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.000890 | 法尔胜 | 11.55 | 11.98 | 11.48 | 11.70 | +0.43% | 4.73 | 9.61% |
| 2026-05-22 | sz.000892 | 欢瑞世纪 | 4.16 | 4.21 | 4.05 | 4.16 | +1.22% | 1.11 | 3.76% |
| 2026-05-22 | sz.000893 | 亚钾国际 | 47.30 | 47.38 | 46.51 | 46.90 | -0.49% | 4.61 | 1.21% |
| 2026-05-22 | sz.000895 | 双汇发展 | 25.90 | 25.98 | 25.60 | 25.73 | -0.58% | 2.30 | 0.26% |
| 2026-05-22 | sz.000897 | 津滨发展 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 0.34 | 1.08% |
| 2026-05-22 | sz.000898 | 鞍钢股份 | 2.02 | 2.05 | 2.00 | 2.03 | +0.49% | 0.68 | 0.42% |
| 2026-05-22 | sz.000899 | 赣能股份 | 13.00 | 13.20 | 12.75 | 13.08 | +1.95% | 2.96 | 2.33% |
| 2026-05-22 | sz.000900 | 现代投资 | 3.96 | 3.98 | 3.90 | 3.94 | 0.00% | 0.63 | 1.05% |
| 2026-05-22 | sz.000901 | 航天科技 | 21.25 | 21.30 | 20.70 | 20.97 | -0.94% | 4.12 | 2.47% |
| 2026-05-22 | sz.000902 | 新洋丰 | 14.20 | 14.28 | 13.97 | 14.22 | +0.42% | 1.25 | 0.78% |
| 2026-05-22 | sz.000903 | ST云动 | 1.86 | 1.89 | 1.81 | 1.87 | +0.54% | 0.43 | 1.20% |
| 2026-05-22 | sz.000905 | 厦门港务 | 9.98 | 10.08 | 9.90 | 10.00 | +0.50% | 0.97 | 1.31% |
| 2026-05-22 | sz.000906 | 浙商中拓 | 6.21 | 6.35 | 6.12 | 6.32 | +2.27% | 0.70 | 1.59% |
| 2026-05-22 | sz.001266 | 宏英智能 | 51.50 | 56.18 | 50.99 | 55.55 | +8.58% | 5.58 | 18.03% |
| 2026-05-22 | sz.000908 | ST景峰 | 7.27 | 7.42 | 7.27 | 7.38 | +1.51% | 0.76 | 1.17% |
| 2026-05-22 | sz.000909 | *ST数源 | 5.00 | 5.07 | 4.76 | 4.83 | -3.21% | 0.37 | 1.74% |
| 2026-05-22 | sz.000910 | 大亚圣象 | 6.81 | 6.93 | 6.61 | 6.77 | +0.30% | 0.79 | 2.13% |
| 2026-05-22 | sz.000911 | *ST广糖 | 5.76 | 5.84 | 5.73 | 5.75 | 0.00% | 0.26 | 1.13% |
| 2026-05-22 | sz.000912 | 泸天化 | 3.96 | 4.05 | 3.92 | 4.01 | +1.78% | 1.00 | 1.60% |
| 2026-05-22 | sz.000913 | 钱江摩托 | 12.33 | 12.33 | 12.09 | 12.13 | -0.74% | 0.50 | 0.78% |
| 2026-05-22 | sz.000917 | 电广传媒 | 8.02 | 8.19 | 7.90 | 8.10 | +1.12% | 2.41 | 2.11% |
| 2026-05-22 | sz.000919 | 金陵药业 | 6.56 | 6.59 | 6.48 | 6.56 | +0.92% | 0.68 | 1.67% |
| 2026-05-22 | sz.000920 | 沃顿科技 | 10.84 | 11.34 | 10.68 | 11.30 | +5.02% | 0.67 | 1.29% |
| 2026-05-22 | sz.000922 | 佳电股份 | 13.16 | 14.35 | 12.94 | 13.91 | +5.78% | 5.80 | 5.92% |
| 2026-05-22 | sz.001286 | 陕西能源 | 11.39 | 11.53 | 11.32 | 11.41 | +0.09% | 1.92 | 1.25% |
| 2026-05-22 | sz.000923 | 河钢资源 | 15.57 | 15.94 | 15.33 | 15.76 | +2.94% | 1.94 | 1.98% |
| 2026-05-22 | sz.000925 | 众合科技 | 8.29 | 8.37 | 8.10 | 8.34 | +1.96% | 3.67 | 6.61% |
| 2026-05-22 | sz.000927 | 中国铁物 | 2.67 | 2.69 | 2.63 | 2.68 | +1.13% | 1.19 | 0.74% |
| 2026-05-22 | sz.000928 | 中钢国际 | 6.38 | 6.40 | 6.26 | 6.29 | -0.94% | 1.00 | 1.10% |
| 2026-05-22 | sz.000929 | *ST兰黄 | 11.16 | 11.53 | 10.94 | 11.52 | +4.82% | 0.39 | 1.87% |
| 2026-05-22 | sz.000930 | 中粮科技 | 5.22 | 5.26 | 5.15 | 5.21 | +0.39% | 0.78 | 0.81% |
| 2026-05-22 | sz.000931 | 中关村 | 4.37 | 4.42 | 4.34 | 4.38 | +0.46% | 0.22 | 0.68% |
| 2026-05-22 | sz.000932 | 华菱钢铁 | 4.07 | 4.08 | 4.01 | 4.03 | -0.74% | 3.28 | 1.19% |
| 2026-05-22 | sz.000933 | 神火股份 | 30.37 | 30.96 | 30.01 | 30.83 | +2.29% | 11.20 | 1.63% |
| 2026-05-22 | sz.001306 | 夏厦精密 | 73.10 | 73.44 | 71.43 | 72.85 | +0.40% | 0.82 | 7.29% |
| 2026-05-22 | sz.000935 | 四川双马 | 31.60 | 32.10 | 31.33 | 31.60 | +0.45% | 1.80 | 0.74% |
| 2026-05-22 | sz.000936 | 华西股份 | 6.99 | 7.06 | 6.86 | 7.00 | +0.29% | 1.65 | 2.68% |
| 2026-05-22 | sz.000937 | 冀中能源 | 5.38 | 5.41 | 5.33 | 5.37 | -0.19% | 0.58 | 0.31% |
| 2026-05-22 | sz.000938 | 紫光股份 | 29.62 | 29.99 | 29.11 | 29.86 | +2.09% | 45.39 | 5.36% |
| 2026-05-22 | sz.000948 | 南天信息 | 14.03 | 14.23 | 13.91 | 14.10 | +0.50% | 0.59 | 1.07% |
| 2026-05-22 | sz.000949 | 新乡化纤 | 7.30 | 7.38 | 7.10 | 7.30 | +0.41% | 3.32 | 2.76% |
| 2026-05-22 | sz.000950 | 重药控股 | 6.14 | 6.21 | 6.06 | 6.18 | +0.98% | 2.02 | 1.90% |
| 2026-05-22 | sz.000951 | 中国重汽 | 21.04 | 21.10 | 20.74 | 20.89 | +0.43% | 1.57 | 0.64% |
| 2026-05-22 | sz.000952 | 广济药业 | 7.18 | 7.32 | 7.07 | 7.24 | +1.40% | 0.46 | 1.86% |
| 2026-05-22 | sz.001319 | 铭科精技 | 24.29 | 25.15 | 24.08 | 25.04 | +3.51% | 1.26 | 6.19% |
| 2026-05-22 | sz.000953 | 河化股份 | 6.71 | 7.03 | 6.71 | 6.98 | +3.41% | 0.62 | 2.44% |
| 2026-05-22 | sz.000955 | 欣龙控股 | 4.52 | 4.61 | 4.43 | 4.57 | +1.56% | 0.49 | 2.00% |
| 2026-05-22 | sz.000957 | 中通客车 | 11.15 | 11.18 | 10.99 | 11.15 | +0.63% | 1.59 | 2.43% |
| 2026-05-22 | sz.000958 | 电投产融 | 6.12 | 6.14 | 6.04 | 6.06 | -0.33% | 1.75 | 0.53% |
| 2026-05-22 | sz.000959 | 首钢股份 | 3.72 | 3.73 | 3.64 | 3.66 | -0.54% | 1.34 | 0.49% |
| 2026-05-22 | sz.000960 | 锡业股份 | 36.91 | 38.59 | 36.50 | 38.01 | +4.74% | 24.82 | 4.01% |
| 2026-05-22 | sz.001330 | 博纳影业 | 9.52 | 9.57 | 9.02 | 9.32 | -1.58% | 9.40 | 8.70% |
| 2026-05-22 | sz.000962 | 东方钽业 | 57.50 | 62.25 | 57.03 | 62.25 | +10.00% | 17.87 | 5.86% |
| 2026-05-22 | sz.000963 | 华东医药 | 29.65 | 29.83 | 28.92 | 29.22 | -1.42% | 3.90 | 0.76% |
| 2026-05-22 | sz.000605 | 渤海股份 | 6.74 | 6.86 | 6.57 | 6.80 | +2.87% | 0.41 | 1.73% |
| 2026-05-22 | sz.000607 | 华媒控股 | 3.80 | 3.83 | 3.67 | 3.80 | +1.33% | 0.55 | 1.66% |
| 2026-05-22 | sz.000608 | 阳光股份 | 3.92 | 4.03 | 3.72 | 3.88 | -2.02% | 1.14 | 3.96% |
| 2026-05-22 | sz.000609 | *ST中迪 | 14.35 | 14.43 | 14.08 | 14.08 | -4.99% | 1.45 | 3.53% |
| 2026-05-22 | sz.000757 | 浩物股份 | 4.37 | 4.44 | 4.29 | 4.42 | +1.61% | 0.60 | 2.59% |
| 2026-05-22 | sz.000610 | *ST西旅 | 7.51 | 7.72 | 7.43 | 7.65 | +2.00% | 0.38 | 2.11% |
| 2026-05-22 | sz.000758 | 中色股份 | 6.75 | 7.20 | 6.72 | 7.10 | +5.65% | 3.73 | 2.69% |
| 2026-05-22 | sz.000615 | *ST美谷 | 3.48 | 3.58 | 3.47 | 3.56 | +2.59% | 0.38 | 1.17% |
| 2026-05-22 | sz.000617 | 中油资本 | 8.27 | 8.31 | 8.07 | 8.13 | -1.45% | 8.59 | 0.83% |
| 2026-05-22 | sz.000619 | 海螺新材 | 5.78 | 5.99 | 5.71 | 5.96 | +3.47% | 0.40 | 1.91% |
| 2026-05-22 | sz.000620 | 盈新发展 | 3.09 | 3.18 | 3.06 | 3.13 | +1.95% | 5.63 | 3.87% |
| 2026-05-22 | sz.000623 | 吉林敖东 | 17.63 | 17.71 | 17.33 | 17.42 | -0.57% | 2.07 | 1.00% |
| 2026-05-22 | sz.000625 | 长安汽车 | 8.43 | 8.49 | 8.30 | 8.44 | -0.35% | 6.25 | 0.90% |
| 2026-05-22 | sz.000626 | 远大控股 | 7.98 | 8.10 | 7.80 | 8.01 | +1.26% | 0.75 | 1.87% |
| 2026-05-22 | sz.000628 | 高新发展 | 59.55 | 59.97 | 58.06 | 59.38 | +2.27% | 5.93 | 5.23% |
| 2026-05-22 | sz.000629 | 钒钛股份 | 3.52 | 3.79 | 3.48 | 3.74 | +7.47% | 8.54 | 2.52% |
| 2026-05-22 | sz.000630 | 铜陵有色 | 5.81 | 6.36 | 5.75 | 6.36 | +10.03% | 30.25 | 4.41% |
| 2026-05-22 | sz.000631 | 顺发恒能 | 3.18 | 3.26 | 3.15 | 3.21 | +0.94% | 0.50 | 0.68% |
| 2026-05-22 | sz.000632 | ST三木 | 3.82 | 4.04 | 3.82 | 3.90 | -0.51% | 0.60 | 3.28% |
| 2026-05-22 | sz.000633 | 合金投资 | 6.06 | 6.22 | 5.92 | 6.18 | +3.00% | 0.57 | 2.44% |
| 2026-05-22 | sz.000635 | 英力特 | 7.40 | 7.55 | 7.31 | 7.52 | +2.59% | 0.49 | 1.78% |
| 2026-05-22 | sz.000636 | 风华高科 | 36.89 | 37.62 | 36.21 | 37.62 | +10.00% | 11.73 | 2.71% |
| 2026-05-22 | sz.000637 | 茂化实华 | 4.44 | 4.61 | 4.38 | 4.56 | +2.93% | 0.43 | 2.60% |
| 2026-05-22 | sz.000638 | *ST万方 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sz.000639 | ST西王 | 1.55 | 1.62 | 1.50 | 1.58 | +1.94% | 0.70 | 4.14% |
| 2026-05-22 | sz.000650 | 仁和药业 | 5.42 | 5.44 | 5.37 | 5.38 | -0.55% | 0.60 | 0.83% |
| 2026-05-22 | sz.000651 | 格力电器 | 38.90 | 38.99 | 38.42 | 38.74 | -0.31% | 14.96 | 0.70% |
| 2026-05-22 | sz.000652 | 泰达股份 | 3.78 | 3.85 | 3.72 | 3.83 | +2.13% | 0.71 | 1.28% |
| 2026-05-22 | sz.000655 | 金岭矿业 | 7.40 | 7.75 | 7.31 | 7.59 | +3.12% | 0.72 | 1.61% |
| 2026-05-22 | sz.000656 | *ST金科 | 1.45 | 1.47 | 1.44 | 1.47 | +1.38% | 1.34 | 1.21% |
| 2026-05-22 | sz.000657 | 中钨高新 | 57.24 | 62.38 | 57.20 | 62.38 | +10.00% | 55.45 | 6.32% |
| 2026-05-22 | sz.000659 | 珠海中富 | 4.18 | 4.20 | 4.09 | 4.14 | +0.24% | 1.02 | 1.93% |
| 2026-05-22 | sz.000661 | 长春高新 | 80.89 | 80.99 | 78.78 | 79.00 | -1.99% | 3.74 | 1.18% |
| 2026-05-22 | sz.000663 | 永安林业 | 6.40 | 6.55 | 6.28 | 6.47 | +2.54% | 0.40 | 2.04% |
| 2026-05-22 | sz.000665 | 湖北广电 | 4.72 | 4.73 | 4.53 | 4.59 | -1.50% | 0.88 | 1.68% |
| 2026-05-22 | sz.000668 | *ST荣控 | 17.77 | 17.92 | 17.20 | 17.90 | +2.87% | 0.28 | 1.10% |
| 2026-05-22 | sz.000810 | 创维数字 | 12.57 | 12.70 | 12.25 | 12.48 | -0.64% | 2.29 | 1.66% |
| 2026-05-22 | sz.000669 | ST金鸿 | 4.26 | 4.36 | 4.17 | 4.17 | -5.01% | 0.99 | 3.43% |
| 2026-05-22 | sz.000670 | 盈方微 | 8.09 | 8.90 | 8.01 | 8.90 | +10.01% | 11.57 | 16.30% |
| 2026-05-22 | sz.000672 | 上峰水泥 | 18.05 | 18.98 | 18.05 | 18.64 | +3.04% | 6.44 | 3.58% |
| 2026-05-22 | sz.000676 | 智度股份 | 6.80 | 6.88 | 6.67 | 6.81 | +0.15% | 1.41 | 1.65% |
| 2026-05-22 | sz.000677 | ST海龙 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 0.07 | 0.37% |
| 2026-05-22 | sz.000678 | 襄阳轴承 | 12.30 | 12.47 | 11.90 | 12.38 | +0.24% | 1.81 | 3.20% |
| 2026-05-22 | sz.000679 | 大连友谊 | 6.69 | 6.80 | 6.60 | 6.77 | +1.35% | 0.37 | 1.53% |
| 2026-05-22 | sz.000681 | 视觉中国 | 20.66 | 20.80 | 20.27 | 20.59 | +0.10% | 4.97 | 3.59% |
| 2026-05-22 | sz.000682 | 东方电子 | 13.31 | 13.88 | 13.20 | 13.74 | +3.62% | 4.18 | 2.30% |
显示 9701 - 9800 条，共 1,446,324 条记录