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.603197 保隆科技 35.22 35.33 34.32 34.73 -1.56% 1.82 2.49%
2026-05-22 sh.603198 迎驾贡酒 36.69 36.87 35.38 35.67 -2.78% 1.77 0.62%
2026-05-22 sh.603199 九华旅游 34.30 34.36 33.66 33.78 -1.14% 0.56 1.50%
2026-05-22 sh.603200 上海洗霸 55.38 55.51 53.79 54.57 -1.00% 3.04 3.17%
2026-05-22 sh.603201 常润股份 15.48 15.96 15.30 15.80 +1.09% 0.53 1.78%
2026-05-22 sh.603202 天有为 69.00 69.58 67.87 69.23 +1.07% 0.77 2.23%
2026-05-22 sh.603203 快克智能 59.35 61.00 57.75 60.50 +2.46% 7.65 5.15%
2026-05-22 sh.603205 健尔康 25.83 25.97 25.68 25.91 +0.31% 0.18 1.65%
2026-05-22 sh.603206 嘉环科技 19.24 19.39 18.25 19.04 -6.11% 5.26 9.15%
2026-05-22 sh.603207 小方制药 24.94 25.27 24.52 24.62 -1.16% 0.25 1.86%
2026-05-22 sh.603209 兴通股份 14.28 14.39 14.04 14.06 -1.54% 0.74 1.63%
2026-05-22 sh.603210 泰鸿万立 15.25 15.33 14.93 15.16 -0.39% 0.41 1.16%
2026-05-22 sh.603211 晋拓股份 29.48 30.64 28.83 29.76 +0.74% 2.09 2.57%
2026-05-22 sh.603212 赛伍技术 14.09 14.59 14.09 14.54 +3.34% 2.32 3.70%
2026-05-22 sh.603213 镇洋发展 13.62 13.97 13.62 13.82 +1.25% 0.82 1.35%
2026-05-22 sh.603214 爱婴室 15.66 15.88 15.31 15.78 +1.81% 0.38 1.76%
2026-05-22 sh.603215 比依股份 17.46 17.76 17.36 17.50 -0.11% 0.33 1.00%
2026-05-22 sh.603216 梦天家居 28.20 28.39 25.13 26.11 -6.45% 3.46 5.96%
2026-05-22 sh.603217 元利科技 28.56 29.10 28.15 28.63 +0.99% 1.11 1.85%
2026-05-22 sh.603218 日月股份 12.11 12.40 12.01 12.27 +1.24% 1.50 1.19%
2026-05-22 sh.603416 信捷电气 65.04 65.80 63.63 64.70 -0.03% 3.38 3.75%
2026-05-22 sh.603219 富佳股份 18.15 18.58 18.08 18.20 +0.50% 1.55 1.51%
2026-05-22 sh.603220 中贝通信 30.26 30.92 29.61 30.62 +2.34% 10.86 8.25%
2026-05-22 sh.603221 爱丽家居 12.61 12.74 12.32 12.46 -0.88% 0.43 1.43%
2026-05-22 sh.603222 济民健康 9.53 10.22 9.40 9.77 +2.73% 2.22 4.29%
2026-05-22 sh.603223 恒通股份 9.72 10.70 9.66 10.70 +9.97% 3.55 4.78%
2026-05-22 sh.603466 风语筑 10.89 11.20 10.82 11.18 +1.82% 8.07 12.28%
2026-05-22 sh.603225 新凤鸣 16.81 16.85 16.41 16.65 +0.24% 2.02 0.73%
2026-05-22 sh.603226 菲林格尔 49.80 51.00 48.10 50.13 +0.66% 2.00 1.15%
2026-05-22 sh.603227 雪峰科技 8.51 8.51 8.38 8.41 -0.36% 0.69 0.77%
2026-05-22 sh.603228 景旺电子 78.40 82.50 78.40 82.50 +10.00% 36.57 4.57%
2026-05-22 sh.603229 奥翔药业 10.40 10.41 10.03 10.11 -2.32% 1.16 1.37%
2026-05-22 sh.603230 内蒙新华 10.14 10.24 10.04 10.17 +0.79% 0.13 0.37%
2026-05-22 sh.603231 索宝蛋白 16.70 16.92 16.59 16.81 +0.84% 0.24 1.34%
2026-05-22 sh.603232 格尔软件 20.04 20.04 19.99 20.04 +9.99% 3.18 6.87%
2026-05-22 sh.603235 天新药业 24.81 25.00 24.56 24.62 -0.77% 0.10 0.10%
2026-05-22 sh.603236 移远通信 75.00 76.59 74.01 74.96 +0.60% 5.55 2.82%
2026-05-22 sh.603237 五芳斋 16.04 16.13 15.82 16.03 0.00% 0.21 0.70%
2026-05-22 sh.603238 诺邦股份 14.39 14.49 14.03 14.42 +1.12% 0.38 1.49%
2026-05-22 sh.603239 浙江仙通 22.53 22.53 21.93 22.32 +0.31% 1.20 2.01%
2026-05-22 sh.603248 锡华科技 29.10 29.94 28.71 29.59 +1.06% 2.75 13.46%
2026-05-22 sh.603255 鼎际得 33.46 34.00 32.89 33.80 +0.66% 0.84 4.16%
2026-05-22 sh.603256 宏和科技 148.00 159.37 147.99 159.37 +10.00% 30.53 2.21%
2026-05-22 sh.603257 中国瑞林 60.97 63.17 60.06 61.77 +1.25% 0.88 5.73%
2026-05-22 sh.603258 电魂网络 14.80 15.05 14.61 14.92 +0.81% 0.31 0.86%
2026-05-22 sh.603259 药明康德 105.38 105.45 102.58 103.98 -0.24% 34.48 1.34%
2026-05-22 sh.603260 合盛硅业 39.99 40.88 39.48 40.65 +2.11% 3.44 0.72%
2026-05-22 sh.603261 *ST立航 35.44 37.05 35.39 37.05 +4.99% 0.22 0.79%
2026-05-22 sh.603529 爱玛科技 21.07 21.35 20.84 21.17 +0.52% 1.56 0.87%
2026-05-22 sh.603262 技源集团 27.79 28.42 27.38 27.49 -1.12% 0.89 8.02%
2026-05-22 sh.603266 天龙股份 20.40 20.99 20.40 20.80 +0.97% 1.18 2.86%
2026-05-22 sh.603267 鸿远电子 59.53 64.89 59.53 64.89 +10.00% 15.09 10.26%
2026-05-22 sh.603268 松发股份 145.50 145.83 141.11 142.00 -1.25% 9.90 2.98%
2026-05-22 sh.603269 海鸥股份 21.50 23.10 21.28 23.10 +10.00% 3.97 5.77%
2026-05-22 sh.603270 金帝股份 31.60 32.24 30.65 31.74 +2.06% 2.11 9.46%
2026-05-22 sh.603271 永杰新材 46.50 48.72 46.13 48.38 +3.93% 1.69 3.75%
2026-05-22 sh.601988 中国银行 5.79 5.88 5.71 5.86 +1.03% 18.08 0.15%
2026-05-22 sh.601990 南京证券 7.08 7.09 6.97 6.97 -1.13% 1.45 0.56%
2026-05-22 sh.601991 大唐发电 7.00 7.16 6.68 6.89 -2.27% 54.97 6.41%
2026-05-22 sh.601992 金隅集团 1.55 1.68 1.54 1.68 +9.80% 2.81 2.03%
2026-05-22 sh.601995 中金公司 34.20 34.35 33.65 33.68 -1.35% 6.61 0.67%
2026-05-22 sh.601996 丰林集团 2.97 3.02 2.88 2.98 +2.05% 1.30 3.93%
2026-05-22 sh.601997 贵阳银行 6.00 6.01 5.93 5.99 -0.17% 2.03 0.93%
2026-05-22 sh.601998 中信银行 7.83 7.89 7.75 7.75 -1.65% 3.99 0.13%
2026-05-22 sh.601999 出版传媒 6.44 6.51 6.35 6.42 +0.16% 0.41 1.15%
2026-05-22 sh.603000 人民网 18.21 18.36 17.92 18.23 +0.11% 3.04 1.52%
2026-05-22 sh.603001 奥康国际 8.78 9.69 8.78 9.69 +9.99% 1.88 4.96%
2026-05-22 sh.603002 宏昌电子 15.13 16.42 15.13 16.29 +7.74% 13.35 7.40%
2026-05-22 sh.603004 鼎龙科技 21.42 21.44 20.85 21.18 -0.38% 0.56 4.46%
2026-05-22 sh.603005 晶方科技 36.10 39.66 35.43 39.14 +8.48% 58.41 23.89%
2026-05-22 sh.603006 联明股份 13.84 14.30 13.70 14.25 +2.96% 0.61 1.70%
2026-05-22 sh.603007 顺景科技 6.81 7.04 6.60 6.89 -0.14% 6.14 12.94%
2026-05-22 sh.603008 ST喜临门 8.51 9.34 8.51 8.96 0.00% 3.55 11.02%
2026-05-22 sh.603009 北特科技 55.00 59.66 54.38 58.80 +5.32% 15.84 8.20%
2026-05-22 sh.603010 万盛股份 13.39 13.77 13.22 13.62 +2.48% 0.88 1.14%
2026-05-22 sh.603011 合锻智能 19.48 19.84 19.02 19.81 +2.64% 3.13 3.23%
2026-05-22 sh.603012 创力集团 9.50 10.10 9.49 9.74 +3.18% 3.44 5.44%
2026-05-22 sh.603013 亚普股份 20.79 21.09 20.60 20.78 -0.91% 0.93 0.88%
2026-05-22 sh.603014 威高血净 35.70 35.70 34.92 35.29 +0.26% 0.26 0.73%
2026-05-22 sh.603015 弘讯科技 12.86 12.90 12.51 12.69 -0.39% 1.22 2.38%
2026-05-22 sh.603017 中衡设计 13.80 13.85 13.52 13.81 +2.30% 1.18 3.10%
2026-05-22 sh.603018 华设集团 7.30 7.36 7.23 7.32 +0.27% 0.37 0.73%
2026-05-22 sh.603019 中科曙光 93.26 95.44 93.02 94.80 +1.66% 52.40 3.80%
2026-05-22 sh.603020 爱普股份 10.25 10.30 10.01 10.12 0.00% 0.79 2.06%
2026-05-22 sh.603021 *ST华鹏 6.48 6.79 6.48 6.79 +4.95% 0.47 2.19%
2026-05-22 sh.603022 新通联 11.05 11.27 10.81 11.21 +2.09% 0.57 2.58%
2026-05-22 sh.603023 威帝股份 5.27 5.30 4.85 4.91 0.00% 1.57 5.62%
2026-05-22 sh.603025 大豪科技 16.23 16.70 16.14 16.39 +3.41% 2.17 1.20%
2026-05-22 sh.603026 石大胜华 97.90 97.96 93.77 97.21 -0.77% 11.74 5.26%
2026-05-22 sh.603027 千禾味业 7.99 8.06 7.69 7.79 -2.26% 1.64 1.68%
2026-05-22 sh.603028 赛福天 9.08 9.41 8.95 9.28 +3.00% 0.66 2.50%
2026-05-22 sh.603029 天鹅股份 18.34 18.75 18.01 18.58 +1.92% 0.47 2.08%
2026-05-22 sh.603030 全筑股份 2.75 2.82 2.73 2.81 +2.55% 1.01 2.76%
2026-05-22 sh.603031 安孚科技 51.16 56.29 51.10 55.91 +9.26% 13.49 7.89%
2026-05-22 sh.603032 德新科技 23.00 23.44 22.52 23.25 +1.26% 2.55 4.76%
2026-05-22 sh.603033 三维股份 10.88 11.22 10.70 11.04 +2.41% 0.96 0.87%
2026-05-22 sh.603035 常熟汽饰 12.76 12.96 12.65 12.93 +1.09% 0.49 1.05%
2026-05-22 sh.603036 如通股份 14.56 14.97 14.40 14.80 +1.93% 0.66 2.17%
2026-05-22 sh.603037 凯众股份 14.48 14.97 14.29 14.83 +0.75% 2.91 7.47%
2026-05-22 sh.603038 华立股份 16.62 17.11 16.33 16.84 +1.32% 0.98 2.17%
显示 11201 - 11300 条，共 1,446,324 条记录