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.603301 振德医疗 92.32 93.36 89.87 92.70 +2.94% 3.44 1.42%
2026-05-22 sh.603303 得邦照明 22.30 22.94 21.80 22.56 +1.17% 1.16 1.09%
2026-05-22 sh.603305 旭升集团 17.21 17.28 16.54 16.89 -1.29% 8.28 4.25%
2026-05-22 sh.603306 华懋科技 108.00 110.23 106.18 107.92 +0.41% 13.22 3.70%
2026-05-22 sh.603307 扬州金泉 42.51 44.18 42.06 44.00 +3.63% 0.45 1.55%
2026-05-22 sh.603308 应流股份 72.00 72.40 69.74 70.89 -1.09% 12.66 2.63%
2026-05-22 sh.603309 维力医疗 13.45 14.23 13.32 13.90 +4.04% 0.73 1.82%
2026-05-22 sh.603310 巍华新材 16.77 17.28 16.55 17.11 +2.27% 1.06 3.21%
2026-05-22 sh.603311 金海高科 29.99 32.99 29.99 31.46 +0.83% 9.82 13.23%
2026-05-22 sh.603312 西典新能 38.87 40.23 38.51 39.89 +2.97% 0.52 2.60%
2026-05-22 sh.603313 梦百合 5.76 5.99 5.65 5.83 +1.75% 0.68 2.05%
2026-05-22 sh.603315 福鞍股份 16.18 16.90 16.18 16.76 +3.71% 2.09 3.93%
2026-05-22 sh.603316 诚邦股份 26.50 27.98 24.53 26.90 -1.28% 20.22 29.30%
2026-05-22 sh.603317 天味食品 15.77 15.93 15.38 15.40 -2.28% 1.53 0.93%
2026-05-22 sh.603318 水发燃气 9.99 10.01 9.72 9.97 +0.91% 3.35 7.38%
2026-05-22 sh.603319 美湖股份 32.50 33.05 31.42 31.87 -3.04% 7.83 7.22%
2026-05-22 sh.603320 迪贝电气 23.94 25.75 23.56 25.01 +3.78% 1.52 4.11%
2026-05-22 sh.603321 梅轮电梯 7.05 7.32 6.93 7.22 +3.14% 0.34 1.39%
2026-05-22 sh.603322 超讯通信 36.21 36.55 35.58 36.37 +2.34% 3.28 5.76%
2026-05-22 sh.603323 苏农银行 4.78 4.79 4.74 4.76 -0.42% 0.77 0.79%
2026-05-22 sh.603324 盛剑科技 33.59 33.70 30.07 30.49 -7.33% 6.22 13.59%
2026-05-22 sh.603325 博隆技术 58.05 58.78 57.02 58.16 +0.10% 0.38 1.93%
2026-05-22 sh.603657 春光科技 30.80 33.30 30.74 30.85 +0.23% 2.08 4.82%
2026-05-22 sh.603326 我乐家居 7.90 7.97 7.75 7.95 +1.92% 0.28 1.12%
2026-05-22 sh.603327 福蓉科技 10.50 10.88 10.44 10.85 +4.33% 2.99 2.68%
2026-05-22 sh.603329 上海雅仕 11.25 11.49 11.12 11.45 +1.87% 0.36 1.56%
2026-05-22 sh.603330 天洋新材 6.67 7.03 6.55 6.94 +4.52% 0.78 2.82%
2026-05-22 sh.603331 百达精工 14.39 14.50 13.95 14.36 +1.13% 1.63 5.67%
2026-05-22 sh.603332 苏州龙杰 13.21 13.66 13.21 13.60 +3.27% 0.76 2.61%
2026-05-22 sh.603333 尚纬股份 9.56 9.66 9.35 9.52 -1.45% 3.46 5.85%
2026-05-22 sh.603334 丰倍生物 44.19 44.53 43.06 44.44 +0.54% 0.60 4.29%
2026-05-22 sh.603335 迪生力 7.03 7.15 6.95 7.12 +2.89% 0.79 2.61%
2026-05-22 sh.603336 宏辉果蔬 12.42 12.88 12.26 12.49 +0.89% 1.79 2.36%
2026-05-22 sh.603337 杰克科技 41.20 44.16 40.79 43.36 +5.24% 4.16 2.07%
2026-05-22 sh.603338 浙江鼎力 55.49 56.25 54.76 55.69 +1.72% 2.93 1.04%
2026-05-22 sh.603339 四方科技 13.31 13.48 13.06 13.39 +2.45% 0.44 1.07%
2026-05-22 sh.603341 龙旗科技 37.31 37.96 36.81 37.65 +2.23% 3.15 3.17%
2026-05-22 sh.603118 共进股份 14.02 14.30 13.80 14.22 +1.43% 7.65 6.91%
2026-05-22 sh.603119 浙江荣泰 80.01 81.34 77.99 79.90 -0.35% 22.74 10.75%
2026-05-22 sh.603120 肯特催化 52.18 55.60 51.33 55.22 +6.21% 2.13 10.35%
2026-05-22 sh.603121 华培动力 18.31 18.90 17.30 18.22 -2.62% 2.44 3.94%
2026-05-22 sh.603122 合富中国 13.39 13.71 13.38 13.64 +1.49% 1.50 2.78%
2026-05-22 sh.603123 翠微股份 10.77 10.85 10.50 10.64 -0.75% 1.47 2.13%
2026-05-22 sh.603124 江南新材 117.83 127.90 117.00 126.01 +6.92% 3.28 3.42%
2026-05-22 sh.603297 永新光学 146.22 149.39 144.00 147.51 +1.49% 2.98 1.83%
2026-05-22 sh.603125 常青科技 26.49 26.96 25.80 26.39 +1.62% 3.16 2.96%
2026-05-22 sh.603126 中材节能 8.01 8.29 7.98 8.19 +2.25% 1.38 2.78%
2026-05-22 sh.603127 昭衍新药 42.47 43.00 40.46 41.35 -3.32% 23.61 9.06%
2026-05-22 sh.603128 华贸物流 5.47 5.50 5.41 5.45 -0.37% 0.64 0.89%
2026-05-22 sh.603129 春风动力 241.99 242.28 238.00 238.15 -0.43% 2.31 0.63%
2026-05-22 sh.603130 云中马 46.30 47.28 44.73 46.70 +1.06% 0.65 1.02%
2026-05-22 sh.603131 上海沪工 21.55 21.73 21.20 21.64 +0.19% 2.06 2.85%
2026-05-22 sh.603132 金徽股份 18.03 18.56 17.96 18.07 +0.17% 1.10 0.62%
2026-05-22 sh.603135 中重科技 11.51 11.93 11.24 11.79 +3.79% 0.63 0.86%
2026-05-22 sh.603136 天目湖 9.89 9.93 9.76 9.89 +0.41% 0.21 0.77%
2026-05-22 sh.603137 恒尚节能 13.35 13.62 13.15 13.59 +1.95% 0.30 1.23%
2026-05-22 sh.603138 海量数据 17.69 18.14 17.34 17.98 +2.16% 1.90 3.72%
2026-05-22 sh.603139 康惠股份 38.09 39.60 37.00 39.30 +3.01% 2.00 5.14%
2026-05-22 sh.603150 万朗磁塑 66.00 70.10 65.40 68.35 +4.34% 1.58 2.71%
2026-05-22 sh.603151 邦基科技 14.28 14.58 14.12 14.52 +1.82% 0.28 1.15%
2026-05-22 sh.603153 上海建科 15.10 15.17 14.95 15.10 +0.27% 0.21 0.35%
2026-05-22 sh.603155 新亚强 19.70 20.20 19.20 19.81 +0.56% 2.25 3.63%
2026-05-22 sh.603156 养元饮品 43.52 45.66 43.20 44.78 +1.43% 10.53 1.88%
2026-05-22 sh.603158 腾龙股份 13.79 15.10 13.78 14.53 +5.29% 8.50 11.93%
2026-05-22 sh.603159 上海亚虹 27.72 29.10 27.30 28.97 +5.58% 1.33 3.34%
2026-05-22 sh.603160 汇顶科技 64.00 65.03 63.03 64.60 +1.80% 3.61 1.21%
2026-05-22 sh.603161 科华控股 13.70 14.13 13.50 14.03 +2.41% 0.50 1.89%
2026-05-22 sh.603162 海通发展 12.30 12.30 11.88 12.13 -0.25% 2.87 5.72%
2026-05-22 sh.603163 圣晖集成 115.30 116.55 107.10 112.82 -2.23% 4.71 4.24%
2026-05-22 sh.603165 荣晟环保 18.35 18.66 17.80 17.80 -3.00% 2.53 4.36%
2026-05-22 sh.603166 福达股份 14.20 14.59 14.06 14.32 +0.85% 0.98 1.07%
2026-05-22 sh.603328 依顿电子 11.76 12.39 11.76 12.34 +5.74% 4.05 3.33%
2026-05-22 sh.603167 渤海轮渡 9.12 9.14 9.03 9.07 -0.11% 0.35 0.82%
2026-05-22 sh.603168 莎普爱思 6.14 6.23 6.04 6.19 +1.14% 0.35 1.53%
2026-05-22 sh.603169 兰石重装 8.52 8.55 8.38 8.48 +0.47% 1.07 0.97%
2026-05-22 sh.603170 宝立食品 12.35 12.35 12.03 12.24 +0.66% 0.28 0.58%
2026-05-22 sh.603171 税友股份 55.50 55.98 53.51 53.99 -2.69% 3.22 1.47%
2026-05-22 sh.603172 万丰股份 21.93 22.28 21.45 22.10 +1.01% 0.73 2.48%
2026-05-22 sh.603173 福斯达 36.65 37.58 36.55 37.37 +2.22% 0.43 0.73%
2026-05-22 sh.603175 超颖电子 92.46 95.88 91.53 95.12 +4.33% 5.26 12.25%
2026-05-22 sh.603176 汇通集团 5.40 5.59 5.33 5.59 +3.71% 0.33 1.30%
2026-05-22 sh.603177 德创环保 11.88 12.12 11.32 11.60 -1.19% 0.96 4.05%
2026-05-22 sh.603178 圣龙股份 19.83 20.49 19.77 19.99 +0.81% 4.27 8.99%
2026-05-22 sh.603179 新泉股份 60.82 64.98 60.20 61.10 -1.36% 38.63 8.66%
2026-05-22 sh.603180 金牌家居 18.41 18.61 18.17 18.35 -0.49% 0.29 1.02%
2026-05-22 sh.603181 皇马科技 15.00 15.33 14.83 15.25 +2.14% 1.26 1.41%
2026-05-22 sh.603182 嘉华股份 14.17 14.26 13.84 14.22 +0.85% 0.33 1.43%
2026-05-22 sh.603183 建研院 4.42 4.57 4.34 4.53 +2.95% 0.59 2.67%
2026-05-22 sh.603185 弘元绿能 20.52 20.92 20.41 20.70 +0.88% 3.86 2.74%
2026-05-22 sh.603186 华正新材 115.29 123.84 115.29 123.84 +10.00% 18.59 9.84%
2026-05-22 sh.603187 海容冷链 13.28 13.41 13.08 13.32 +1.22% 0.47 0.93%
2026-05-22 sh.603188 亚邦股份 4.88 5.00 4.75 4.96 +2.90% 0.63 2.25%
2026-05-22 sh.603189 *ST网达 12.19 12.48 12.09 12.21 -0.41% 0.47 1.42%
2026-05-22 sh.603190 亚通精工 28.59 28.72 28.14 28.66 +0.24% 1.04 8.86%
2026-05-22 sh.603191 望变电气 22.00 22.23 21.26 21.73 -0.37% 4.07 5.68%
2026-05-22 sh.603192 汇得科技 21.40 21.87 21.10 21.74 +2.31% 0.23 0.78%
2026-05-22 sh.603193 润本股份 23.60 23.74 22.88 22.97 -2.26% 0.69 2.90%
2026-05-22 sh.603194 中力股份 35.89 37.14 35.89 36.82 +3.08% 0.94 1.63%
2026-05-22 sh.603195 公牛集团 44.34 44.42 43.02 44.03 +0.30% 2.55 0.32%
2026-05-22 sh.603196 璞源材料 26.32 26.93 26.15 26.62 +1.18% 0.92 1.47%
显示 11101 - 11200 条，共 1,446,324 条记录