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.300066 | 三川智慧 | 6.12 | 6.21 | 6.00 | 6.01 | -2.12% | 1.26 | 2.07% |
| 2026-05-21 | sz.300065 | 海兰信 | 24.60 | 24.98 | 23.31 | 23.45 | -5.44% | 14.09 | 8.93% |
| 2026-05-21 | sz.300063 | 天龙集团 | 11.87 | 12.16 | 11.18 | 11.27 | -4.81% | 6.74 | 9.21% |
| 2026-05-21 | sz.300062 | 中能电气 | 8.38 | 8.51 | 8.00 | 8.03 | -5.75% | 3.47 | 9.23% |
| 2026-05-21 | sz.300061 | 旗天科技 | 10.00 | 11.31 | 9.97 | 10.54 | +4.15% | 4.99 | 7.56% |
| 2026-05-21 | sz.300059 | 东方财富 | 19.85 | 21.03 | 19.83 | 19.98 | +1.58% | 148.43 | 5.41% |
| 2026-05-21 | sz.300058 | 蓝色光标 | 17.80 | 18.55 | 17.34 | 17.63 | -0.34% | 74.66 | 11.91% |
| 2026-05-21 | sz.300057 | 万顺新材 | 9.00 | 9.24 | 8.49 | 8.50 | -5.56% | 7.01 | 9.56% |
| 2026-05-21 | sz.300056 | 中创环保 | 10.85 | 11.12 | 10.54 | 10.61 | -2.84% | 3.23 | 7.80% |
| 2026-05-21 | sz.300055 | 万邦达 | 10.14 | 10.51 | 9.62 | 9.70 | -2.51% | 3.20 | 5.01% |
| 2026-05-21 | sz.300054 | 鼎龙股份 | 77.68 | 79.83 | 72.45 | 72.98 | -5.02% | 39.94 | 7.07% |
| 2026-05-21 | sz.300053 | 航宇微 | 18.84 | 19.01 | 17.35 | 17.47 | -6.23% | 6.86 | 5.77% |
| 2026-05-21 | sz.300052 | 中青宝 | 14.99 | 15.89 | 14.85 | 14.98 | +0.54% | 6.35 | 15.73% |
| 2026-05-21 | sz.300051 | 琏升科技 | 15.86 | 16.38 | 13.14 | 13.28 | -15.58% | 6.86 | 13.22% |
| 2026-05-21 | sz.300050 | 世纪鼎利 | 7.84 | 7.97 | 7.04 | 7.08 | -9.58% | 4.00 | 9.85% |
| 2026-05-21 | sz.300049 | 福瑞医科 | 57.88 | 59.12 | 56.40 | 56.63 | -2.45% | 4.04 | 2.99% |
| 2026-05-21 | sz.300048 | 合康新能 | 6.09 | 6.13 | 5.79 | 5.81 | -4.28% | 1.40 | 2.07% |
| 2026-05-21 | sz.300047 | 天源迪科 | 12.71 | 12.84 | 12.13 | 12.21 | -3.71% | 3.04 | 4.23% |
| 2026-05-21 | sz.300046 | 台基股份 | 35.56 | 35.57 | 32.69 | 32.70 | -7.23% | 5.52 | 6.83% |
| 2026-05-21 | sz.300045 | 华力创通 | 23.77 | 23.85 | 22.14 | 22.19 | -5.81% | 6.99 | 5.89% |
| 2026-05-21 | sz.300044 | *ST赛为 | 6.33 | 6.54 | 6.20 | 6.25 | -2.19% | 1.42 | 3.13% |
| 2026-05-21 | sz.300043 | 星辉娱乐 | 5.27 | 5.34 | 5.00 | 5.03 | -4.19% | 1.87 | 2.90% |
| 2026-05-21 | sz.300042 | 朗科科技 | 74.12 | 77.06 | 67.30 | 67.77 | -8.18% | 29.27 | 20.38% |
| 2026-05-21 | sz.300041 | 回天新材 | 12.60 | 12.89 | 12.22 | 12.28 | -3.08% | 4.65 | 6.79% |
| 2026-05-21 | sz.300040 | 九洲集团 | 7.38 | 7.50 | 7.05 | 7.06 | -4.98% | 3.48 | 9.19% |
| 2026-05-21 | sz.300039 | 上海凯宝 | 5.71 | 5.72 | 5.56 | 5.56 | -2.63% | 0.55 | 1.06% |
| 2026-05-21 | sz.300037 | 新宙邦 | 68.31 | 71.20 | 66.53 | 66.53 | -2.06% | 29.67 | 7.94% |
| 2026-05-21 | sz.300036 | 超图软件 | 14.66 | 15.00 | 14.22 | 14.25 | -2.80% | 1.46 | 2.27% |
| 2026-05-21 | sz.300035 | 中科电气 | 19.86 | 20.11 | 19.26 | 19.34 | -2.67% | 5.45 | 4.74% |
| 2026-05-21 | sz.300034 | 钢研高纳 | 19.75 | 20.97 | 19.42 | 19.48 | -0.61% | 5.92 | 3.82% |
| 2026-05-21 | sz.300033 | 同花顺 | 229.59 | 255.89 | 229.02 | 236.20 | +4.10% | 99.29 | 9.26% |
| 2026-05-21 | sz.300032 | 金龙机电 | 5.06 | 5.26 | 4.85 | 4.87 | -2.21% | 1.85 | 4.55% |
| 2026-05-21 | sz.300031 | 宝通科技 | 26.84 | 27.28 | 25.89 | 26.00 | -2.99% | 9.19 | 9.78% |
| 2026-05-21 | sz.300030 | 阳普医疗 | 7.99 | 8.13 | 7.63 | 7.68 | -3.27% | 0.60 | 2.78% |
| 2026-05-21 | sz.300029 | *ST天龙 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.300027 | ST华谊 | 1.90 | 1.91 | 1.83 | 1.83 | -3.68% | 1.12 | 2.34% |
| 2026-05-21 | sz.300026 | 红日药业 | 3.28 | 3.32 | 3.26 | 3.27 | -0.61% | 0.83 | 0.84% |
| 2026-05-21 | sz.300025 | 华星创业 | 5.78 | 5.87 | 5.49 | 5.67 | -1.22% | 0.69 | 2.39% |
| 2026-05-21 | sz.300024 | 机器人 | 16.02 | 16.76 | 16.00 | 16.40 | +2.37% | 13.79 | 5.36% |
| 2026-05-21 | sz.300022 | 吉峰科技 | 8.67 | 8.82 | 8.39 | 8.40 | -3.11% | 1.11 | 2.62% |
| 2026-05-21 | sz.300021 | 大禹节水 | 4.33 | 4.38 | 4.20 | 4.21 | -2.55% | 0.61 | 1.62% |
| 2026-05-21 | sz.300020 | ST银江 | 3.36 | 3.37 | 3.25 | 3.28 | -1.80% | 0.32 | 1.26% |
| 2026-05-21 | sz.300019 | 硅宝科技 | 17.50 | 18.82 | 17.50 | 17.84 | +1.65% | 2.15 | 3.20% |
| 2026-05-21 | sz.300018 | 中元股份 | 15.68 | 15.75 | 14.42 | 14.51 | -7.46% | 5.28 | 9.74% |
| 2026-05-21 | sz.300017 | 网宿科技 | 18.29 | 18.75 | 16.79 | 16.83 | -7.43% | 45.94 | 11.13% |
| 2026-05-21 | sz.300016 | 北陆药业 | 8.83 | 8.94 | 8.52 | 8.55 | -3.93% | 1.37 | 2.79% |
| 2026-05-21 | sz.300015 | 爱尔眼科 | 9.41 | 9.63 | 9.24 | 9.36 | -1.16% | 11.76 | 1.57% |
| 2026-05-21 | sz.300014 | 亿纬锂能 | 66.56 | 67.27 | 63.88 | 63.95 | -3.92% | 48.94 | 3.51% |
| 2026-05-21 | sz.300013 | 新宁物流 | 4.68 | 5.16 | 4.62 | 4.93 | +5.79% | 3.22 | 14.51% |
| 2026-05-21 | sz.300012 | 华测检测 | 15.50 | 15.83 | 14.98 | 15.00 | -2.09% | 4.39 | 1.99% |
| 2026-05-21 | sz.300011 | 鼎汉技术 | 7.00 | 7.13 | 6.80 | 6.80 | -2.86% | 0.55 | 1.55% |
| 2026-05-21 | sz.300137 | 先河环保 | 20.50 | 21.14 | 19.73 | 19.87 | -3.68% | 5.83 | 5.39% |
| 2026-05-21 | sz.300010 | ST豆神 | 2.95 | 3.06 | 2.87 | 2.88 | -2.70% | 1.75 | 3.53% |
| 2026-05-21 | sz.300009 | 安科生物 | 8.31 | 8.43 | 8.25 | 8.26 | -0.60% | 1.23 | 1.20% |
| 2026-05-21 | sz.300008 | 天海防务 | 7.25 | 7.34 | 6.99 | 6.99 | -3.59% | 4.57 | 3.86% |
| 2026-05-21 | sz.300007 | 汉威科技 | 49.01 | 52.46 | 49.01 | 50.68 | +3.47% | 21.18 | 14.68% |
| 2026-05-21 | sz.300005 | 探路者 | 16.82 | 17.05 | 15.90 | 15.95 | -5.12% | 7.02 | 4.82% |
| 2026-05-21 | sz.300004 | 南风股份 | 16.86 | 16.86 | 15.20 | 15.36 | -8.35% | 6.69 | 8.69% |
| 2026-05-21 | sz.300003 | 乐普医疗 | 13.29 | 13.59 | 13.00 | 13.06 | -1.43% | 3.81 | 1.81% |
| 2026-05-21 | sz.300002 | 神州泰岳 | 9.35 | 9.50 | 9.02 | 9.02 | -3.22% | 3.76 | 2.19% |
| 2026-05-21 | sz.300001 | 特锐德 | 39.50 | 40.14 | 37.90 | 38.08 | -4.82% | 19.61 | 4.85% |
| 2026-05-21 | sz.159998 | 天弘中证计算机主题ETF | 1.12 | 1.13 | 1.06 | 1.07 | -3.61% | 1.44 | 6.97% |
| 2026-05-21 | sz.159760 | 泰康国证公共卫生与医疗健康ETF | 0.55 | 0.57 | 0.55 | 0.55 | +0.91% | 0.01 | 1.83% |
| 2026-05-21 | sz.159761 | 国泰中证新材料主题ETF | 0.89 | 0.91 | 0.86 | 0.87 | -2.25% | 0.33 | 19.47% |
| 2026-05-21 | sz.159763 | 建信中证新材料主题ETF | 0.81 | 0.83 | 0.79 | 0.80 | -1.97% | 0.11 | 14.08% |
| 2026-05-21 | sz.159766 | 富国中证旅游主题ETF | 0.61 | 0.62 | 0.61 | 0.61 | 0.00% | 2.18 | 5.94% |
| 2026-05-21 | sz.159770 | 天弘中证机器人ETF | 1.24 | 1.28 | 1.23 | 1.23 | -0.16% | 5.11 | 6.70% |
| 2026-05-21 | sz.159773 | 华泰柏瑞创业板科技ETF | 1.48 | 1.51 | 1.43 | 1.43 | -2.72% | 0.06 | 2.96% |
| 2026-05-21 | sz.159775 | 建信国证新能源车电池ETF | 0.99 | 0.99 | 0.95 | 0.96 | -1.95% | 0.30 | 17.12% |
| 2026-05-21 | sz.159776 | 银华中证港股通医药卫生综合ETF | 1.07 | 1.09 | 1.07 | 1.07 | +0.94% | 0.15 | 14.68% |
| 2026-05-21 | sz.159777 | 国联安创科技ETF | 1.38 | 1.41 | 1.34 | 1.34 | -2.54% | 0.07 | 15.64% |
| 2026-05-21 | sz.159778 | 鹏华中证工业互联网主题ETF | 1.36 | 1.38 | 1.31 | 1.31 | -3.25% | 0.03 | 4.91% |
| 2026-05-21 | sz.159779 | 招商中证消费电子主题ETF | 1.62 | 1.64 | 1.54 | 1.56 | -2.19% | 0.25 | 13.50% |
| 2026-05-21 | sz.159780 | 南方中证科创创业50ETF | 1.25 | 1.27 | 1.20 | 1.20 | -2.60% | 2.02 | 5.98% |
| 2026-05-21 | sz.159781 | 易方达中证科创创业50ETF | 1.25 | 1.27 | 1.20 | 1.20 | -2.83% | 6.89 | 5.07% |
| 2026-05-21 | sz.159782 | 银华中证科创创业50ETF | 1.25 | 1.27 | 1.20 | 1.20 | -2.67% | 0.82 | 12.68% |
| 2026-05-21 | sz.159783 | 华夏中证科创创业50ETF | 1.26 | 1.27 | 1.20 | 1.21 | -2.74% | 2.88 | 5.33% |
| 2026-05-21 | sz.159786 | 银华中证虚拟现实主题ETF | 1.33 | 1.36 | 1.27 | 1.28 | -1.39% | 0.84 | 76.30% |
| 2026-05-21 | sz.159787 | 易方达中证全指建筑材料ETF | 0.70 | 0.70 | 0.68 | 0.68 | -1.58% | 0.04 | 4.50% |
| 2026-05-21 | sz.159788 | 易方达中证港股通中国100ETF | 1.24 | 1.25 | 1.23 | 1.23 | -1.05% | 0.11 | 7.71% |
| 2026-05-21 | sz.159790 | 华夏中证内地低碳经济主题ETF | 0.84 | 0.85 | 0.82 | 0.82 | -2.02% | 0.37 | 2.51% |
| 2026-05-21 | sz.159791 | 华夏沪深300ESG基准ETF | 1.16 | 1.17 | 1.14 | 1.14 | -1.13% | 0.02 | 6.30% |
| 2026-05-21 | sz.159792 | 富国中证港股通互联网ETF | 0.66 | 0.66 | 0.64 | 0.64 | -3.04% | 26.53 | 4.82% |
| 2026-05-21 | sz.159793 | 平安中证沪港深线上消费主题ETF | 0.89 | 0.90 | 0.87 | 0.87 | -2.91% | 0.01 | 3.95% |
| 2026-05-21 | sz.159795 | 汇添富中证智能汽车主题ETF | 1.07 | 1.10 | 1.06 | 1.06 | -0.09% | 0.08 | 25.11% |
| 2026-05-21 | sz.159796 | 汇添富中证电池主题ETF | 1.16 | 1.17 | 1.12 | 1.13 | -2.00% | 4.57 | 5.13% |
| 2026-05-21 | sz.159797 | 汇添富中证全指医疗器械ETF | 0.72 | 0.75 | 0.72 | 0.72 | +0.28% | 0.07 | 2.44% |
| 2026-05-21 | sz.159798 | 易方达中证消费50ETF | 0.85 | 0.86 | 0.85 | 0.85 | -0.82% | 0.15 | 13.45% |
| 2026-05-21 | sz.159800 | 鹏华中证800ETF | 1.51 | 1.53 | 1.48 | 1.48 | -1.47% | 0.01 | 2.03% |
| 2026-05-21 | sz.159801 | 广发国证半导体芯片ETF | 1.29 | 1.32 | 1.22 | 1.22 | -3.09% | 4.38 | 9.18% |
| 2026-05-21 | sz.159804 | 国寿安保创精选88ETF | 1.82 | 1.83 | 1.78 | 1.82 | +0.94% | 0.00 | 0.16% |
| 2026-05-21 | sz.159805 | 鹏华中证传媒ETF | 1.36 | 1.38 | 1.32 | 1.32 | -2.65% | 0.51 | 12.27% |
| 2026-05-21 | sz.159806 | 国泰中证新能源汽车ETF | 0.90 | 0.92 | 0.89 | 0.89 | -1.55% | 0.39 | 4.50% |
| 2026-05-21 | sz.159807 | 易方达中证科技50ETF | 0.97 | 0.97 | 0.92 | 0.93 | -1.80% | 0.59 | 7.21% |
| 2026-05-21 | sz.159808 | 融通创业板ETF | 1.53 | 1.55 | 1.48 | 1.49 | -1.59% | 0.03 | 4.28% |
| 2026-05-21 | sz.159810 | 浦银安盛创业板ETF | 1.59 | 1.62 | 1.54 | 1.54 | -2.34% | 0.05 | 5.75% |
| 2026-05-21 | sz.159811 | 博时中证5G产业50ETF | 3.24 | 3.26 | 3.08 | 3.09 | -3.80% | 0.23 | 12.54% |
| 2026-05-21 | sz.159812 | 前海开源黄金ETF | 9.47 | 9.51 | 9.33 | 9.40 | +0.78% | 0.27 | 1.52% |
| 2026-05-21 | sz.159813 | 鹏华国证半导体芯片ETF | 1.67 | 1.70 | 1.57 | 1.58 | -2.89% | 7.20 | 13.10% |
| 2026-05-21 | sz.159814 | 西部利得创业板大盘ETF | 0.81 | 0.83 | 0.79 | 0.79 | -2.23% | 0.36 | 9.48% |
显示 7901 - 8000 条，共 1,439,749 条记录