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.603409 汇通控股 42.20 44.59 42.05 44.30 +4.41% 0.99 6.25%
2026-05-22 sh.603418 友升股份 53.30 53.77 52.67 53.76 +0.69% 0.77 3.49%
2026-05-22 sh.603421 鼎信通讯 7.67 8.00 7.64 7.91 +3.67% 0.99 1.94%
2026-05-22 sh.603429 *ST集友 9.38 9.73 9.33 9.64 +2.99% 0.36 0.72%
2026-05-22 sh.603439 三力制药 13.13 14.29 13.13 14.29 +10.01% 4.23 7.52%
2026-05-22 sh.603444 吉比特 364.42 365.80 354.72 355.10 -2.57% 5.84 2.27%
2026-05-22 sh.603456 九洲药业 13.08 13.12 12.79 12.83 -1.76% 1.45 1.26%
2026-05-22 sh.603458 勘设股份 13.48 14.18 13.28 13.98 +3.33% 2.95 6.97%
2026-05-22 sh.603477 巨星农牧 17.09 17.30 16.58 16.65 -1.42% 2.16 2.52%
2026-05-22 sh.603486 科沃斯 69.00 69.60 67.38 67.76 -1.05% 7.02 1.79%
2026-05-22 sh.603488 展鹏科技 10.78 11.78 10.61 11.55 +7.84% 3.09 9.21%
2026-05-22 sh.603489 八方股份 36.50 37.26 36.24 36.60 +0.30% 1.28 1.48%
2026-05-22 sh.603496 恒为科技 29.37 30.06 28.90 29.90 +2.08% 4.41 4.66%
2026-05-22 sh.603499 翔港科技 20.83 21.55 20.68 21.48 +3.12% 0.98 1.53%
2026-05-22 sh.603500 祥和实业 10.14 10.75 9.95 10.69 +6.47% 1.04 3.00%
2026-05-22 sh.603501 豪威集团 104.55 104.60 100.80 104.25 +1.55% 40.68 3.26%
2026-05-22 sh.603505 金石资源 21.09 22.88 21.03 22.76 +8.54% 12.52 6.74%
2026-05-22 sh.603506 南都物业 12.41 12.65 12.10 12.56 +2.20% 0.38 1.62%
2026-05-22 sh.603507 振江股份 43.12 43.65 42.07 42.50 -0.93% 3.56 4.58%
2026-05-22 sh.603508 思维列控 24.43 24.65 24.30 24.41 -0.04% 0.71 0.76%
2026-05-22 sh.603511 爱慕股份 13.99 14.30 13.78 14.18 +2.53% 0.40 0.71%
2026-05-22 sh.603515 欧普照明 19.70 20.18 19.38 20.05 +2.56% 0.32 0.22%
2026-05-22 sh.603516 淳中科技 121.71 124.30 118.00 121.34 +0.89% 7.94 3.23%
2026-05-22 sh.603517 ST绝味 13.42 13.85 13.29 13.58 +2.72% 1.86 2.25%
2026-05-22 sh.603518 锦泓集团 9.16 9.32 9.02 9.20 +0.66% 0.44 1.41%
2026-05-22 sh.603519 立霸股份 13.27 13.43 13.11 13.37 +0.75% 0.51 1.45%
2026-05-22 sh.603520 司太立 12.96 13.31 12.38 12.64 -1.94% 5.36 9.65%
2026-05-22 sh.603527 众源新材 12.43 13.61 12.33 13.45 +8.73% 3.33 7.92%
2026-05-22 sh.603528 多伦科技 7.81 8.05 7.61 7.99 +2.57% 1.11 2.01%
2026-05-22 sh.603530 神马电力 56.45 57.99 56.02 56.72 -2.83% 2.63 1.08%
2026-05-22 sh.603533 掌阅科技 25.61 25.83 24.95 25.10 -1.99% 4.06 3.67%
2026-05-22 sh.603535 嘉诚国际 8.00 8.13 7.87 8.04 +0.37% 0.46 1.12%
2026-05-22 sh.603536 惠发食品 9.73 9.87 9.55 9.80 +1.34% 0.34 1.47%
2026-05-22 sh.603538 美诺华 52.44 53.49 49.50 50.44 -5.10% 19.00 15.69%
2026-05-22 sh.603551 奥普科技 11.23 11.30 10.99 11.08 -1.07% 0.34 0.80%
2026-05-22 sh.603556 海兴电力 27.95 28.10 27.32 27.50 -1.11% 1.11 0.83%
2026-05-22 sh.603557 *ST起步 4.43 4.57 4.39 4.46 +0.68% 0.54 1.94%
2026-05-22 sh.603558 健盛集团 11.99 11.99 11.60 11.77 -1.01% 0.65 1.60%
2026-05-22 sh.603559 ST通脉 9.56 9.58 9.35 9.44 +0.21% 0.34 0.90%
2026-05-22 sh.603565 中谷物流 10.75 10.84 10.57 10.69 -0.47% 1.30 0.58%
2026-05-22 sh.603566 普莱柯 11.12 11.19 11.03 11.14 0.00% 0.23 0.60%
2026-05-22 sh.603567 珍宝岛 7.56 7.73 7.46 7.66 +1.19% 1.93 2.70%
2026-05-22 sh.603568 伟明环保 19.81 20.25 19.70 19.70 -0.61% 1.09 0.32%
2026-05-22 sh.603569 长久物流 6.38 6.43 6.25 6.37 +0.63% 0.24 0.62%
2026-05-22 sh.603577 汇金通 10.71 11.25 10.51 11.14 +5.59% 0.85 2.28%
2026-05-22 sh.603578 三星新材 14.69 15.18 14.64 15.02 +2.95% 0.68 2.51%
2026-05-22 sh.603580 *ST艾艾 24.33 25.34 24.18 24.56 +0.57% 0.38 1.19%
2026-05-22 sh.603583 捷昌驱动 29.19 29.29 28.61 28.87 -0.76% 1.95 1.77%
2026-05-22 sh.603586 金麒麟 17.00 17.00 16.48 16.56 -1.72% 0.31 0.94%
2026-05-22 sh.603587 地素时尚 12.86 12.95 12.68 12.89 +0.16% 0.23 0.38%
2026-05-22 sh.603588 高能环境 12.70 13.10 12.60 12.99 +2.93% 4.83 2.45%
2026-05-22 sh.603589 口子窖 21.38 21.38 20.84 20.93 -1.60% 1.15 0.92%
2026-05-22 sh.603590 康辰药业 38.88 39.64 37.75 37.76 -3.72% 3.90 6.41%
2026-05-22 sh.603595 ST东尼 21.41 22.44 21.41 22.44 +5.01% 0.81 1.57%
2026-05-22 sh.603598 引力传媒 22.72 22.74 21.95 22.23 -1.46% 3.50 5.86%
2026-05-22 sh.603600 永艺股份 11.60 11.72 11.33 11.66 +0.09% 0.42 1.20%
2026-05-22 sh.603601 再升科技 17.75 19.30 17.42 19.29 +6.40% 44.02 20.82%
2026-05-22 sh.603602 纵横通信 13.54 13.99 13.47 13.89 +2.28% 0.72 2.26%
2026-05-22 sh.603605 珀莱雅 57.00 59.59 56.99 58.19 +5.09% 5.85 2.52%
2026-05-22 sh.603606 东方电缆 57.48 57.70 56.39 56.98 -0.47% 5.29 1.35%
2026-05-22 sh.603607 京华激光 23.49 24.60 23.47 24.41 +4.63% 1.38 3.20%
2026-05-22 sh.603608 天创时尚 17.24 17.50 16.52 16.99 -0.23% 3.91 5.53%
2026-05-22 sh.603609 禾丰股份 6.53 6.58 6.46 6.57 +0.77% 0.17 0.28%
2026-05-22 sh.603610 麒盛科技 18.09 18.72 18.03 18.53 +1.70% 1.60 2.45%
2026-05-22 sh.603611 诺力股份 18.48 18.90 18.21 18.75 +2.29% 0.47 0.98%
2026-05-22 sh.603895 天永智能 38.84 39.13 37.01 37.89 -0.89% 1.58 3.84%
2026-05-22 sh.603612 索通发展 21.93 22.54 21.93 22.34 +2.29% 2.42 2.18%
2026-05-22 sh.603613 国联股份 25.48 25.66 24.82 25.17 -1.29% 4.40 2.43%
2026-05-22 sh.603615 茶花股份 21.40 21.96 21.40 21.53 +0.70% 0.64 1.22%
2026-05-22 sh.603617 君禾股份 7.41 7.74 7.25 7.68 +4.21% 0.71 2.43%
2026-05-22 sh.603618 杭电股份 40.30 42.20 39.60 40.53 +0.65% 33.21 11.80%
2026-05-22 sh.603619 中曼石油 28.46 28.47 27.83 28.33 -0.67% 3.95 3.03%
2026-05-22 sh.603626 科森科技 27.45 28.40 26.83 28.06 +2.48% 13.53 8.79%
2026-05-22 sh.603628 清源股份 11.50 11.75 11.32 11.64 +1.57% 0.62 1.97%
2026-05-22 sh.603629 利通电子 185.74 195.65 176.80 195.65 +8.93% 61.56 12.77%
2026-05-22 sh.603272 *ST联翔 33.50 34.21 32.00 32.98 -0.96% 1.50 4.38%
2026-05-22 sh.603273 天元智能 16.29 16.84 16.11 16.62 +3.04% 0.44 4.80%
2026-05-22 sh.603275 众辰科技 49.28 49.30 47.38 48.77 -0.43% 1.40 6.99%
2026-05-22 sh.603276 恒兴新材 17.35 18.02 17.16 17.78 +2.72% 0.44 3.31%
2026-05-22 sh.603277 银都股份 12.66 12.75 12.40 12.65 +0.96% 0.19 0.25%
2026-05-22 sh.603278 大业股份 14.05 14.97 13.95 14.18 +2.31% 7.39 15.03%
2026-05-22 sh.603279 景津装备 15.34 15.45 14.99 15.21 +0.13% 1.34 1.53%
2026-05-22 sh.603280 南方路机 30.80 31.28 30.29 30.95 +1.01% 0.34 1.01%
2026-05-22 sh.603281 江瀚新材 37.87 39.08 37.53 38.98 +4.00% 1.89 1.32%
2026-05-22 sh.603282 亚光股份 17.31 17.79 17.01 17.64 +2.98% 0.34 1.47%
2026-05-22 sh.603283 赛腾股份 67.91 68.40 66.65 67.19 +0.28% 14.47 7.91%
2026-05-22 sh.603285 键邦股份 52.87 55.28 51.33 53.38 +2.75% 2.82 8.48%
2026-05-22 sh.603579 荣泰健康 21.08 21.48 20.66 21.10 -0.42% 0.96 2.28%
2026-05-22 sh.603286 日盈电子 68.36 71.80 66.30 70.29 +2.84% 4.78 5.93%
2026-05-22 sh.603288 海天味业 35.37 35.50 34.88 35.29 -0.14% 5.70 0.29%
2026-05-22 sh.603585 苏利股份 16.89 17.40 16.71 17.25 +2.99% 0.76 2.29%
2026-05-22 sh.603289 泰瑞机器 11.16 12.29 11.10 12.13 +8.59% 2.53 7.21%
2026-05-22 sh.603290 斯达半导 123.78 134.40 122.49 131.75 +7.79% 23.18 7.50%
2026-05-22 sh.603291 联合水务 11.67 11.70 10.38 11.27 -2.09% 2.16 4.73%
2026-05-22 sh.603296 华勤技术 106.88 109.72 105.10 108.94 +3.71% 15.02 2.44%
2026-05-22 sh.603298 杭叉集团 27.72 28.00 27.31 27.38 -0.76% 1.41 0.39%
2026-05-22 sh.603299 苏盐井神 10.29 10.44 10.19 10.30 +0.68% 0.54 0.67%
2026-05-22 sh.603596 伯特利 32.89 34.17 32.66 33.94 +3.16% 19.00 6.31%
2026-05-22 sh.603599 广信股份 11.55 11.72 11.45 11.59 +0.96% 1.29 1.23%
2026-05-22 sh.603300 海南华铁 6.15 6.17 6.02 6.07 -0.82% 2.26 1.86%
显示 11001 - 11100 条，共 1,446,324 条记录