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 sh.605168 三人行 61.05 65.00 60.33 63.59 +4.23% 7.14 5.37%
2026-05-22 sh.605169 洪通燃气 12.94 13.38 12.93 13.16 +1.39% 0.47 1.26%
2026-05-22 sh.605178 时空科技 65.65 66.72 64.81 66.21 +0.84% 1.65 2.53%
2026-05-22 sh.605180 华生科技 14.92 16.15 14.61 16.15 +10.01% 0.74 2.83%
2026-05-22 sh.605183 确成股份 15.81 16.20 15.66 16.12 +2.48% 0.24 0.37%
2026-05-22 sh.688110 东芯股份 141.80 144.79 136.00 138.83 +0.09% 38.50 6.24%
2026-05-22 sh.605186 健麾信息 24.79 25.02 24.14 24.63 -0.65% 1.34 3.99%
2026-05-22 sh.605188 国光连锁 13.89 14.23 13.83 14.04 +0.50% 0.64 0.90%
2026-05-22 sh.605189 富春染织 16.99 17.48 16.94 17.01 +1.13% 2.41 7.26%
2026-05-22 sh.605198 安德利 48.00 51.00 48.00 50.52 -3.55% 5.15 3.82%
2026-05-22 sh.605199 ST葫芦娃 6.89 6.98 6.76 6.82 -1.73% 0.50 1.84%
2026-05-22 sh.605208 永茂泰 14.35 14.85 14.13 14.49 +2.04% 1.44 3.00%
2026-05-22 sh.605218 伟时电子 20.90 20.91 19.88 20.30 -1.89% 1.97 4.56%
2026-05-22 sh.605222 起帆电缆 36.10 37.60 35.60 36.52 +0.11% 5.69 3.75%
2026-05-22 sh.605228 神通科技 14.20 14.28 13.92 14.05 -0.50% 0.95 1.41%
2026-05-22 sh.605258 协和电子 35.39 37.35 35.39 37.26 +5.25% 1.57 4.87%
2026-05-22 sh.605259 绿田机械 18.29 18.63 18.02 18.51 +1.20% 0.23 0.73%
2026-05-22 sh.605266 健之佳 18.78 18.80 18.45 18.63 -0.05% 0.30 1.04%
2026-05-22 sh.688122 西部超导 65.00 65.86 63.03 63.83 +2.54% 10.58 2.54%
2026-05-22 sh.605268 王力安防 11.00 11.11 10.89 11.03 +0.64% 0.39 0.80%
2026-05-22 sh.605277 新亚电子 22.11 23.09 21.95 22.92 +4.61% 1.83 2.55%
2026-05-22 sh.605286 同力天启 39.68 40.52 38.01 39.74 +2.45% 0.94 1.42%
2026-05-22 sh.605287 德才股份 48.26 50.26 48.01 50.24 +3.93% 2.55 3.69%
2026-05-22 sh.688127 蓝特光学 97.70 104.57 96.11 104.29 +9.02% 11.73 2.87%
2026-05-22 sh.605288 凯迪股份 108.80 114.29 105.15 107.76 -5.18% 3.86 5.03%
2026-05-22 sh.605289 罗曼股份 101.90 107.00 101.64 105.97 +4.43% 5.55 3.48%
2026-05-22 sh.605296 神农集团 28.68 29.20 27.94 28.08 -1.99% 1.11 0.76%
2026-05-22 sh.605298 必得科技 55.55 57.99 55.31 56.75 +2.71% 1.38 1.30%
2026-05-22 sh.605299 舒华体育 18.28 18.32 17.31 17.60 -1.68% 5.33 7.36%
2026-05-22 sh.605300 佳禾食品 10.36 10.51 10.15 10.28 -0.19% 0.30 0.64%
2026-05-22 sh.605303 园林股份 28.61 32.29 28.61 31.90 +7.77% 4.64 9.33%
2026-05-22 sh.605305 中际联合 41.20 41.99 40.63 41.45 +0.85% 1.69 1.93%
2026-05-22 sh.605318 法狮龙 99.15 99.94 94.81 99.00 +0.35% 2.50 2.04%
2026-05-22 sh.605319 无锡振华 25.28 26.00 25.18 25.75 +1.86% 0.88 0.99%
2026-05-22 sh.605333 沪光股份 23.17 23.55 22.84 23.30 +0.65% 0.67 0.62%
2026-05-22 sh.605336 *ST帅电 16.99 17.25 16.39 16.39 -4.99% 0.86 2.82%
2026-05-22 sh.605337 李子园 9.90 10.04 9.88 9.99 0.00% 0.25 0.64%
2026-05-22 sh.605338 巴比食品 21.19 21.24 20.66 20.78 -0.95% 0.34 0.68%
2026-05-22 sh.605339 南侨食品 16.88 16.99 16.50 16.96 +1.50% 0.34 0.48%
2026-05-22 sh.605358 立昂微 51.26 52.58 50.68 52.23 +1.89% 25.17 7.25%
2026-05-22 sh.605365 立达信 18.38 18.85 18.37 18.55 +0.71% 1.31 1.40%
2026-05-22 sh.605366 宏柏新材 12.00 12.99 11.80 12.99 +9.99% 5.11 5.21%
2026-05-22 sh.605368 蓝天燃气 7.40 7.41 7.19 7.24 -2.29% 0.37 0.72%
2026-05-22 sh.605369 拱东医疗 19.62 19.98 19.52 19.87 +1.38% 0.39 0.89%
2026-05-22 sh.605376 博迁新材 150.96 153.30 148.00 153.30 +10.00% 15.10 3.78%
2026-05-22 sh.605377 华旺科技 9.08 9.28 9.03 9.16 +0.88% 0.39 0.76%
2026-05-22 sh.605378 野马电池 17.75 18.15 17.58 18.05 +1.52% 0.36 0.78%
2026-05-22 sh.605388 均瑶健康 6.63 6.67 6.47 6.63 +1.38% 0.53 1.33%
2026-05-22 sh.605389 长龄液压 115.00 117.90 113.58 117.88 +3.40% 1.76 1.11%
2026-05-22 sh.605398 新炬网络 25.30 25.88 25.10 25.67 +1.99% 0.48 1.16%
2026-05-22 sh.605399 晨光新材 15.69 16.02 15.32 15.89 +1.27% 2.22 4.53%
2026-05-22 sh.605488 福莱新材 39.00 41.09 38.40 40.88 +6.35% 10.40 9.40%
2026-05-22 sh.605499 东鹏饮料 147.60 150.58 143.76 144.58 -1.80% 10.16 1.03%
2026-05-22 sh.605500 森林包装 9.91 10.88 9.59 10.88 +10.01% 3.52 8.06%
2026-05-22 sh.605507 国邦医药 22.30 22.73 22.19 22.38 +0.99% 0.54 0.43%
2026-05-22 sh.605555 德昌股份 16.54 16.76 16.27 16.55 +0.18% 1.74 2.18%
2026-05-22 sh.605566 福莱蒽特 41.34 41.34 33.97 36.60 -2.61% 6.07 12.46%
2026-05-22 sh.605567 春雪食品 10.30 10.51 10.08 10.46 +2.05% 0.37 1.82%
2026-05-22 sh.605577 龙版传媒 10.76 10.82 10.60 10.72 +0.19% 0.27 0.58%
2026-05-22 sh.605580 恒盛能源 20.23 22.10 20.13 22.10 +10.01% 1.11 1.83%
2026-05-22 sh.605588 冠石科技 59.59 61.96 59.33 61.49 +3.50% 1.71 3.84%
2026-05-22 sh.605589 圣泉集团 44.70 47.50 43.66 45.72 +4.00% 24.03 6.26%
2026-05-22 sh.605598 上海港湾 53.06 53.38 51.00 51.44 -2.59% 2.70 2.15%
2026-05-22 sh.605599 菜百股份 16.32 16.38 16.12 16.22 +0.06% 0.71 0.56%
2026-05-22 sh.688001 华兴源创 67.44 70.10 65.20 68.79 +3.03% 10.64 3.30%
2026-05-22 sh.688002 睿创微纳 131.97 136.32 128.26 133.78 +3.40% 15.78 2.56%
2026-05-22 sh.688003 天准科技 96.25 105.28 96.25 104.30 +9.24% 8.41 4.27%
2026-05-22 sh.688004 博汇科技 23.12 23.80 22.60 23.59 +3.01% 0.36 1.96%
2026-05-22 sh.688005 容百科技 34.69 35.48 33.90 34.91 +1.63% 8.42 3.38%
2026-05-22 sh.688006 杭可科技 34.45 35.66 33.80 35.20 +4.05% 5.36 2.54%
2026-05-22 sh.688007 光峰科技 15.73 15.78 15.08 15.50 +0.39% 1.83 2.58%
2026-05-22 sh.688008 澜起科技 272.88 276.74 262.01 271.83 +3.68% 212.11 6.85%
2026-05-22 sh.688009 中国通号 4.88 4.90 4.80 4.86 0.00% 1.43 0.34%
2026-05-22 sh.688010 福光股份 39.80 46.80 39.01 46.75 +19.26% 6.18 8.83%
2026-05-22 sh.688011 新光光电 64.35 65.39 63.10 64.54 +1.16% 0.78 1.22%
2026-05-22 sh.688012 中微公司 480.00 483.33 452.00 469.60 -1.30% 138.01 4.72%
2026-05-22 sh.688015 交控科技 20.19 20.42 19.91 20.21 +0.20% 0.25 0.65%
2026-05-22 sh.688016 心脉医疗 100.88 101.30 98.36 99.37 -0.62% 1.98 1.62%
2026-05-22 sh.688017 绿的谐波 335.00 344.20 322.72 342.00 +2.09% 44.35 7.22%
2026-05-22 sh.688018 乐鑫科技 181.01 183.86 177.00 183.00 +2.97% 10.52 3.47%
2026-05-22 sh.688019 安集科技 309.00 314.80 296.08 311.19 +2.10% 25.64 4.81%
2026-05-22 sh.688020 方邦股份 139.00 165.82 139.00 165.82 +20.00% 10.63 8.10%
2026-05-22 sh.688021 奥福科技 26.45 27.71 26.44 27.32 +3.21% 0.52 2.52%
2026-05-22 sh.688022 ST瀚川 9.89 9.92 9.70 9.81 -0.30% 0.27 1.57%
2026-05-22 sh.688023 安恒信息 43.60 44.16 42.51 43.86 +2.48% 1.02 2.32%
2026-05-22 sh.688025 杰普特 387.22 453.97 386.81 449.45 +18.28% 20.67 5.19%
2026-05-22 sh.688026 洁特生物 15.28 15.95 15.25 15.80 +2.53% 0.23 1.05%
2026-05-22 sh.688191 智洋创新 52.24 58.25 52.00 58.04 +11.64% 5.14 3.94%
2026-05-22 sh.688027 国盾量子 580.00 615.80 580.00 592.41 +9.94% 38.03 7.93%
2026-05-22 sh.688028 沃尔德 114.01 127.82 113.90 125.21 +11.51% 12.78 6.86%
2026-05-22 sh.688029 南微医学 80.80 82.05 79.00 80.42 -0.45% 1.46 0.97%
2026-05-22 sh.688030 山石网科 17.20 18.08 16.81 17.76 +4.29% 0.59 1.89%
2026-05-22 sh.688031 星环科技 133.00 134.88 126.57 133.19 0.00% 12.44 7.86%
2026-05-22 sh.688032 禾迈股份 108.57 110.75 107.57 109.05 +1.90% 1.58 1.17%
2026-05-22 sh.688033 *ST天宜 8.07 8.30 8.06 8.23 +2.24% 0.69 1.50%
2026-05-22 sh.688035 德邦科技 80.52 84.80 79.80 84.26 +4.64% 7.34 6.26%
2026-05-22 sh.688036 传音控股 62.38 64.11 62.00 63.36 +2.13% 8.10 1.11%
2026-05-22 sh.688037 芯源微 285.15 291.50 275.00 288.74 +1.26% 23.60 4.15%
2026-05-22 sh.688038 中科通达 20.45 20.59 19.92 20.39 +1.95% 0.47 1.98%
2026-05-22 sh.688039 当虹科技 46.22 47.10 45.11 46.86 +1.12% 1.77 3.46%
显示 10601 - 10700 条，共 1,446,324 条记录