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.603039 泛微网络 38.38 38.90 37.42 38.40 -0.26% 3.25 2.77%
2026-05-22 sh.603040 新坐标 91.00 95.00 88.51 94.00 +3.30% 4.94 4.00%
2026-05-22 sh.603208 江山欧派 13.10 13.46 13.02 13.29 -0.75% 0.26 1.11%
2026-05-22 sh.603041 美思德 13.49 13.97 13.41 13.92 +2.50% 0.56 2.23%
2026-05-22 sh.603042 华脉科技 20.88 21.74 20.35 21.55 +4.87% 2.24 6.54%
2026-05-22 sh.603043 广州酒家 14.23 14.26 14.00 14.13 -0.07% 0.56 0.70%
2026-05-22 sh.603045 福达合金 64.00 65.62 63.37 65.29 +2.29% 5.19 5.94%
2026-05-22 sh.603048 浙江黎明 22.35 22.60 21.89 22.41 +0.67% 0.38 1.17%
2026-05-22 sh.603049 中策橡胶 47.55 47.83 46.91 47.71 +0.89% 0.73 1.75%
2026-05-22 sh.603050 科林电气 23.00 24.40 22.81 22.97 -0.13% 1.87 2.00%
2026-05-22 sh.603051 鹿山新材 23.13 24.70 23.10 24.42 +5.94% 1.88 4.84%
2026-05-22 sh.603052 可川科技 96.53 98.39 95.26 97.59 +3.62% 6.19 3.39%
2026-05-22 sh.603053 成都燃气 9.67 9.78 9.64 9.70 -0.21% 0.36 0.42%
2026-05-22 sh.603055 台华新材 8.95 8.95 8.62 8.67 -2.25% 0.74 0.96%
2026-05-22 sh.603057 紫燕食品 27.49 27.68 26.52 26.87 -1.61% 0.93 0.84%
2026-05-22 sh.603058 永吉股份 10.60 10.72 10.37 10.68 +1.71% 0.70 1.60%
2026-05-22 sh.603059 倍加洁 29.52 30.03 29.15 29.78 +1.47% 0.26 0.87%
2026-05-22 sh.603060 国检集团 7.08 7.14 6.72 6.82 -1.59% 1.31 2.37%
2026-05-22 sh.603061 金海通 318.77 325.00 311.00 315.50 -0.16% 13.68 4.95%
2026-05-22 sh.603062 麦加芯彩 47.81 48.45 46.93 47.82 -0.10% 0.59 3.36%
2026-05-22 sh.603063 禾望电气 57.32 58.18 55.55 58.13 +2.25% 19.30 7.37%
2026-05-22 sh.603065 宿迁联盛 7.97 8.17 7.84 8.12 +2.53% 0.32 0.96%
2026-05-22 sh.603066 音飞储存 11.48 11.85 11.46 11.80 +3.42% 0.77 2.25%
2026-05-22 sh.603067 振华股份 43.02 46.80 43.02 45.00 +5.73% 19.51 5.72%
2026-05-22 sh.603068 博通集成 37.19 38.20 37.14 37.91 +3.10% 2.09 3.64%
2026-05-22 sh.603069 海汽集团 18.46 19.06 18.06 19.01 +3.04% 2.87 4.90%
2026-05-22 sh.603070 万控智造 16.51 17.08 16.41 16.90 +2.05% 2.15 3.21%
2026-05-22 sh.603071 物产环能 13.15 13.31 13.08 13.22 +1.07% 0.28 0.38%
2026-05-22 sh.603072 天和磁材 36.80 38.20 36.65 38.04 +3.62% 1.43 3.01%
2026-05-22 sh.603073 彩蝶实业 19.38 20.11 18.93 19.89 +2.63% 0.36 3.60%
2026-05-22 sh.603075 热威股份 25.30 25.90 24.45 25.51 +0.43% 1.59 15.14%
2026-05-22 sh.603076 乐惠国际 27.30 28.10 26.89 27.56 +2.15% 1.25 3.77%
2026-05-22 sh.603077 和邦生物 2.56 2.64 2.53 2.63 +3.14% 4.04 1.76%
2026-05-22 sh.603078 江化微 34.81 35.74 33.81 34.25 -1.97% 15.97 12.08%
2026-05-22 sh.603233 大参林 17.45 17.75 17.26 17.28 -0.75% 0.84 0.42%
2026-05-22 sh.603079 圣达生物 15.11 15.20 14.50 14.98 -0.86% 0.46 1.64%
2026-05-22 sh.603080 新疆火炬 23.05 23.60 23.00 23.36 +1.48% 0.81 2.46%
2026-05-22 sh.603081 大丰实业 11.30 11.38 11.06 11.14 -0.54% 0.42 0.90%
2026-05-22 sh.603082 北自科技 41.70 44.90 39.66 42.73 -0.16% 7.00 40.65%
2026-05-22 sh.603083 剑桥科技 181.35 191.99 179.56 190.00 +6.03% 45.31 8.81%
2026-05-22 sh.603085 天成自控 14.36 14.73 14.27 14.43 +0.77% 1.67 2.91%
2026-05-22 sh.603086 先达股份 6.68 6.77 6.66 6.74 +0.60% 0.29 1.01%
2026-05-22 sh.603087 甘李药业 54.61 54.96 53.81 54.10 -0.93% 2.67 0.88%
2026-05-22 sh.603088 宁波精达 12.08 12.28 11.83 12.18 +2.53% 1.69 3.20%
2026-05-22 sh.603089 正裕工业 11.13 11.39 11.03 11.19 +0.54% 0.25 0.92%
2026-05-22 sh.603090 宏盛股份 75.21 75.48 71.90 73.03 -4.21% 8.27 11.26%
2026-05-22 sh.603091 众鑫股份 82.89 82.99 79.93 82.93 +0.85% 0.58 2.25%
2026-05-22 sh.603092 德力佳 71.13 72.39 68.82 71.67 +0.90% 2.02 8.28%
2026-05-22 sh.603093 南华期货 22.05 22.44 21.43 21.58 -2.09% 3.72 2.80%
2026-05-22 sh.603095 越剑智能 22.10 22.59 21.40 21.63 -2.04% 1.32 2.37%
2026-05-22 sh.603096 新经典 17.94 18.08 17.50 17.92 +0.90% 0.23 0.85%
2026-05-22 sh.603097 江苏华辰 29.00 30.20 28.44 29.82 +1.81% 1.79 3.81%
2026-05-22 sh.603098 森特股份 12.73 12.75 12.49 12.65 +0.16% 0.72 1.06%
2026-05-22 sh.603099 长白山 38.54 38.74 36.46 37.00 -3.60% 3.90 3.84%
2026-05-22 sh.603100 川仪股份 20.23 20.39 19.94 20.22 +0.65% 1.04 1.01%
2026-05-22 sh.603101 汇嘉时代 7.69 7.84 7.56 7.77 +0.91% 0.74 2.04%
2026-05-22 sh.603102 百合股份 38.82 39.58 38.27 39.40 +1.49% 0.23 0.94%
2026-05-22 sh.603103 横店影视 19.88 19.99 19.52 19.75 -0.65% 0.87 0.70%
2026-05-22 sh.603105 芯能科技 9.16 9.42 9.10 9.40 +2.17% 1.09 2.35%
2026-05-22 sh.603106 恒银科技 8.33 8.45 8.16 8.39 +0.84% 0.52 1.20%
2026-05-22 sh.603107 上海汽配 14.09 14.23 13.90 14.14 +0.71% 0.44 1.44%
2026-05-22 sh.603108 润达医疗 14.51 14.66 13.89 14.29 -1.52% 4.54 5.31%
2026-05-22 sh.603109 神驰机电 20.80 21.25 20.61 21.12 +1.10% 0.36 0.82%
2026-05-22 sh.603110 东方材料 22.70 24.04 22.41 23.84 +5.35% 3.03 6.47%
2026-05-22 sh.603111 康尼机电 6.54 6.62 6.46 6.57 +0.31% 0.45 0.82%
2026-05-22 sh.603112 华翔股份 22.39 22.69 21.98 22.15 -0.63% 2.63 2.22%
2026-05-22 sh.603113 金能科技 5.21 5.28 5.13 5.27 +1.74% 0.46 1.04%
2026-05-22 sh.603115 海星股份 106.80 116.31 103.00 116.31 +10.00% 10.88 3.99%
2026-05-22 sh.603116 红蜻蜓 7.87 8.09 7.67 7.86 -0.63% 1.63 3.62%
2026-05-22 sh.603117 万林物流 4.91 5.08 4.85 4.98 +2.26% 0.62 2.08%
2026-05-22 sh.601298 青岛港 9.08 9.08 8.90 8.91 -1.00% 0.92 0.19%
2026-05-22 sh.601311 骆驼股份 9.20 9.28 9.12 9.23 +0.65% 1.51 1.40%
2026-05-22 sh.601318 中国平安 54.11 54.20 53.47 53.68 -0.15% 36.04 0.63%
2026-05-22 sh.601319 中国人保 7.02 7.05 6.90 6.95 -0.71% 3.04 0.12%
2026-05-22 sh.601326 秦港股份 3.42 3.43 3.38 3.38 -1.17% 0.59 0.37%
2026-05-22 sh.601328 交通银行 6.64 6.73 6.60 6.64 0.00% 12.31 0.71%
2026-05-22 sh.601330 绿色动力 8.66 8.70 8.38 8.61 -0.92% 2.16 2.56%
2026-05-22 sh.601333 广深铁路 3.04 3.05 3.01 3.03 0.00% 1.54 0.90%
2026-05-22 sh.601336 新华保险 59.30 59.60 58.30 58.51 -1.15% 10.19 0.83%
2026-05-22 sh.603016 新宏泰 47.53 48.96 47.20 48.60 +1.25% 1.51 2.11%
2026-05-22 sh.601339 百隆东方 8.01 8.16 7.77 7.89 +0.25% 1.06 0.90%
2026-05-22 sh.601360 三六零 10.67 10.73 10.43 10.71 +1.04% 9.98 1.35%
2026-05-22 sh.601366 利群股份 3.74 3.79 3.70 3.76 +0.80% 0.26 0.71%
2026-05-22 sh.601368 绿城水务 4.73 4.76 4.68 4.73 0.00% 0.29 0.70%
2026-05-22 sh.601369 陕鼓动力 9.05 9.08 8.84 8.93 -0.33% 0.90 0.59%
2026-05-22 sh.601375 中原证券 3.97 3.98 3.86 3.90 -1.27% 2.02 1.50%
2026-05-22 sh.601377 兴业证券 5.84 5.86 5.76 5.82 0.00% 4.63 0.93%
2026-05-22 sh.601388 怡球资源 3.55 3.67 3.49 3.63 +2.83% 1.67 2.11%
2026-05-22 sh.601390 中国中铁 4.77 4.78 4.67 4.73 -0.63% 6.76 0.70%
2026-05-22 sh.601398 工商银行 7.13 7.22 7.12 7.18 +0.42% 16.60 0.09%
2026-05-22 sh.601399 国机重装 3.90 3.95 3.86 3.93 +1.29% 2.50 0.88%
2026-05-22 sh.601456 国联民生 9.41 9.45 9.05 9.07 -1.95% 3.08 0.77%
2026-05-22 sh.601500 通用股份 4.41 4.45 4.32 4.42 +0.68% 0.72 1.03%
2026-05-22 sh.601512 中新集团 8.71 8.77 8.63 8.67 0.00% 0.51 0.39%
2026-05-22 sh.601515 衢州东峰 4.20 4.44 4.13 4.35 +4.82% 1.60 1.95%
2026-05-22 sh.601518 吉林高速 3.03 3.15 3.02 3.11 +2.30% 1.38 2.36%
2026-05-22 sh.601519 大智慧 10.65 10.74 10.28 10.51 -1.87% 6.43 3.10%
2026-05-22 sh.601528 瑞丰银行 4.81 4.84 4.78 4.80 -0.41% 0.36 0.43%
2026-05-22 sh.601555 东吴证券 8.05 8.09 7.89 7.89 -1.50% 3.40 0.86%
2026-05-22 sh.601566 九牧王 12.05 12.18 11.80 12.12 +0.58% 2.66 3.86%
显示 11301 - 11400 条，共 1,446,324 条记录