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.603016 新宏泰 27.39 28.19 27.33 28.13 +3.25% 0.58 1.39%
2025-05-07 sh.603017 中衡设计 8.27 8.30 8.18 8.25 +0.72% 0.20 0.84%
2025-05-07 sh.603018 华设集团 7.50 7.60 7.50 7.53 +1.19% 0.71 1.37%
2025-05-07 sh.603019 中科曙光 65.84 65.96 64.13 64.76 -0.02% 19.84 2.09%
2025-05-07 sh.603020 爱普股份 8.09 8.22 8.09 8.19 +1.46% 0.43 1.35%
2025-05-07 sh.603021 *ST华鹏 3.08 3.22 3.06 3.22 +4.89% 0.68 6.77%
2025-05-07 sh.603022 新通联 8.54 8.67 8.45 8.54 +0.12% 0.38 2.21%
2025-05-07 sh.603023 威帝股份 3.67 3.76 3.57 3.64 +0.55% 0.64 3.13%
2025-05-07 sh.603025 大豪科技 13.16 13.32 12.94 12.99 -0.82% 0.77 0.52%
2025-05-07 sh.603026 石大胜华 34.79 34.95 34.42 34.73 +1.19% 0.66 0.93%
2025-05-07 sh.603027 千禾味业 8.42 8.47 8.33 8.38 +0.26% 0.92 0.84%
2025-05-07 sh.603028 赛福天 7.13 7.36 6.93 7.04 -1.54% 2.85 13.94%
2025-05-07 sh.603029 天鹅股份 18.22 18.66 18.12 18.33 +0.65% 1.71 7.64%
2025-05-07 sh.603030 全筑股份 3.19 3.19 3.10 3.19 +10.00% 5.91 14.07%
2025-05-07 sh.603031 安孚科技 18.38 18.58 18.00 18.20 -0.53% 0.62 1.11%
2025-05-07 sh.603032 德新科技 13.42 13.52 13.22 13.34 -0.07% 0.48 1.55%
2025-05-07 sh.603033 三维股份 11.03 11.43 10.93 11.11 +1.00% 0.50 0.45%
2025-05-07 sh.603035 常熟汽饰 12.97 13.04 12.78 12.91 +0.38% 0.98 1.95%
2025-05-07 sh.603036 如通股份 14.72 14.90 14.55 14.66 -0.27% 0.50 1.63%
2025-05-07 sh.603037 凯众股份 11.89 12.03 11.72 11.85 -0.53% 1.18 3.65%
2025-05-07 sh.603038 华立股份 14.95 15.17 14.34 14.52 -0.48% 2.63 6.62%
2025-05-07 sh.603039 泛微网络 70.93 72.62 69.08 70.58 -1.05% 2.33 1.26%
2025-05-07 sh.603040 新坐标 41.05 41.05 38.35 40.07 +7.39% 8.82 15.81%
2025-05-07 sh.603041 美思德 10.99 11.19 10.94 11.14 +1.63% 0.25 1.21%
2025-05-07 sh.603042 华脉科技 13.84 13.93 13.55 13.80 +1.10% 2.23 10.08%
2025-05-07 sh.603043 广州酒家 15.12 15.28 15.02 15.10 +0.77% 0.44 0.50%
2025-05-07 sh.603045 福达合金 15.20 15.20 14.88 15.03 +0.20% 0.88 4.32%
2025-05-07 sh.603048 浙江黎明 17.82 18.28 17.39 17.51 +0.22% 0.89 3.36%
2025-05-07 sh.603050 科林电气 15.03 15.10 14.70 14.82 -0.20% 0.27 0.45%
2025-05-07 sh.603051 鹿山新材 18.51 18.69 18.01 18.19 -0.69% 0.77 2.85%
2025-05-07 sh.603052 可川科技 25.49 25.81 25.24 25.53 +0.39% 0.30 2.07%
2025-05-07 sh.603053 成都燃气 9.34 9.49 9.33 9.35 +0.31% 0.37 0.43%
2025-05-07 sh.603055 台华新材 9.64 9.73 9.48 9.59 +0.82% 0.91 1.04%
2025-05-07 sh.603057 紫燕食品 21.54 22.03 21.54 21.62 +0.36% 0.42 2.74%
2025-05-07 sh.603058 永吉股份 7.87 7.88 7.79 7.88 +1.40% 0.51 1.54%
2025-05-07 sh.603059 倍加洁 22.42 22.42 21.95 22.16 +1.14% 0.23 1.01%
2025-05-07 sh.603060 国检集团 6.22 6.33 6.19 6.25 +1.11% 0.43 0.84%
2025-05-07 sh.603061 金海通 59.78 59.79 58.50 59.01 -0.45% 0.58 1.61%
2025-05-07 sh.603062 麦加芯彩 48.33 49.48 47.24 48.29 +0.58% 1.04 5.44%
2025-05-07 sh.603063 禾望电气 31.97 32.41 31.03 31.54 -0.72% 6.67 4.62%
2025-05-07 sh.603065 宿迁联盛 8.21 8.56 8.21 8.43 +1.55% 2.01 12.03%
2025-05-07 sh.603066 音飞储存 11.28 11.35 11.10 11.20 +0.09% 0.86 2.59%
2025-05-07 sh.603067 振华股份 15.90 16.66 15.65 16.63 +5.30% 5.67 4.88%
2025-05-07 sh.603068 博通集成 34.15 34.64 33.75 34.09 -0.03% 2.10 4.09%
2025-05-07 sh.603069 海汽集团 18.23 18.43 18.08 18.22 +0.50% 1.08 1.88%
2025-05-07 sh.603070 万控智造 12.86 13.00 12.64 12.79 +0.70% 0.44 0.87%
2025-05-07 sh.603071 物产环能 11.73 11.79 11.69 11.73 +0.49% 0.20 0.29%
2025-05-07 sh.603072 天和磁材 53.83 55.35 52.22 53.99 +1.81% 14.22 40.46%
2025-05-07 sh.603073 彩蝶实业 15.70 15.97 15.52 15.58 +0.19% 0.43 5.29%
2025-05-07 sh.603075 热威股份 19.49 19.79 19.47 19.70 +1.44% 0.52 6.37%
2025-05-07 sh.603076 乐惠国际 24.00 24.44 23.66 23.78 -0.82% 0.55 1.86%
2025-05-07 sh.603077 和邦生物 1.73 1.75 1.72 1.74 +1.16% 1.49 0.97%
2025-05-07 sh.603078 江化微 20.20 22.04 19.86 20.72 +3.43% 11.78 14.62%
2025-05-07 sh.603079 圣达生物 16.90 17.95 16.62 17.56 +4.65% 3.23 10.90%
2025-05-07 sh.603080 新疆火炬 16.18 16.36 16.13 16.18 +0.06% 0.44 1.87%
2025-05-07 sh.603081 大丰实业 11.34 11.52 11.08 11.22 -0.70% 1.86 3.75%
2025-05-07 sh.603082 北自科技 39.68 39.90 38.99 39.54 +0.98% 1.44 8.90%
2025-05-07 sh.603083 剑桥科技 35.02 35.17 34.17 34.43 -0.26% 3.65 3.92%
2025-05-07 sh.603085 天成自控 11.79 12.09 11.63 11.84 +1.89% 1.91 4.34%
2025-05-07 sh.603086 先达股份 9.88 10.30 9.30 10.16 +6.17% 12.54 29.64%
2025-05-07 sh.603087 甘李药业 48.33 48.45 47.42 47.64 -0.57% 5.68 2.11%
2025-05-07 sh.603088 宁波精达 9.81 10.00 9.69 9.81 +0.80% 1.93 4.38%
2025-05-07 sh.603089 正裕工业 11.11 11.13 10.88 10.99 -0.27% 0.55 2.22%
2025-05-07 sh.603090 宏盛股份 24.83 25.66 24.41 24.67 -0.20% 0.85 3.38%
2025-05-07 sh.603091 众鑫股份 43.15 44.86 43.15 44.08 +3.00% 0.81 8.89%
2025-05-07 sh.603093 南华期货 12.93 13.17 12.55 12.68 +2.08% 1.80 2.28%
2025-05-07 sh.603095 越剑智能 15.84 16.01 15.61 15.76 +0.48% 0.45 1.05%
2025-05-07 sh.603096 新经典 17.18 17.31 16.96 17.07 -0.06% 0.40 1.46%
2025-05-07 sh.603097 江苏华辰 22.04 22.20 21.73 21.90 -0.18% 0.30 3.43%
2025-05-07 sh.603098 森特股份 10.14 10.15 9.83 9.92 -0.80% 0.54 1.00%
2025-05-07 sh.603099 长白山 32.65 33.58 32.63 32.86 +0.67% 2.92 3.31%
2025-05-07 sh.603100 川仪股份 20.36 20.65 20.36 20.51 +1.35% 1.55 1.44%
2025-05-07 sh.603101 汇嘉时代 7.65 7.88 7.55 7.76 +1.93% 0.78 2.11%
2025-05-07 sh.603102 百合股份 40.29 41.57 40.19 41.18 +2.90% 0.73 4.90%
2025-05-07 sh.603103 横店影视 15.92 15.96 15.56 15.75 -0.69% 1.10 1.10%
2025-05-07 sh.603105 芯能科技 8.26 8.26 8.05 8.11 +0.61% 0.55 1.32%
2025-05-07 sh.603106 恒银科技 8.68 8.99 8.22 8.36 +2.32% 3.52 7.78%
2025-05-07 sh.603107 上海汽配 15.69 15.74 15.50 15.64 +0.38% 0.45 1.29%
2025-05-07 sh.603108 润达医疗 18.97 19.51 18.58 18.81 -0.79% 5.87 5.10%
2025-05-07 sh.603109 神驰机电 23.23 23.50 22.13 22.29 -1.87% 5.00 10.38%
2025-05-07 sh.603110 东方材料 18.57 19.01 18.19 18.84 -0.05% 6.21 16.59%
2025-05-07 sh.603111 康尼机电 6.27 6.32 6.20 6.26 +0.31% 0.60 1.09%
2025-05-07 sh.603112 华翔股份 15.27 15.68 14.79 14.88 -2.69% 3.17 4.45%
2025-05-07 sh.603113 金能科技 6.02 6.08 5.94 6.00 -0.16% 1.22 2.29%
2025-05-07 sh.603115 海星股份 13.42 13.49 13.26 13.33 0.00% 0.32 0.95%
2025-05-07 sh.603116 红蜻蜓 5.29 5.37 5.27 5.33 +1.65% 0.81 2.52%
2025-05-07 sh.603117 万林物流 5.94 6.18 5.93 6.13 +3.90% 1.67 4.61%
2025-05-07 sh.603118 共进股份 9.71 9.82 9.55 9.65 +0.21% 3.58 4.72%
2025-05-07 sh.603119 浙江荣泰 47.63 49.25 46.47 48.76 +2.30% 10.38 10.56%
2025-05-07 sh.603120 肯特催化 36.23 39.78 35.91 38.06 +5.23% 3.56 42.69%
2025-05-07 sh.603121 华培动力 24.28 25.39 23.99 25.09 +4.50% 5.20 6.18%
2025-05-07 sh.603122 合富中国 6.48 6.58 6.47 6.51 +1.07% 0.39 1.49%
2025-05-07 sh.603123 翠微股份 8.79 8.99 8.56 8.63 +0.23% 3.49 6.16%
2025-05-07 sh.603124 江南新材 43.14 43.21 42.19 42.60 -0.49% 1.16 9.46%
2025-05-07 sh.603125 常青科技 14.82 14.93 14.60 14.84 +0.14% 0.74 4.89%
2025-05-07 sh.603126 中材节能 6.13 6.23 6.07 6.14 +1.49% 0.63 1.69%
2025-05-07 sh.603127 昭衍新药 16.18 16.27 15.75 15.88 -1.00% 3.29 3.27%
2025-05-07 sh.603128 华贸物流 6.24 6.38 6.06 6.10 -0.16% 5.97 7.17%
2025-05-07 sh.603129 春风动力 167.34 172.43 164.11 167.27 +2.05% 4.09 1.56%
2025-05-07 sh.603130 云中马 27.96 29.27 27.31 28.41 +5.48% 3.68 25.42%
显示 1440201 - 1440300 条，共 1,446,324 条记录