 | 7.00 | 7.06 | 6.70 | 6.72 | -3.86% | 0.69 | 2.15% |
| 2026-05-21 | sz.300274 | 阳光电源 | 167.30 | 173.00 | 164.50 | 165.38 | -1.09% | 191.79 | 7.13% |
| 2026-05-21 | sz.300276 | 三丰智能 | 8.56 | 9.45 | 8.50 | 9.21 | +6.60% | 17.70 | 18.58% |
| 2026-05-21 | sz.300277 | 汽轮科技 | 16.51 | 16.78 | 15.67 | 15.68 | -4.91% | 3.69 | 2.98% |
| 2026-05-21 | sz.300278 | 华昌达 | 5.14 | 5.29 | 5.10 | 5.12 | -1.35% | 2.74 | 3.75% |
| 2026-05-21 | sz.300279 | 和晶科技 | 7.83 | 8.18 | 7.43 | 7.47 | -3.86% | 1.71 | 4.49% |
| 2026-05-21 | sz.300281 | 金明精机 | 8.19 | 8.27 | 7.82 | 7.90 | -3.54% | 1.90 | 5.90% |
| 2026-05-21 | sz.300283 | 温州宏丰 | 18.51 | 18.86 | 17.50 | 17.57 | -5.08% | 12.88 | 19.33% |
| 2026-05-21 | sz.300284 | 苏交科 | 6.42 | 6.52 | 6.26 | 6.26 | -2.19% | 0.72 | 0.95% |
| 2026-05-21 | sz.300285 | 国瓷材料 | 43.50 | 44.95 | 41.40 | 41.53 | -1.63% | 32.32 | 8.76% |
| 2026-05-21 | sz.300286 | 安科瑞 | 27.97 | 28.28 | 25.91 | 26.05 | -7.33% | 5.75 | 10.15% |
| 2026-05-21 | sz.300288 | 朗玛信息 | 11.45 | 11.68 | 11.08 | 11.08 | -3.06% | 0.67 | 2.30% |
| 2026-05-21 | sz.300289 | 利德曼 | 6.38 | 6.40 | 6.11 | 6.12 | -3.92% | 0.34 | 1.01% |
| 2026-05-21 | sz.300290 | 荣科科技 | 15.06 | 15.23 | 14.29 | 14.32 | -5.35% | 3.58 | 3.78% |
| 2026-05-21 | sz.300292 | 吴通控股 | 6.16 | 6.19 | 5.70 | 5.75 | -5.74% | 6.92 | 10.43% |
| 2026-05-21 | sz.300293 | 蓝英装备 | 20.88 | 21.01 | 19.72 | 19.85 | -6.46% | 3.91 | 5.62% |
| 2026-05-21 | sz.300294 | 博雅生物 | 15.69 | 16.43 | 15.64 | 16.02 | +2.17% | 1.63 | 2.02% |
| 2026-05-21 | sz.300295 | *ST三六五 | 12.07 | 12.17 | 11.31 | 11.41 | -5.47% | 0.76 | 3.89% |
| 2026-05-21 | sz.300296 | 利亚德 | 7.01 | 7.13 | 6.54 | 6.55 | -1.06% | 12.43 | 7.98% |
| 2026-05-21 | sz.300298 | 三诺生物 | 16.76 | 17.00 | 16.41 | 16.49 | -1.43% | 1.14 | 1.51% |
| 2026-05-21 | sz.300299 | 富春股份 | 6.09 | 6.22 | 5.86 | 5.87 | -3.77% | 1.14 | 2.73% |
| 2026-05-21 | sz.300301 | ST长方 | 3.38 | 3.60 | 3.38 | 3.45 | +1.17% | 0.53 | 1.90% |
| 2026-05-21 | sz.300302 | 同有科技 | 58.70 | 60.44 | 53.50 | 53.96 | -5.76% | 31.83 | 15.16% |
| 2026-05-21 | sz.300303 | 聚飞光电 | 10.98 | 11.66 | 9.72 | 9.75 | -5.34% | 24.94 | 17.67% |
| 2026-05-21 | sz.300410 | 正业科技 | 10.12 | 10.50 | 9.68 | 9.69 | -4.44% | 2.22 | 5.96% |
| 2026-05-21 | sz.300304 | 云意电气 | 13.05 | 14.17 | 13.00 | 13.56 | +4.47% | 7.14 | 6.09% |
| 2026-05-21 | sz.300305 | 裕兴股份 | 6.69 | 6.79 | 6.28 | 6.33 | -5.52% | 0.67 | 3.19% |
| 2026-05-21 | sz.300412 | 迦南科技 | 5.08 | 5.16 | 4.86 | 4.87 | -3.56% | 0.53 | 2.27% |
| 2026-05-21 | sz.300306 | 远方信息 | 12.45 | 12.59 | 11.85 | 11.88 | -3.88% | 0.44 | 2.29% |
| 2026-05-21 | sz.300307 | 慈星股份 | 7.42 | 7.52 | 7.28 | 7.29 | -1.49% | 1.58 | 2.71% |
| 2026-05-21 | sz.300308 | 中际旭创 | 1060.00 | 1065.00 | 993.34 | 993.34 | -4.21% | 243.95 | 2.14% |
| 2026-05-21 | sz.300310 | 宜通世纪 | 6.15 | 6.98 | 6.10 | 6.40 | +6.14% | 10.05 | 21.99% |
| 2026-05-21 | sz.300311 | ST任子行 | 5.67 | 5.74 | 5.42 | 5.44 | -4.06% | 0.85 | 2.84% |
| 2026-05-21 | sz.300313 | *ST天山 | 9.38 | 9.73 | 9.32 | 9.43 | +0.75% | 0.55 | 2.90% |
| 2026-05-21 | sz.300315 | 掌趣科技 | 4.84 | 4.93 | 4.73 | 4.75 | -1.66% | 3.00 | 2.44% |
| 2026-05-21 | sz.300316 | 晶盛机电 | 57.00 | 57.26 | 52.13 | 52.41 | -7.57% | 26.43 | 3.95% |
| 2026-05-21 | sz.300317 | 珈伟新能 | 5.22 | 5.37 | 5.04 | 5.05 | -3.81% | 3.37 | 7.79% |
| 2026-05-21 | sz.300318 | 博晖创新 | 5.27 | 5.32 | 5.06 | 5.07 | -3.80% | 0.38 | 0.92% |
| 2026-05-21 | sz.300319 | 麦捷科技 | 14.16 | 14.35 | 13.30 | 13.35 | -4.44% | 10.07 | 8.57% |
| 2026-05-21 | sz.300320 | 海达股份 | 9.25 | 9.37 | 8.92 | 8.93 | -3.15% | 1.06 | 2.38% |
| 2026-05-21 | sz.300321 | 同大股份 | 42.12 | 45.05 | 40.30 | 40.31 | -3.15% | 1.57 | 4.13% |
| 2026-05-21 | sz.300322 | 硕贝德 | 31.37 | 31.90 | 29.00 | 29.06 | -5.25% | 17.33 | 12.79% |
| 2026-05-21 | sz.300086 | 康芝药业 | 7.19 | 7.32 | 6.92 | 6.94 | -3.48% | 1.08 | 3.43% |
| 2026-05-21 | sz.300087 | 荃银高科 | 7.70 | 7.78 | 7.43 | 7.45 | -3.25% | 0.99 | 1.44% |
| 2026-05-21 | sz.300088 | 长信科技 | 7.69 | 7.99 | 7.08 | 7.09 | +1.00% | 21.87 | 11.80% |
| 2026-05-21 | sz.300091 | *ST金灵 | 3.00 | 3.01 | 2.93 | 2.93 | -2.01% | 0.45 | 0.92% |
| 2026-05-21 | sz.300092 | 科新机电 | 16.00 | 16.20 | 15.15 | 15.18 | -5.18% | 1.20 | 3.65% |
| 2026-05-21 | sz.300093 | *ST金刚 | 21.48 | 21.98 | 20.88 | 20.92 | -1.23% | 0.66 | 1.34% |
| 2026-05-21 | sz.300094 | 国联水产 | 3.07 | 3.12 | 2.97 | 2.98 | -2.61% | 1.32 | 3.89% |
| 2026-05-21 | sz.300095 | 华伍股份 | 10.49 | 10.50 | 9.96 | 9.98 | -3.57% | 1.42 | 4.35% |
| 2026-05-21 | sz.300096 | ST易联众 | 9.26 | 9.39 | 9.13 | 9.14 | -1.30% | 0.30 | 0.76% |
| 2026-05-21 | sz.300097 | 智云股份 | 10.78 | 10.93 | 9.90 | 9.97 | -6.91% | 2.13 | 7.74% |
| 2026-05-21 | sz.300098 | 高新兴 | 5.93 | 6.06 | 5.72 | 5.73 | -3.05% | 4.09 | 4.47% |
| 2026-05-21 | sz.300099 | 尤洛卡 | 8.57 | 8.71 | 8.14 | 8.23 | -3.74% | 1.69 | 3.43% |
| 2026-05-21 | sz.300100 | 双林股份 | 33.30 | 35.21 | 33.30 | 34.38 | +2.78% | 10.62 | 5.60% |
| 2026-05-21 | sz.300101 | 振芯科技 | 20.38 | 20.40 | 19.17 | 19.20 | -5.51% | 4.27 | 3.81% |
显示 7701 - 7800 条，共 1,439,749 条记录