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.000683 | 博源化工 | 7.47 | 7.62 | 7.42 | 7.50 | +0.40% | 3.13 | 1.24% |
| 2026-05-22 | sz.000685 | 中山公用 | 12.37 | 12.48 | 12.00 | 12.19 | -1.22% | 4.91 | 3.21% |
| 2026-05-22 | sz.000690 | 宝新能源 | 5.24 | 5.28 | 5.13 | 5.21 | +0.77% | 4.19 | 3.70% |
| 2026-05-22 | sz.000691 | *ST亚太 | 8.31 | 8.55 | 8.20 | 8.52 | +3.27% | 0.52 | 1.90% |
| 2026-05-22 | sz.000692 | 惠天热电 | 4.80 | 4.87 | 4.77 | 4.83 | +0.62% | 0.64 | 2.50% |
| 2026-05-22 | sz.000695 | 滨海能源 | 15.21 | 16.80 | 15.21 | 16.12 | +4.88% | 6.97 | 19.43% |
| 2026-05-22 | sz.000697 | 炼石航空 | 11.77 | 12.17 | 11.56 | 12.05 | +2.73% | 2.12 | 2.73% |
| 2026-05-22 | sz.000698 | ST沈化 | 3.58 | 3.63 | 3.56 | 3.61 | +0.84% | 0.17 | 0.60% |
| 2026-05-22 | sz.000839 | 国安股份 | 3.21 | 3.22 | 3.10 | 3.18 | 0.00% | 2.74 | 2.22% |
| 2026-05-22 | sz.000700 | 模塑科技 | 15.18 | 15.68 | 14.47 | 15.45 | +2.39% | 22.97 | 16.38% |
| 2026-05-22 | sz.000701 | 厦门信达 | 5.72 | 5.97 | 5.64 | 5.90 | +4.98% | 1.30 | 3.35% |
| 2026-05-22 | sz.000702 | 正虹科技 | 6.49 | 6.67 | 6.40 | 6.59 | +1.85% | 0.41 | 2.32% |
| 2026-05-22 | sz.000703 | 恒逸石化 | 14.06 | 14.21 | 13.78 | 13.84 | -1.28% | 5.75 | 1.09% |
| 2026-05-22 | sz.000705 | 浙江震元 | 7.32 | 7.40 | 7.20 | 7.32 | +0.41% | 0.45 | 2.17% |
| 2026-05-22 | sz.000707 | 双环科技 | 5.29 | 5.31 | 5.17 | 5.28 | +0.96% | 0.34 | 1.17% |
| 2026-05-22 | sz.000708 | 中信特钢 | 14.15 | 14.25 | 13.92 | 14.24 | +1.35% | 1.73 | 0.24% |
| 2026-05-22 | sz.000709 | 河钢股份 | 2.20 | 2.22 | 2.18 | 2.20 | 0.00% | 1.72 | 0.76% |
| 2026-05-22 | sz.000710 | 贝瑞基因 | 9.57 | 9.67 | 9.42 | 9.48 | -0.94% | 0.81 | 2.58% |
| 2026-05-22 | sz.000711 | ST京蓝 | 5.60 | 5.79 | 5.35 | 5.79 | +5.08% | 6.17 | 4.62% |
| 2026-05-22 | sz.000875 | 电投绿能 | 6.26 | 6.32 | 6.20 | 6.24 | -0.32% | 2.65 | 1.26% |
| 2026-05-22 | sz.000712 | 锦龙股份 | 10.48 | 10.54 | 9.99 | 10.00 | -3.75% | 3.89 | 4.29% |
| 2026-05-22 | sz.000713 | 国投丰乐 | 5.98 | 5.98 | 5.89 | 5.95 | -0.17% | 0.25 | 0.70% |
| 2026-05-22 | sz.000715 | 中兴商业 | 5.27 | 5.49 | 5.19 | 5.42 | +3.63% | 0.71 | 2.75% |
| 2026-05-22 | sz.000716 | 黑芝麻 | 5.59 | 5.89 | 5.53 | 5.76 | +4.35% | 4.10 | 9.72% |
| 2026-05-22 | sz.000880 | 潍柴重机 | 34.06 | 34.69 | 32.82 | 33.85 | -1.05% | 15.77 | 20.70% |
| 2026-05-22 | sz.000717 | 中南股份 | 2.26 | 2.27 | 2.22 | 2.25 | -0.88% | 0.42 | 0.77% |
| 2026-05-22 | sz.000718 | 苏宁环球 | 1.96 | 1.99 | 1.95 | 1.97 | +0.51% | 0.34 | 0.75% |
| 2026-05-22 | sz.000719 | 中原传媒 | 13.72 | 13.78 | 13.45 | 13.52 | -1.31% | 0.54 | 0.59% |
| 2026-05-22 | sz.000720 | 新能泰山 | 4.94 | 5.03 | 4.81 | 4.99 | +1.84% | 2.75 | 4.41% |
| 2026-05-22 | sz.000721 | 西安饮食 | 6.54 | 6.55 | 6.32 | 6.40 | -1.39% | 0.55 | 1.67% |
| 2026-05-22 | sz.000722 | 湖南发展 | 13.50 | 13.73 | 13.30 | 13.63 | +0.74% | 1.95 | 3.09% |
| 2026-05-22 | sz.000723 | 美锦能源 | 3.96 | 4.11 | 3.91 | 4.07 | +2.78% | 2.31 | 1.31% |
| 2026-05-22 | sz.000725 | 京东方A | 4.70 | 5.16 | 4.47 | 5.16 | +10.02% | 291.63 | 16.54% |
| 2026-05-22 | sz.000726 | 鲁泰A | 5.97 | 6.03 | 5.89 | 5.99 | +0.84% | 0.37 | 1.06% |
| 2026-05-22 | sz.000727 | 冠捷科技 | 2.86 | 2.91 | 2.77 | 2.88 | +1.41% | 4.78 | 3.72% |
| 2026-05-22 | sz.000728 | 国元证券 | 7.33 | 7.38 | 7.13 | 7.17 | -1.65% | 4.92 | 1.57% |
| 2026-05-22 | sz.000729 | 燕京啤酒 | 12.42 | 12.47 | 12.12 | 12.12 | -2.49% | 4.19 | 1.36% |
| 2026-05-22 | sz.000731 | 四川美丰 | 6.25 | 6.36 | 6.20 | 6.33 | +0.96% | 0.52 | 1.51% |
| 2026-05-22 | sz.000733 | 振华科技 | 46.07 | 49.18 | 46.07 | 49.17 | +7.55% | 15.94 | 5.95% |
| 2026-05-22 | sz.000735 | 罗牛山 | 5.95 | 5.98 | 5.89 | 5.95 | +1.02% | 0.75 | 1.09% |
| 2026-05-22 | sz.000736 | *ST中地 | 5.39 | 5.55 | 5.30 | 5.49 | +2.43% | 0.51 | 1.25% |
| 2026-05-22 | sz.000737 | 北方铜业 | 13.66 | 14.31 | 13.44 | 14.14 | +4.66% | 6.85 | 2.58% |
| 2026-05-22 | sz.000738 | 航发控制 | 21.30 | 21.38 | 20.55 | 20.91 | -0.85% | 4.54 | 1.66% |
| 2026-05-22 | sz.000750 | 国海证券 | 3.81 | 3.82 | 3.73 | 3.74 | -1.32% | 2.21 | 1.02% |
| 2026-05-22 | sz.000751 | 锌业股份 | 5.35 | 5.59 | 5.23 | 5.51 | +5.15% | 3.51 | 4.58% |
| 2026-05-22 | sz.000753 | 漳州发展 | 6.01 | 6.03 | 5.87 | 5.96 | -0.50% | 0.80 | 1.36% |
| 2026-05-22 | sz.000755 | 山西高速 | 5.09 | 5.11 | 4.99 | 5.10 | +0.20% | 0.35 | 0.47% |
| 2026-05-22 | sz.000756 | 新华制药 | 14.10 | 14.14 | 14.01 | 14.05 | -0.28% | 0.45 | 0.64% |
| 2026-05-22 | sz.000915 | 华特达因 | 28.03 | 28.03 | 27.70 | 27.73 | -0.32% | 0.50 | 0.77% |
| 2026-05-22 | sz.000759 | 中百集团 | 4.95 | 5.03 | 4.90 | 4.97 | +1.02% | 0.71 | 2.19% |
| 2026-05-22 | sz.000761 | 本钢板材 | 2.55 | 2.63 | 2.52 | 2.59 | +2.37% | 0.35 | 0.36% |
| 2026-05-22 | sz.000762 | 西藏矿业 | 31.33 | 32.04 | 30.81 | 31.88 | +2.02% | 5.77 | 3.52% |
| 2026-05-22 | sz.000921 | 海信家电 | 24.21 | 24.29 | 23.88 | 24.11 | -0.41% | 1.32 | 0.60% |
| 2026-05-22 | sz.000766 | 通化金马 | 22.90 | 23.15 | 22.37 | 23.06 | -0.04% | 2.30 | 1.04% |
| 2026-05-22 | sz.000767 | 晋控电力 | 4.43 | 4.87 | 4.31 | 4.72 | +6.55% | 17.13 | 12.46% |
| 2026-05-22 | sz.000768 | 中航西飞 | 22.28 | 22.46 | 21.71 | 21.75 | -2.55% | 8.82 | 1.45% |
| 2026-05-22 | sz.000776 | 广发证券 | 19.65 | 19.66 | 18.91 | 19.05 | -1.40% | 10.11 | 0.90% |
| 2026-05-22 | sz.000777 | 中核科技 | 18.41 | 18.70 | 18.13 | 18.56 | +1.14% | 1.11 | 1.57% |
| 2026-05-22 | sz.000926 | 福星股份 | 2.08 | 2.10 | 1.99 | 2.06 | -0.96% | 1.49 | 4.63% |
| 2026-05-22 | sz.000778 | 新兴铸管 | 4.23 | 4.25 | 4.16 | 4.22 | -0.24% | 1.54 | 0.94% |
| 2026-05-22 | sz.000779 | 甘咨询 | 7.70 | 7.82 | 7.62 | 7.74 | +1.04% | 0.46 | 1.27% |
| 2026-05-22 | sz.000782 | 恒申新材 | 7.71 | 7.94 | 7.58 | 7.80 | +1.30% | 1.79 | 4.35% |
| 2026-05-22 | sz.000783 | 长江证券 | 8.41 | 8.46 | 8.15 | 8.23 | -1.67% | 9.50 | 2.08% |
| 2026-05-22 | sz.000785 | 居然智家 | 2.36 | 2.38 | 2.33 | 2.36 | 0.00% | 0.77 | 0.56% |
| 2026-05-22 | sz.000786 | 北新建材 | 23.89 | 23.93 | 23.63 | 23.78 | -0.46% | 1.78 | 0.44% |
| 2026-05-22 | sz.000788 | 北大医药 | 5.49 | 5.55 | 5.40 | 5.54 | +1.47% | 0.71 | 2.16% |
| 2026-05-22 | sz.000789 | 万年青 | 4.58 | 4.62 | 4.51 | 4.58 | +0.22% | 0.18 | 0.50% |
| 2026-05-22 | sz.000790 | 华神科技 | 4.25 | 4.34 | 4.15 | 4.31 | +2.38% | 0.81 | 3.06% |
| 2026-05-22 | sz.000791 | 甘肃能源 | 8.77 | 8.93 | 8.56 | 8.78 | +0.34% | 4.57 | 2.70% |
| 2026-05-22 | sz.000792 | 盐湖股份 | 32.26 | 32.98 | 31.81 | 32.84 | +1.73% | 23.22 | 1.35% |
| 2026-05-22 | sz.000793 | *ST华闻 | 2.66 | 2.70 | 2.65 | 2.70 | +1.50% | 0.44 | 0.84% |
| 2026-05-22 | sz.000795 | 英洛华 | 8.97 | 9.13 | 8.85 | 9.10 | +2.36% | 1.33 | 1.30% |
| 2026-05-22 | sz.000551 | 创元科技 | 17.03 | 17.36 | 16.44 | 17.34 | 0.00% | 5.10 | 6.21% |
| 2026-05-22 | sz.000552 | 甘肃能化 | 2.63 | 2.67 | 2.61 | 2.65 | +0.38% | 1.32 | 1.35% |
| 2026-05-22 | sz.000554 | 泰山石油 | 7.31 | 7.34 | 7.22 | 7.33 | +0.27% | 1.00 | 3.79% |
| 2026-05-22 | sz.000555 | 神州信息 | 14.11 | 14.29 | 13.71 | 13.90 | +7.01% | 9.79 | 7.14% |
| 2026-05-22 | sz.000557 | 西部创业 | 4.36 | 4.54 | 4.32 | 4.40 | +0.92% | 0.49 | 0.76% |
| 2026-05-22 | sz.000558 | 天府文旅 | 3.75 | 3.77 | 3.67 | 3.75 | +1.08% | 0.82 | 1.70% |
| 2026-05-22 | sz.000559 | 万向钱潮 | 17.80 | 18.20 | 17.36 | 17.91 | -0.99% | 21.49 | 3.63% |
| 2026-05-22 | sz.000560 | 我爱我家 | 2.84 | 2.86 | 2.81 | 2.85 | +0.35% | 1.93 | 2.91% |
| 2026-05-22 | sz.000561 | 烽火电子 | 8.85 | 8.97 | 8.71 | 8.95 | +1.82% | 0.79 | 1.15% |
| 2026-05-22 | sz.000563 | 陕国投A | 3.05 | 3.06 | 3.01 | 3.03 | -0.98% | 1.07 | 0.69% |
| 2026-05-22 | sz.000564 | 供销大集 | 1.60 | 1.72 | 1.59 | 1.64 | +5.13% | 10.38 | 4.11% |
| 2026-05-22 | sz.000565 | 渝三峡A | 7.54 | 7.79 | 7.52 | 7.71 | +2.80% | 0.80 | 2.40% |
| 2026-05-22 | sz.000566 | 海南海药 | 4.28 | 4.33 | 4.23 | 4.28 | +0.23% | 0.91 | 1.64% |
| 2026-05-22 | sz.000567 | 海德股份 | 6.20 | 6.23 | 6.00 | 6.11 | -1.13% | 1.59 | 1.34% |
| 2026-05-22 | sz.000568 | 泸州老窖 | 91.41 | 91.97 | 89.69 | 90.02 | -1.53% | 7.05 | 0.53% |
| 2026-05-22 | sz.000570 | 苏常柴A | 6.11 | 6.16 | 5.96 | 6.13 | +1.66% | 0.93 | 2.76% |
| 2026-05-22 | sz.000572 | 海马汽车 | 4.87 | 4.95 | 4.83 | 4.90 | +1.24% | 1.58 | 1.97% |
| 2026-05-22 | sz.000573 | 粤宏远A | 4.50 | 4.67 | 4.42 | 4.59 | +3.15% | 0.85 | 2.95% |
| 2026-05-22 | sz.000576 | 甘化科工 | 8.15 | 8.26 | 8.03 | 8.20 | +1.36% | 0.63 | 1.77% |
| 2026-05-22 | sz.000581 | 威孚高科 | 19.93 | 19.98 | 19.56 | 19.70 | -0.81% | 2.40 | 1.53% |
| 2026-05-22 | sz.000582 | 北部湾港 | 12.64 | 12.72 | 12.21 | 12.38 | -1.43% | 5.59 | 2.10% |
| 2026-05-22 | sz.000586 | 汇源通信 | 17.66 | 17.73 | 16.91 | 17.62 | -2.00% | 3.19 | 9.56% |
| 2026-05-22 | sz.000589 | 贵州轮胎 | 4.71 | 4.78 | 4.65 | 4.74 | +0.64% | 1.32 | 1.81% |
| 2026-05-22 | sz.000590 | 古汉医药 | 10.28 | 10.63 | 10.14 | 10.44 | +2.45% | 0.41 | 1.66% |
| 2026-05-22 | sz.000591 | 太阳能 | 5.80 | 5.87 | 5.66 | 5.82 | -0.51% | 7.82 | 3.47% |
| 2026-05-22 | sz.000592 | 平潭发展 | 10.01 | 10.09 | 9.83 | 10.02 | +0.20% | 9.25 | 4.83% |
| 2026-05-22 | sz.000593 | 德龙汇能 | 23.28 | 23.65 | 22.88 | 23.21 | -1.02% | 4.86 | 5.85% |
| 2026-05-22 | sz.000595 | *ST宝实 | 7.65 | 7.93 | 7.51 | 7.93 | +5.03% | 1.88 | 2.11% |
显示 9801 - 9900 条，共 1,446,324 条记录