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.605009 豪悦护理 26.22 26.38 26.10 26.18 -0.15% 0.24 0.43%
2026-05-22 sh.605011 杭州热电 21.37 22.60 21.30 22.18 +3.79% 1.88 2.12%
2026-05-22 sh.605016 百龙创园 26.84 27.08 26.00 26.51 -0.34% 1.47 1.32%
2026-05-22 sh.605018 长华集团 13.52 14.42 13.45 14.06 +2.85% 1.87 2.83%
2026-05-22 sh.605020 永和股份 33.00 34.43 32.68 33.69 +2.71% 10.16 5.99%
2026-05-22 sh.605028 世茂能源 24.71 25.00 24.28 24.81 +0.40% 0.28 0.72%
2026-05-22 sh.605033 美邦股份 21.47 21.95 21.36 21.87 +1.82% 0.43 1.46%
2026-05-22 sh.605050 福然德 11.89 11.98 11.78 11.87 -0.17% 0.35 0.59%
2026-05-22 sh.605055 迎丰股份 13.41 13.74 13.20 13.46 +0.37% 1.80 3.04%
2026-05-22 sh.605056 咸亨国际 24.20 24.99 24.15 24.77 +1.93% 2.10 2.12%
2026-05-22 sh.605058 澳弘电子 36.50 39.60 36.50 39.20 +7.60% 2.17 3.93%
2026-05-22 sh.605060 联德股份 54.23 55.10 52.59 54.15 +0.37% 2.58 2.00%
2026-05-22 sh.605066 天正电气 7.35 7.51 7.25 7.46 +1.63% 0.61 1.64%
2026-05-22 sh.605068 明新旭腾 25.93 27.28 25.52 27.05 +5.33% 0.95 2.19%
2026-05-22 sh.605069 正和生态 15.76 16.35 15.76 16.18 +2.67% 0.76 2.22%
2026-05-22 sh.605077 华康股份 18.84 19.18 17.79 17.93 -3.08% 4.26 7.65%
2026-05-22 sh.605080 浙江自然 25.65 26.90 24.85 26.53 +5.49% 0.78 2.14%
2026-05-22 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-22 sh.605086 龙高股份 29.00 32.65 29.00 31.81 +6.71% 1.79 3.19%
2026-05-22 sh.605088 冠盛股份 35.97 36.29 35.30 35.78 +0.08% 1.31 1.84%
2026-05-22 sh.605089 味知香 22.67 22.94 22.34 22.60 0.00% 0.22 0.72%
2026-05-22 sh.605090 九丰能源 39.54 39.64 38.82 38.98 -1.12% 6.02 2.19%
2026-05-22 sh.605098 行动教育 56.83 56.83 54.00 55.06 -1.80% 1.31 2.01%
2026-05-22 sh.605100 华丰股份 56.38 56.79 54.10 55.36 -0.40% 2.85 3.02%
2026-05-22 sh.605108 同庆楼 13.92 14.01 13.60 13.66 -1.80% 0.40 1.12%
2026-05-22 sh.605111 新洁能 53.89 58.15 53.89 57.47 +8.27% 22.25 9.48%
2026-05-22 sh.605116 奥锐特 22.50 22.50 21.36 21.45 -0.23% 1.11 1.26%
2026-05-22 sh.605117 德业股份 119.25 124.66 118.47 120.70 +1.28% 21.74 1.41%
2026-05-22 sh.605118 力鼎光电 40.16 41.76 40.16 41.34 +2.94% 1.22 0.73%
2026-05-22 sh.605122 四方新材 14.03 14.47 13.78 14.33 +2.50% 0.45 1.85%
2026-05-22 sh.605123 派克新材 118.12 120.75 114.50 120.58 +2.09% 7.26 5.04%
2026-05-22 sh.688096 京源环保 12.66 12.97 12.30 12.69 +2.26% 2.24 7.52%
2026-05-22 sh.603630 拉芳家化 14.65 14.80 14.40 14.57 +0.07% 0.36 1.11%
2026-05-22 sh.603633 徕木股份 7.78 8.21 7.57 8.05 +5.09% 1.30 3.83%
2026-05-22 sh.603916 苏博特 15.10 15.72 15.10 15.41 +2.46% 2.64 4.09%
2026-05-22 sh.603636 南威软件 11.18 11.26 10.60 11.01 -0.18% 3.79 6.01%
2026-05-22 sh.603637 镇海股份 17.69 18.40 17.27 18.22 +3.70% 1.55 3.59%
2026-05-22 sh.603638 艾迪精密 25.36 25.94 24.89 25.45 +0.35% 2.24 1.06%
2026-05-22 sh.603639 海利尔 11.25 11.46 11.17 11.42 +1.51% 0.16 0.41%
2026-05-22 sh.603648 畅联股份 9.68 9.79 9.48 9.67 +0.42% 0.29 0.84%
2026-05-22 sh.603650 彤程新材 57.02 59.59 57.02 58.84 +2.22% 12.06 3.37%
2026-05-22 sh.603655 朗博科技 40.18 41.65 39.65 41.37 +2.96% 0.80 1.86%
2026-05-22 sh.603656 泰禾智能 18.61 18.90 18.26 18.72 +1.08% 0.49 1.43%
2026-05-22 sh.603658 安图生物 33.34 33.34 32.32 32.50 -1.90% 1.18 0.63%
2026-05-22 sh.603659 璞泰来 32.22 32.55 31.40 32.36 +2.02% 11.97 1.75%
2026-05-22 sh.603660 苏州科达 12.51 12.79 12.21 12.41 -0.56% 3.21 4.53%
2026-05-22 sh.603661 恒林股份 32.53 32.53 32.53 32.53 +10.01% 0.58 1.29%
2026-05-22 sh.603662 柯力传感 68.00 68.12 65.52 67.43 +0.01% 6.98 3.71%
2026-05-22 sh.603663 三祥新材 46.20 50.49 45.80 50.49 +10.00% 10.37 5.11%
2026-05-22 sh.603665 康隆达 30.70 31.10 29.85 30.45 -0.43% 0.90 1.84%
2026-05-22 sh.603666 亿嘉和 30.75 31.29 30.13 31.21 +1.60% 2.08 3.29%
2026-05-22 sh.603667 五洲新春 84.40 89.04 81.40 88.17 +4.05% 49.98 15.78%
2026-05-22 sh.603668 天马科技 12.28 12.61 12.16 12.37 +0.57% 0.77 1.24%
2026-05-22 sh.603669 灵康药业 4.28 4.33 4.18 4.30 +0.94% 0.41 1.36%
2026-05-22 sh.603676 卫信康 9.65 9.74 9.55 9.66 +0.73% 0.16 0.37%
2026-05-22 sh.603677 奇精机械 17.33 17.74 17.10 17.73 +0.17% 1.41 4.22%
2026-05-22 sh.603678 火炬电子 34.54 37.68 34.54 37.68 +10.01% 15.02 8.52%
2026-05-22 sh.603679 华体科技 16.85 18.10 16.85 17.66 +5.94% 1.81 5.80%
2026-05-22 sh.603958 哈森股份 23.84 25.27 23.16 24.71 +6.01% 2.43 4.53%
2026-05-22 sh.603680 今创集团 13.68 13.95 13.59 13.83 +1.02% 0.77 0.71%
2026-05-22 sh.603681 永冠新材 22.00 22.80 21.72 22.11 +1.94% 2.81 5.28%
2026-05-22 sh.603682 锦和商管 8.80 9.20 8.70 8.80 +0.46% 1.00 2.40%
2026-05-22 sh.603683 晶华新材 27.70 27.77 26.79 27.20 -1.98% 2.84 3.62%
2026-05-22 sh.603685 晨丰科技 31.40 32.79 31.38 32.55 +3.66% 0.63 0.97%
2026-05-22 sh.603687 大胜达 16.84 17.08 16.11 16.23 -3.22% 7.10 7.84%
2026-05-22 sh.603688 石英股份 72.58 75.63 71.71 74.55 +2.73% 28.84 7.21%
2026-05-22 sh.603689 皖天然气 8.46 8.50 8.36 8.44 -0.12% 0.39 0.88%
2026-05-22 sh.603690 至纯科技 29.89 30.12 28.88 29.84 -1.13% 10.15 8.96%
2026-05-22 sh.603693 江苏新能 16.64 17.75 16.55 17.69 +4.67% 9.29 6.05%
2026-05-22 sh.603696 安记食品 14.20 14.40 14.08 14.28 +0.85% 0.50 1.51%
2026-05-22 sh.603697 有友食品 11.15 11.25 10.97 11.08 -0.54% 0.84 1.78%
2026-05-22 sh.603698 航天工程 38.69 39.30 37.60 38.65 +0.39% 4.90 2.38%
2026-05-22 sh.603985 恒润股份 25.48 26.29 25.38 26.01 +4.00% 7.03 6.15%
2026-05-22 sh.603986 兆易创新 448.00 472.99 439.00 468.74 +8.53% 289.32 9.55%
2026-05-22 sh.603699 纽威股份 63.80 64.01 60.66 61.00 -4.30% 3.95 0.84%
2026-05-22 sh.603700 宁水集团 11.89 12.24 11.79 12.10 +2.20% 0.48 1.98%
2026-05-22 sh.603701 德宏股份 25.45 25.90 25.12 25.55 +0.55% 1.11 1.67%
2026-05-22 sh.603703 盛洋科技 13.85 14.28 13.63 14.26 +4.01% 1.69 2.91%
2026-05-22 sh.603706 东方环宇 23.46 23.68 23.27 23.64 +0.77% 0.68 1.52%
2026-05-22 sh.603707 健友股份 8.36 8.36 8.19 8.21 -1.08% 0.71 0.54%
2026-05-22 sh.603709 中源家居 17.86 17.97 17.41 17.86 +0.68% 0.51 2.32%
2026-05-22 sh.603995 甬金股份 18.25 18.41 17.97 18.28 +0.44% 0.60 0.89%
2026-05-22 sh.603711 香飘飘 15.01 15.17 14.70 14.81 -1.33% 0.99 1.61%
2026-05-22 sh.603712 七一二 15.78 16.02 15.48 15.78 +0.45% 1.87 1.54%
2026-05-22 sh.603713 密尔克卫 51.50 52.01 51.06 51.68 +0.90% 0.54 0.66%
2026-05-22 sh.603716 塞力医疗 20.19 20.19 19.26 19.60 -0.61% 1.17 2.65%
2026-05-22 sh.603717 天域生物 6.91 7.19 6.75 7.05 +2.92% 1.01 4.96%
2026-05-22 sh.603718 *ST海利 3.42 3.42 3.31 3.34 -2.34% 0.48 2.22%
2026-05-22 sh.603719 良品铺子 10.93 10.93 10.68 10.76 -0.55% 0.50 1.14%
2026-05-22 sh.603721 *ST天择 23.22 24.17 23.22 24.17 +5.00% 0.63 2.03%
2026-05-22 sh.603722 阿科力 39.00 39.88 38.30 39.35 +1.37% 0.66 1.77%
2026-05-22 sh.603725 天安新材 11.65 12.22 11.33 12.00 +6.01% 3.06 8.95%
2026-05-22 sh.603726 朗迪集团 29.34 29.94 28.30 29.00 +0.69% 3.34 6.25%
2026-05-22 sh.603727 博迈科 18.17 18.23 17.13 17.44 -4.33% 1.29 2.61%
2026-05-22 sh.603728 鸣志电器 67.78 68.38 66.00 68.19 +1.17% 8.74 3.09%
2026-05-22 sh.603730 岱美股份 11.87 12.03 11.73 11.99 +1.52% 2.69 1.05%
2026-05-22 sh.603733 仙鹤股份 20.99 20.99 20.66 20.77 +0.14% 0.57 0.38%
2026-05-22 sh.603737 三棵树 38.70 38.75 37.80 37.99 -1.66% 2.37 0.84%
2026-05-22 sh.603738 泰晶科技 48.00 51.84 47.99 50.24 +6.60% 26.35 13.57%
2026-05-22 sh.603739 蔚蓝生物 13.86 13.88 13.55 13.86 +0.29% 0.55 1.58%
显示 10801 - 10900 条，共 1,446,324 条记录