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.300102 | 乾照光电 | 28.71 | 29.36 | 26.80 | 26.81 | -4.59% | 13.70 | 5.32% |
| 2026-05-21 | sz.300103 | 达刚控股 | 9.56 | 9.65 | 9.10 | 9.15 | -4.19% | 1.08 | 3.64% |
| 2026-05-21 | sz.300105 | 龙源技术 | 6.73 | 6.82 | 6.48 | 6.50 | -3.42% | 0.61 | 1.76% |
| 2026-05-21 | sz.300106 | 西部牧业 | 14.07 | 14.30 | 13.38 | 13.55 | -4.38% | 1.89 | 6.46% |
| 2026-05-21 | sz.300107 | 建新股份 | 7.35 | 7.42 | 6.96 | 6.98 | -5.80% | 1.70 | 6.83% |
| 2026-05-21 | sz.300109 | 新开源 | 18.02 | 18.38 | 17.50 | 17.52 | -2.77% | 1.67 | 2.07% |
| 2026-05-21 | sz.300110 | 华仁药业 | 2.94 | 2.99 | 2.87 | 2.88 | -2.04% | 0.57 | 1.63% |
| 2026-05-21 | sz.300111 | 向日葵 | 3.81 | 3.88 | 3.59 | 3.60 | -5.51% | 1.63 | 3.41% |
| 2026-05-21 | sz.300112 | 万讯自控 | 8.45 | 8.54 | 8.07 | 8.11 | -3.45% | 0.61 | 3.09% |
| 2026-05-21 | sz.300113 | 顺网科技 | 26.72 | 26.78 | 25.00 | 25.16 | -4.77% | 11.16 | 8.48% |
| 2026-05-21 | sz.300115 | 长盈精密 | 37.10 | 39.30 | 36.77 | 37.64 | +1.62% | 46.06 | 8.87% |
| 2026-05-21 | sz.300118 | 东方日升 | 17.92 | 18.36 | 16.68 | 16.72 | -5.43% | 10.35 | 6.35% |
| 2026-05-21 | sz.300119 | 瑞普生物 | 16.99 | 17.09 | 16.71 | 16.78 | -1.24% | 0.49 | 0.87% |
| 2026-05-21 | sz.300120 | 经纬辉开 | 7.24 | 7.54 | 7.01 | 7.02 | -2.23% | 1.41 | 3.65% |
| 2026-05-21 | sz.300121 | 阳谷华泰 | 12.94 | 13.19 | 12.11 | 12.16 | -6.17% | 2.75 | 5.04% |
| 2026-05-21 | sz.300122 | 智飞生物 | 14.71 | 14.99 | 14.45 | 14.49 | -1.70% | 2.60 | 1.25% |
| 2026-05-21 | sz.300123 | ST亚光 | 4.70 | 4.84 | 4.55 | 4.59 | -2.55% | 1.85 | 3.95% |
| 2026-05-21 | sz.300124 | 汇川技术 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 52.85 | 2.77% |
| 2026-05-21 | sz.300125 | *ST聆达 | 10.72 | 10.72 | 10.22 | 10.23 | -3.49% | 0.52 | 1.37% |
| 2026-05-21 | sz.300126 | 锐奇股份 | 7.92 | 8.08 | 7.51 | 7.55 | -4.55% | 0.48 | 2.92% |
| 2026-05-21 | sz.300127 | 银河磁体 | 31.55 | 32.04 | 30.51 | 30.53 | -2.86% | 1.99 | 2.75% |
| 2026-05-21 | sz.300230 | 永利股份 | 5.02 | 5.17 | 4.90 | 4.91 | -2.00% | 1.00 | 3.14% |
| 2026-05-21 | sz.300128 | 锦富技术 | 8.04 | 8.35 | 7.81 | 7.84 | -2.73% | 7.11 | 6.75% |
| 2026-05-21 | sz.300129 | 泰胜风能 | 11.24 | 11.69 | 10.93 | 10.96 | -2.49% | 3.58 | 4.40% |
| 2026-05-21 | sz.300130 | 新国都 | 23.40 | 24.10 | 23.30 | 23.61 | +0.47% | 6.74 | 6.54% |
| 2026-05-21 | sz.300236 | 上海新阳 | 107.00 | 110.90 | 99.00 | 99.56 | -5.70% | 23.21 | 7.91% |
| 2026-05-21 | sz.300131 | 英唐智控 | 22.96 | 23.03 | 19.76 | 19.88 | -12.77% | 43.08 | 19.57% |
| 2026-05-21 | sz.300132 | 青松股份 | 8.20 | 8.27 | 7.85 | 7.90 | -3.19% | 1.11 | 2.73% |
| 2026-05-21 | sz.300133 | 华策影视 | 9.21 | 9.42 | 8.74 | 8.78 | -4.57% | 9.97 | 6.55% |
| 2026-05-21 | sz.300134 | 大富科技 | 11.49 | 11.78 | 10.90 | 10.94 | -4.70% | 1.67 | 1.91% |
| 2026-05-21 | sz.300135 | 宝利国际 | 3.80 | 3.87 | 3.63 | 3.64 | -4.21% | 0.99 | 2.86% |
| 2026-05-21 | sz.300136 | 信维通信 | 113.00 | 118.00 | 108.00 | 109.55 | -2.54% | 130.75 | 14.04% |
| 2026-05-21 | sz.300243 | 瑞丰高材 | 18.46 | 19.07 | 17.20 | 17.39 | -6.51% | 4.10 | 10.58% |
| 2026-05-21 | sz.300138 | 晨光生物 | 10.79 | 10.94 | 10.49 | 10.51 | -1.78% | 0.56 | 1.32% |
| 2026-05-21 | sz.300139 | 晓程科技 | 49.74 | 50.55 | 46.20 | 46.37 | -4.98% | 12.34 | 10.84% |
| 2026-05-21 | sz.300140 | 节能环境 | 6.76 | 6.76 | 6.26 | 6.29 | -6.12% | 1.82 | 2.73% |
| 2026-05-21 | sz.300141 | 和顺电气 | 13.10 | 13.14 | 12.10 | 12.10 | -7.28% | 1.29 | 4.02% |
| 2026-05-21 | sz.300142 | 沃森生物 | 14.22 | 14.39 | 13.71 | 13.74 | -2.00% | 12.74 | 5.75% |
| 2026-05-21 | sz.300143 | 盈康生命 | 10.95 | 11.14 | 10.71 | 10.73 | -2.01% | 1.12 | 1.59% |
| 2026-05-21 | sz.300144 | 宋城演艺 | 7.05 | 7.13 | 6.81 | 6.88 | -2.13% | 2.26 | 1.25% |
| 2026-05-21 | sz.300145 | 南方泵业 | 5.30 | 5.33 | 4.91 | 4.94 | -7.14% | 5.68 | 5.77% |
| 2026-05-21 | sz.300146 | 汤臣倍健 | 10.07 | 10.17 | 9.98 | 9.99 | -0.50% | 1.43 | 1.27% |
| 2026-05-21 | sz.300147 | *ST香雪 | 10.05 | 10.18 | 10.00 | 10.01 | -1.86% | 0.91 | 1.38% |
| 2026-05-21 | sz.300148 | 天舟文化 | 3.92 | 3.95 | 3.72 | 3.74 | -4.10% | 1.00 | 3.21% |
| 2026-05-21 | sz.300149 | 睿智医药 | 9.22 | 9.45 | 9.09 | 9.10 | -1.62% | 1.03 | 2.34% |
| 2026-05-21 | sz.300150 | 世纪瑞尔 | 4.98 | 5.05 | 4.71 | 4.72 | -4.65% | 0.54 | 2.39% |
| 2026-05-21 | sz.300151 | 昌红科技 | 21.29 | 21.75 | 20.29 | 20.35 | -4.59% | 6.38 | 8.22% |
| 2026-05-21 | sz.300152 | *ST动力 | 1.88 | 2.05 | 1.78 | 1.94 | +0.52% | 1.47 | 10.97% |
| 2026-05-21 | sz.300153 | 科泰电源 | 31.01 | 31.19 | 28.50 | 28.64 | -8.50% | 8.23 | 8.63% |
| 2026-05-21 | sz.300154 | 瑞凌股份 | 11.15 | 11.73 | 10.74 | 10.89 | -2.16% | 1.60 | 4.53% |
| 2026-05-21 | sz.300155 | 安居宝 | 5.18 | 5.22 | 4.88 | 4.91 | -4.47% | 0.40 | 2.42% |
| 2026-05-21 | sz.300157 | 新锦动力 | 5.33 | 5.34 | 4.96 | 4.97 | -7.45% | 2.43 | 6.69% |
| 2026-05-21 | sz.300158 | 振东制药 | 5.60 | 5.65 | 5.40 | 5.42 | -3.21% | 0.64 | 1.17% |
| 2026-05-21 | sz.300159 | *ST新研 | 4.12 | 4.26 | 4.06 | 4.09 | -1.92% | 1.94 | 2.54% |
| 2026-05-21 | sz.300160 | 秀强股份 | 5.00 | 5.10 | 4.98 | 4.99 | +0.60% | 0.55 | 1.44% |
| 2026-05-21 | sz.300161 | 华中数控 | 37.66 | 39.05 | 36.91 | 37.02 | -0.51% | 4.82 | 6.48% |
| 2026-05-21 | sz.300162 | 雷曼光电 | 9.51 | 10.73 | 9.51 | 9.98 | +11.63% | 11.32 | 32.53% |
| 2026-05-21 | sz.300163 | 先锋新材 | 5.61 | 6.05 | 5.56 | 5.60 | +0.72% | 4.59 | 17.19% |
| 2026-05-21 | sz.300164 | 通源石油 | 12.65 | 12.72 | 11.67 | 11.70 | -10.00% | 14.17 | 20.10% |
| 2026-05-21 | sz.300165 | 天瑞仪器 | 6.95 | 6.99 | 6.54 | 6.55 | -5.07% | 1.41 | 4.94% |
| 2026-05-21 | sz.300166 | 东方国信 | 20.65 | 20.69 | 18.50 | 18.62 | -8.50% | 38.24 | 21.74% |
| 2026-05-21 | sz.300275 | 梅安森 | 9.95 | 10.42 | 9.66 | 9.70 | -2.71% | 1.67 | 6.10% |
| 2026-05-21 | sz.300167 | ST迪威迅 | 5.67 | 5.73 | 5.30 | 5.32 | -5.84% | 0.39 | 1.98% |
| 2026-05-21 | sz.300168 | 万达信息 | 5.75 | 5.93 | 5.57 | 5.59 | -2.78% | 1.37 | 1.65% |
| 2026-05-21 | sz.300169 | 天晟新材 | 6.27 | 6.37 | 5.98 | 6.02 | -3.99% | 0.66 | 3.54% |
| 2026-05-21 | sz.300170 | 汉得信息 | 21.54 | 21.63 | 20.00 | 20.09 | -5.99% | 14.65 | 7.20% |
| 2026-05-21 | sz.300171 | 东富龙 | 12.46 | 12.69 | 12.18 | 12.21 | -1.77% | 1.12 | 1.60% |
| 2026-05-21 | sz.300172 | 中电环保 | 5.12 | 5.16 | 4.91 | 4.93 | -3.33% | 0.87 | 3.31% |
| 2026-05-21 | sz.300173 | ST福能 | 4.03 | 4.03 | 3.88 | 3.89 | -2.75% | 0.39 | 1.36% |
| 2026-05-21 | sz.300174 | 元力股份 | 20.13 | 20.38 | 19.02 | 19.10 | -6.00% | 7.81 | 10.91% |
| 2026-05-21 | sz.300175 | ST朗源 | 6.78 | 6.80 | 6.55 | 6.56 | -3.24% | 0.48 | 1.53% |
| 2026-05-21 | sz.300287 | 飞利信 | 4.47 | 4.53 | 4.24 | 4.25 | -4.92% | 1.77 | 3.06% |
| 2026-05-21 | sz.300176 | 鸿特科技 | 6.53 | 6.64 | 6.25 | 6.27 | -3.83% | 0.86 | 3.43% |
| 2026-05-21 | sz.300177 | 中海达 | 8.60 | 8.97 | 8.47 | 8.48 | +0.71% | 1.96 | 3.69% |
| 2026-05-21 | sz.300179 | 四方达 | 30.38 | 30.43 | 26.92 | 27.02 | -11.76% | 17.10 | 15.82% |
| 2026-05-21 | sz.300180 | 华峰超纤 | 4.98 | 5.03 | 4.78 | 4.79 | -3.82% | 1.67 | 1.98% |
| 2026-05-21 | sz.300181 | 佐力药业 | 14.33 | 14.61 | 14.30 | 14.38 | +0.35% | 1.18 | 1.35% |
| 2026-05-21 | sz.300291 | 百纳千成 | 6.00 | 6.07 | 5.73 | 5.74 | -4.17% | 1.27 | 2.31% |
| 2026-05-21 | sz.300182 | 捷成股份 | 5.82 | 5.89 | 5.56 | 5.58 | -3.96% | 6.82 | 5.26% |
| 2026-05-21 | sz.300183 | 东软载波 | 13.37 | 13.54 | 12.68 | 12.70 | -4.87% | 1.78 | 3.64% |
| 2026-05-21 | sz.300184 | 力源信息 | 15.53 | 15.63 | 14.13 | 14.14 | -7.88% | 20.87 | 13.33% |
| 2026-05-21 | sz.300085 | 银之杰 | 41.78 | 44.62 | 40.77 | 40.87 | -1.80% | 26.41 | 9.43% |
| 2026-05-21 | sz.300084 | 海默科技 | 12.93 | 13.08 | 12.32 | 12.60 | -2.93% | 2.14 | 4.68% |
| 2026-05-21 | sz.300083 | 创世纪 | 11.24 | 11.66 | 10.82 | 10.86 | -3.29% | 17.34 | 10.31% |
| 2026-05-21 | sz.300082 | 奥克股份 | 10.67 | 10.97 | 10.32 | 10.34 | -3.09% | 2.09 | 2.88% |
| 2026-05-21 | sz.300081 | ST恒信 | 4.41 | 4.41 | 4.11 | 4.12 | -6.58% | 0.85 | 3.28% |
| 2026-05-21 | sz.300080 | 易成新能 | 4.43 | 4.49 | 4.13 | 4.16 | -6.52% | 2.22 | 2.76% |
| 2026-05-21 | sz.300079 | 数码视讯 | 5.71 | 5.91 | 5.65 | 5.66 | -0.53% | 3.26 | 4.39% |
| 2026-05-21 | sz.300077 | 国民技术 | 28.05 | 28.27 | 25.90 | 26.06 | -6.63% | 24.05 | 15.70% |
| 2026-05-21 | sz.300189 | 神农种业 | 5.51 | 5.57 | 5.25 | 5.25 | -4.89% | 2.76 | 5.76% |
| 2026-05-21 | sz.300076 | *ST宁视 | 5.19 | 5.52 | 5.01 | 5.07 | -2.12% | 0.97 | 4.34% |
| 2026-05-21 | sz.300075 | 数字政通 | 13.78 | 13.95 | 13.26 | 13.27 | -3.35% | 1.64 | 2.34% |
| 2026-05-21 | sz.300074 | 华平股份 | 4.60 | 4.69 | 4.40 | 4.42 | -3.49% | 0.80 | 3.18% |
| 2026-05-21 | sz.300073 | 当升科技 | 60.05 | 62.12 | 58.40 | 58.49 | -2.74% | 15.66 | 5.10% |
| 2026-05-21 | sz.300072 | 海新能科 | 4.32 | 4.34 | 4.06 | 4.07 | -5.79% | 1.89 | 1.93% |
| 2026-05-21 | sz.300071 | 福石控股 | 4.71 | 4.80 | 4.45 | 4.48 | -4.88% | 2.10 | 4.79% |
| 2026-05-21 | sz.300070 | 碧水源 | 3.70 | 3.74 | 3.64 | 3.64 | -1.62% | 0.97 | 0.76% |
| 2026-05-21 | sz.300069 | 金利华电 | 44.06 | 44.06 | 44.06 | 44.06 | +19.99% | 0.23 | 0.44% |
| 2026-05-21 | sz.300068 | ST南都 | 4.92 | 5.04 | 4.72 | 4.77 | -3.83% | 3.29 | 7.91% |
| 2026-05-21 | sz.300067 | 安诺其 | 7.04 | 7.07 | 6.42 | 6.45 | -8.38% | 7.85 | 12.57% |
显示 7801 - 7900 条，共 1,439,749 条记录