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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | sh.603637 | 镇海股份 | 9.80 | 9.87 | 9.60 | 9.71 | +0.10% | 0.68 | 2.89% |
| 2025-05-07 | sh.603638 | 艾迪精密 | 19.39 | 19.52 | 18.77 | 18.91 | -0.94% | 1.04 | 0.65% |
| 2025-05-07 | sh.603639 | 海利尔 | 12.86 | 12.90 | 12.43 | 12.63 | -0.83% | 0.45 | 1.02% |
| 2025-05-07 | sh.603648 | 畅联股份 | 9.97 | 10.23 | 9.87 | 9.93 | +0.30% | 1.29 | 3.44% |
| 2025-05-07 | sh.603650 | 彤程新材 | 32.45 | 32.55 | 31.94 | 32.15 | -0.15% | 1.78 | 0.91% |
| 2025-05-07 | sh.603655 | 朗博科技 | 24.46 | 25.03 | 24.16 | 24.53 | +0.69% | 0.52 | 1.99% |
| 2025-05-07 | sh.603656 | 泰禾智能 | 19.41 | 19.56 | 19.05 | 19.23 | -0.52% | 0.53 | 1.51% |
| 2025-05-07 | sh.603657 | 春光科技 | 19.13 | 20.34 | 18.87 | 20.34 | +9.99% | 1.56 | 5.76% |
| 2025-05-07 | sh.603658 | 安图生物 | 37.75 | 38.05 | 37.44 | 37.60 | +0.08% | 0.78 | 0.35% |
| 2025-05-07 | sh.603659 | 璞泰来 | 17.02 | 17.09 | 16.80 | 16.98 | +1.23% | 2.52 | 0.68% |
| 2025-05-07 | sh.603660 | 苏州科达 | 6.92 | 6.95 | 6.77 | 6.87 | +0.44% | 1.20 | 3.30% |
| 2025-05-07 | sh.603661 | 恒林股份 | 25.58 | 26.34 | 25.48 | 25.67 | +0.37% | 0.32 | 0.85% |
| 2025-05-07 | sh.603662 | 柯力传感 | 69.10 | 69.36 | 66.71 | 67.53 | -1.50% | 8.26 | 4.31% |
| 2025-05-07 | sh.603663 | 三祥新材 | 24.59 | 24.69 | 24.13 | 24.52 | +0.61% | 3.25 | 3.14% |
| 2025-05-07 | sh.603665 | 康隆达 | 20.54 | 20.81 | 19.86 | 20.09 | -0.25% | 1.02 | 3.14% |
| 2025-05-07 | sh.603666 | 亿嘉和 | 37.26 | 37.49 | 35.80 | 36.15 | -2.53% | 3.87 | 5.15% |
| 2025-05-07 | sh.603667 | 五洲新春 | 38.36 | 38.42 | 36.78 | 37.38 | -1.32% | 9.51 | 6.89% |
| 2025-05-07 | sh.603668 | 天马科技 | 13.20 | 13.25 | 13.05 | 13.21 | +1.07% | 0.72 | 1.09% |
| 2025-05-07 | sh.603669 | 灵康药业 | 4.71 | 4.84 | 4.55 | 4.82 | +3.66% | 1.19 | 3.49% |
| 2025-05-07 | sh.603676 | 卫信康 | 10.24 | 10.26 | 9.96 | 10.06 | -0.58% | 0.54 | 1.19% |
| 2025-05-07 | sh.603677 | 奇精机械 | 20.23 | 20.31 | 19.40 | 19.69 | -0.80% | 2.04 | 5.28% |
| 2025-05-07 | sh.603678 | 火炬电子 | 38.40 | 40.36 | 38.34 | 39.33 | +3.83% | 5.53 | 2.95% |
| 2025-05-07 | sh.603679 | 华体科技 | 12.51 | 12.71 | 12.31 | 12.47 | -0.24% | 0.50 | 2.45% |
| 2025-05-07 | sh.603680 | 今创集团 | 9.00 | 9.21 | 8.97 | 9.13 | +1.52% | 1.16 | 1.58% |
| 2025-05-07 | sh.603681 | 永冠新材 | 12.55 | 12.65 | 12.42 | 12.61 | +1.59% | 0.36 | 1.48% |
| 2025-05-07 | sh.603682 | 锦和商管 | 5.24 | 5.39 | 5.12 | 5.14 | -0.18% | 1.20 | 4.61% |
| 2025-05-07 | sh.603683 | 晶华新材 | 12.40 | 12.68 | 12.20 | 12.35 | +0.08% | 1.53 | 4.73% |
| 2025-05-07 | sh.603685 | 晨丰科技 | 12.44 | 12.66 | 12.36 | 12.50 | +0.64% | 0.19 | 1.13% |
| 2025-05-07 | sh.603686 | 福龙马 | 13.35 | 13.44 | 12.83 | 13.01 | -0.90% | 6.05 | 10.98% |
| 2025-05-07 | sh.603687 | 大胜达 | 7.08 | 7.14 | 7.02 | 7.13 | +0.84% | 0.74 | 1.88% |
| 2025-05-07 | sh.603688 | 石英股份 | 33.75 | 33.90 | 33.19 | 33.63 | +0.24% | 5.64 | 3.09% |
| 2025-05-07 | sh.603689 | 皖天然气 | 8.11 | 8.16 | 8.08 | 8.11 | +0.47% | 0.38 | 0.93% |
| 2025-05-07 | sh.603690 | 至纯科技 | 26.65 | 27.12 | 26.22 | 26.49 | +0.19% | 6.24 | 6.11% |
| 2025-05-07 | sh.603693 | 江苏新能 | 12.21 | 12.27 | 11.97 | 12.14 | +0.33% | 1.94 | 1.77% |
| 2025-05-07 | sh.603696 | 安记食品 | 13.08 | 13.69 | 12.75 | 13.48 | +3.11% | 6.68 | 21.54% |
| 2025-05-07 | sh.603697 | 有友食品 | 11.70 | 11.88 | 11.31 | 11.46 | -1.43% | 1.41 | 2.80% |
| 2025-05-07 | sh.603698 | 航天工程 | 16.86 | 17.09 | 16.58 | 16.75 | -0.06% | 1.13 | 1.24% |
| 2025-05-07 | sh.603699 | 纽威股份 | 25.51 | 26.46 | 25.50 | 25.75 | +1.24% | 1.62 | 0.79% |
| 2025-05-07 | sh.603700 | 宁水集团 | 11.80 | 11.89 | 11.52 | 11.62 | -0.92% | 0.61 | 2.55% |
| 2025-05-07 | sh.603701 | 德宏股份 | 16.96 | 17.11 | 16.92 | 16.98 | +0.53% | 0.64 | 1.43% |
| 2025-05-07 | sh.603703 | 盛洋科技 | 10.77 | 11.07 | 10.77 | 10.91 | +2.15% | 0.87 | 1.93% |
| 2025-05-07 | sh.603706 | 东方环宇 | 18.21 | 18.50 | 18.14 | 18.29 | +0.58% | 0.31 | 0.85% |
| 2025-05-07 | sh.603707 | 健友股份 | 10.37 | 10.59 | 10.23 | 10.33 | +0.97% | 2.11 | 1.26% |
| 2025-05-07 | sh.603708 | 家家悦 | 10.55 | 10.80 | 10.45 | 10.60 | +0.74% | 0.65 | 0.94% |
| 2025-05-07 | sh.603709 | 中源家居 | 11.70 | 11.93 | 11.58 | 11.77 | +1.82% | 0.68 | 4.67% |
| 2025-05-07 | sh.603711 | 香飘飘 | 12.93 | 13.09 | 12.74 | 12.83 | +0.38% | 0.62 | 1.14% |
| 2025-05-07 | sh.603712 | 七一二 | 19.30 | 20.10 | 19.10 | 19.68 | +2.71% | 3.17 | 2.09% |
| 2025-05-07 | sh.603713 | 密尔克卫 | 48.54 | 48.75 | 47.78 | 48.06 | -0.08% | 0.69 | 0.89% |
| 2025-05-07 | sh.603716 | 塞力医疗 | 11.14 | 12.21 | 10.94 | 11.47 | +3.33% | 5.07 | 22.75% |
| 2025-05-07 | sh.603717 | 天域生物 | 7.19 | 7.33 | 7.11 | 7.27 | +1.96% | 0.90 | 4.30% |
| 2025-05-07 | sh.603718 | *ST海利 | 6.91 | 6.94 | 6.74 | 6.82 | -0.58% | 0.92 | 2.07% |
| 2025-05-07 | sh.603719 | 良品铺子 | 11.76 | 11.98 | 11.67 | 11.75 | +0.76% | 0.89 | 1.84% |
| 2025-05-07 | sh.603721 | *ST天择 | 16.41 | 16.41 | 16.41 | 16.41 | -4.98% | 0.05 | 0.24% |
| 2025-05-07 | sh.603722 | 阿科力 | 39.73 | 39.90 | 38.73 | 39.39 | 0.00% | 0.51 | 1.36% |
| 2025-05-07 | sh.603725 | 天安新材 | 7.07 | 7.13 | 6.98 | 7.03 | 0.00% | 0.29 | 1.44% |
| 2025-05-07 | sh.603726 | 朗迪集团 | 14.80 | 15.02 | 14.71 | 14.82 | +0.86% | 0.44 | 1.56% |
| 2025-05-07 | sh.603727 | 博迈科 | 12.76 | 12.88 | 12.66 | 12.80 | +1.24% | 0.42 | 1.14% |
| 2025-05-07 | sh.603728 | 鸣志电器 | 67.95 | 67.96 | 64.66 | 65.70 | -2.13% | 8.35 | 3.01% |
| 2025-05-07 | sh.603730 | 岱美股份 | 6.08 | 6.11 | 5.82 | 5.86 | -2.93% | 1.58 | 1.19% |
| 2025-05-07 | sh.603733 | 仙鹤股份 | 20.89 | 21.02 | 20.55 | 20.71 | +0.38% | 0.66 | 0.44% |
| 2025-05-07 | sh.603737 | 三棵树 | 34.36 | 35.34 | 33.10 | 33.23 | -2.87% | 2.11 | 0.83% |
| 2025-05-07 | sh.603738 | 泰晶科技 | 14.09 | 14.15 | 13.82 | 13.96 | +0.14% | 0.99 | 1.82% |
| 2025-05-07 | sh.603739 | 蔚蓝生物 | 12.89 | 12.97 | 12.75 | 12.86 | +0.39% | 1.10 | 3.36% |
| 2025-05-07 | sh.603755 | 日辰股份 | 26.56 | 26.90 | 26.41 | 26.70 | +0.82% | 0.29 | 1.10% |
| 2025-05-07 | sh.603757 | 大元泵业 | 21.16 | 23.09 | 21.16 | 23.09 | +9.99% | 1.26 | 3.32% |
| 2025-05-07 | sh.603758 | 秦安股份 | 12.97 | 13.86 | 12.97 | 13.45 | +3.70% | 3.83 | 6.50% |
| 2025-05-07 | sh.603759 | 海天股份 | 8.20 | 8.35 | 8.04 | 8.11 | -0.98% | 1.27 | 3.36% |
| 2025-05-07 | sh.603766 | 隆鑫通用 | 12.67 | 12.95 | 12.48 | 12.62 | +0.77% | 4.69 | 1.73% |
| 2025-05-07 | sh.603767 | 中马传动 | 15.89 | 16.04 | 15.35 | 15.58 | -0.88% | 4.52 | 9.23% |
| 2025-05-07 | sh.603768 | 常青股份 | 11.92 | 12.02 | 11.68 | 11.80 | -0.67% | 0.37 | 1.32% |
| 2025-05-07 | sh.603773 | 沃格光电 | 23.62 | 23.76 | 22.86 | 23.08 | -1.36% | 1.15 | 2.42% |
| 2025-05-07 | sh.603776 | 永安行 | 16.92 | 17.22 | 16.70 | 17.19 | +3.01% | 1.82 | 4.37% |
| 2025-05-07 | sh.603777 | 来伊份 | 13.50 | 13.66 | 13.21 | 13.39 | 0.00% | 1.17 | 2.62% |
| 2025-05-07 | sh.603778 | 国晟科技 | 3.10 | 3.14 | 3.08 | 3.12 | +1.30% | 0.42 | 2.12% |
| 2025-05-07 | sh.603779 | 威龙股份 | 7.22 | 7.34 | 7.21 | 7.27 | +1.25% | 0.67 | 2.76% |
| 2025-05-07 | sh.603786 | 科博达 | 53.86 | 55.14 | 53.27 | 53.51 | +0.30% | 0.87 | 0.40% |
| 2025-05-07 | sh.603787 | 新日股份 | 11.25 | 11.34 | 10.96 | 11.11 | -0.35% | 0.58 | 2.25% |
| 2025-05-07 | sh.603788 | 宁波高发 | 15.43 | 15.62 | 15.19 | 15.37 | +0.88% | 1.42 | 3.96% |
| 2025-05-07 | sh.603789 | ST星农 | 4.77 | 5.02 | 4.77 | 4.98 | -0.80% | 1.61 | 12.89% |
| 2025-05-07 | sh.603790 | 雅运股份 | 18.69 | 19.02 | 17.58 | 18.28 | -1.92% | 1.15 | 3.30% |
| 2025-05-07 | sh.603797 | 联泰环保 | 4.14 | 4.16 | 4.09 | 4.12 | -0.24% | 0.25 | 1.03% |
| 2025-05-07 | sh.603799 | 华友钴业 | 34.54 | 34.59 | 33.50 | 33.81 | -0.44% | 9.29 | 1.60% |
| 2025-05-07 | sh.603800 | 洪田股份 | 23.43 | 23.97 | 22.94 | 23.33 | +0.09% | 1.55 | 3.16% |
| 2025-05-07 | sh.603801 | 志邦家居 | 10.50 | 11.09 | 10.46 | 10.50 | +1.36% | 0.98 | 2.01% |
| 2025-05-07 | sh.603803 | 瑞斯康达 | 9.54 | 9.64 | 9.31 | 9.44 | +0.43% | 1.17 | 2.90% |
| 2025-05-07 | sh.603806 | 福斯特 | 12.40 | 12.43 | 12.13 | 12.23 | -0.08% | 2.19 | 0.67% |
| 2025-05-07 | sh.603808 | 歌力思 | 7.09 | 7.16 | 7.04 | 7.11 | +0.85% | 0.43 | 1.61% |
| 2025-05-07 | sh.603809 | 豪能股份 | 14.68 | 14.80 | 14.01 | 14.25 | -2.13% | 6.43 | 5.37% |
| 2025-05-07 | sh.603810 | 丰山集团 | 14.51 | 14.55 | 14.00 | 14.23 | -0.97% | 0.46 | 1.96% |
| 2025-05-07 | sh.603811 | 诚意药业 | 8.97 | 8.97 | 8.68 | 8.77 | -0.88% | 0.93 | 3.14% |
| 2025-05-07 | sh.603813 | *ST原尚 | 12.76 | 12.76 | 12.76 | 12.76 | +5.02% | 0.03 | 0.28% |
| 2025-05-07 | sh.603815 | 交建股份 | 8.05 | 8.31 | 7.96 | 8.24 | +2.85% | 1.23 | 2.42% |
| 2025-05-07 | sh.603816 | 顾家家居 | 24.17 | 24.50 | 23.70 | 23.81 | -1.18% | 2.00 | 0.97% |
| 2025-05-07 | sh.603817 | 海峡环保 | 5.72 | 5.75 | 5.65 | 5.70 | 0.00% | 0.40 | 1.23% |
| 2025-05-07 | sh.603818 | 曲美家居 | 2.96 | 3.07 | 2.96 | 3.03 | +1.00% | 0.72 | 3.48% |
| 2025-05-07 | sh.603819 | 神力股份 | 15.66 | 15.84 | 15.31 | 15.42 | -0.71% | 0.75 | 2.20% |
| 2025-05-07 | sh.603822 | ST嘉澳 | 53.51 | 56.86 | 53.50 | 56.33 | +6.87% | 1.94 | 4.53% |
| 2025-05-07 | sh.603823 | 百合花 | 10.42 | 10.61 | 10.21 | 10.47 | +0.57% | 1.10 | 2.55% |
| 2025-05-07 | sh.603825 | ST华扬 | 11.95 | 12.03 | 11.71 | 11.85 | -0.17% | 0.62 | 2.08% |
| 2025-05-07 | sh.603826 | 坤彩科技 | 20.61 | 20.83 | 20.15 | 20.28 | -1.17% | 0.66 | 0.50% |
显示 1439801 - 1439900 条，共 1,446,324 条记录