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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sh.603609 | 禾丰股份 | 8.31 | 8.38 | 8.18 | 8.32 | +0.24% | 0.77 | 1.01% |
| 2025-05-06 | sh.603610 | 麒盛科技 | 10.21 | 11.21 | 10.21 | 11.21 | +10.03% | 0.86 | 2.24% |
| 2025-05-06 | sh.603611 | 诺力股份 | 18.32 | 18.33 | 18.03 | 18.24 | +0.69% | 1.32 | 2.71% |
| 2025-05-06 | sh.603612 | 索通发展 | 17.31 | 17.68 | 17.16 | 17.51 | +1.67% | 2.18 | 2.49% |
| 2025-05-06 | sh.603613 | 国联股份 | 23.63 | 24.05 | 23.61 | 23.92 | +1.57% | 2.02 | 1.17% |
| 2025-05-06 | sh.603615 | 茶花股份 | 21.25 | 21.68 | 21.24 | 21.57 | +1.84% | 0.63 | 1.21% |
| 2025-05-06 | sh.603617 | 君禾股份 | 6.97 | 7.10 | 6.96 | 7.09 | +2.43% | 0.60 | 2.22% |
| 2025-05-06 | sh.603618 | 杭电股份 | 6.16 | 6.35 | 6.14 | 6.34 | +4.23% | 0.98 | 2.23% |
| 2025-05-06 | sh.603619 | 中曼石油 | 15.61 | 15.87 | 15.55 | 15.86 | +1.25% | 1.56 | 2.09% |
| 2025-05-06 | sh.603626 | 科森科技 | 7.52 | 7.85 | 7.45 | 7.85 | +5.94% | 2.31 | 5.40% |
| 2025-05-06 | sh.603628 | 清源股份 | 11.42 | 11.55 | 11.36 | 11.54 | +2.47% | 0.71 | 2.26% |
| 2025-05-06 | sh.603629 | 利通电子 | 24.10 | 25.34 | 23.79 | 25.07 | +4.52% | 6.99 | 11.03% |
| 2025-05-06 | sh.603630 | 拉芳家化 | 19.40 | 20.14 | 18.45 | 19.09 | -1.64% | 2.65 | 6.15% |
| 2025-05-06 | sh.603633 | 徕木股份 | 8.08 | 8.16 | 8.08 | 8.14 | +1.24% | 0.52 | 1.51% |
| 2025-05-06 | sh.603636 | 南威软件 | 12.30 | 12.60 | 12.26 | 12.56 | +3.54% | 2.04 | 2.82% |
| 2025-05-06 | sh.603637 | 镇海股份 | 9.79 | 9.85 | 9.54 | 9.70 | -0.20% | 0.69 | 2.93% |
| 2025-05-06 | sh.603638 | 艾迪精密 | 18.85 | 19.22 | 18.76 | 19.09 | +2.39% | 1.37 | 0.86% |
| 2025-05-06 | sh.603639 | 海利尔 | 12.55 | 12.78 | 12.36 | 12.73 | +2.17% | 0.63 | 1.41% |
| 2025-05-06 | sh.603648 | 畅联股份 | 9.73 | 9.91 | 9.70 | 9.90 | +2.21% | 1.22 | 3.33% |
| 2025-05-06 | sh.603650 | 彤程新材 | 31.66 | 32.28 | 31.59 | 32.20 | +2.12% | 1.82 | 0.94% |
| 2025-05-06 | sh.603655 | 朗博科技 | 24.11 | 24.54 | 23.78 | 24.37 | +1.07% | 0.40 | 1.56% |
| 2025-05-06 | sh.603656 | 泰禾智能 | 19.02 | 19.38 | 19.01 | 19.33 | +1.63% | 0.50 | 1.40% |
| 2025-05-06 | sh.603657 | 春光科技 | 16.98 | 18.49 | 16.83 | 18.49 | +9.98% | 1.16 | 4.75% |
| 2025-05-06 | sh.603658 | 安图生物 | 37.29 | 37.58 | 37.18 | 37.57 | +0.78% | 0.86 | 0.39% |
| 2025-05-06 | sh.603659 | 璞泰来 | 16.63 | 16.93 | 16.63 | 16.78 | +1.49% | 2.69 | 0.74% |
| 2025-05-06 | sh.603660 | 苏州科达 | 6.67 | 6.84 | 6.67 | 6.84 | +3.64% | 1.35 | 3.74% |
| 2025-05-06 | sh.603661 | 恒林股份 | 25.36 | 25.63 | 25.18 | 25.57 | +1.17% | 0.25 | 0.67% |
| 2025-05-06 | sh.603662 | 柯力传感 | 68.45 | 68.96 | 67.21 | 68.56 | +1.32% | 10.59 | 5.52% |
| 2025-05-06 | sh.603663 | 三祥新材 | 24.13 | 24.50 | 23.78 | 24.37 | +2.86% | 3.02 | 2.94% |
| 2025-05-06 | sh.603665 | 康隆达 | 19.46 | 21.37 | 19.43 | 20.14 | +3.65% | 1.44 | 4.44% |
| 2025-05-06 | sh.603666 | 亿嘉和 | 36.60 | 37.50 | 35.80 | 37.09 | +0.54% | 5.55 | 7.33% |
| 2025-05-06 | sh.603667 | 五洲新春 | 37.38 | 38.03 | 37.27 | 37.87 | +1.63% | 10.69 | 7.73% |
| 2025-05-06 | sh.603668 | 天马科技 | 13.00 | 13.19 | 12.82 | 13.07 | +0.62% | 0.94 | 1.44% |
| 2025-05-06 | sh.603669 | 灵康药业 | 4.55 | 4.74 | 4.55 | 4.65 | +2.88% | 1.09 | 3.24% |
| 2025-05-06 | sh.603676 | 卫信康 | 10.00 | 10.12 | 9.91 | 10.12 | +1.56% | 0.68 | 1.52% |
| 2025-05-06 | sh.603677 | 奇精机械 | 19.49 | 19.90 | 19.35 | 19.85 | +3.24% | 1.95 | 5.10% |
| 2025-05-06 | sh.603678 | 火炬电子 | 37.95 | 38.41 | 37.24 | 37.88 | +0.26% | 3.40 | 1.89% |
| 2025-05-06 | sh.603679 | 华体科技 | 12.08 | 12.60 | 12.08 | 12.50 | +3.39% | 0.70 | 3.43% |
| 2025-05-06 | sh.603680 | 今创集团 | 8.95 | 9.00 | 8.70 | 9.00 | -0.11% | 1.46 | 2.04% |
| 2025-05-06 | sh.603681 | 永冠新材 | 12.34 | 12.43 | 12.16 | 12.42 | +2.62% | 0.40 | 1.67% |
| 2025-05-06 | sh.603682 | 锦和商管 | 5.09 | 5.18 | 5.05 | 5.15 | +2.72% | 1.50 | 5.66% |
| 2025-05-06 | sh.603683 | 晶华新材 | 12.07 | 12.34 | 11.91 | 12.34 | +2.90% | 1.78 | 5.59% |
| 2025-05-06 | sh.603685 | 晨丰科技 | 12.15 | 12.43 | 12.15 | 12.42 | +2.30% | 0.22 | 1.34% |
| 2025-05-06 | sh.603686 | 福龙马 | 12.82 | 13.15 | 12.59 | 13.13 | +4.16% | 4.35 | 8.01% |
| 2025-05-06 | sh.603687 | 大胜达 | 7.08 | 7.08 | 6.99 | 7.07 | +1.13% | 0.69 | 1.77% |
| 2025-05-06 | sh.603688 | 石英股份 | 32.42 | 33.58 | 32.41 | 33.55 | +4.36% | 7.39 | 4.08% |
| 2025-05-06 | sh.603689 | 皖天然气 | 8.06 | 8.12 | 8.03 | 8.07 | +0.24% | 0.40 | 0.97% |
| 2025-05-06 | sh.603690 | 至纯科技 | 25.91 | 26.45 | 25.75 | 26.44 | +3.68% | 5.01 | 4.99% |
| 2025-05-06 | sh.603693 | 江苏新能 | 11.80 | 12.11 | 11.75 | 12.10 | +3.03% | 1.79 | 1.66% |
| 2025-05-06 | sh.603696 | 安记食品 | 13.21 | 13.67 | 13.07 | 13.07 | -9.98% | 7.32 | 23.37% |
| 2025-05-06 | sh.603697 | 有友食品 | 11.47 | 11.83 | 11.18 | 11.63 | +2.07% | 2.09 | 4.16% |
| 2025-05-06 | sh.603698 | 航天工程 | 16.65 | 16.80 | 16.56 | 16.76 | +0.96% | 0.47 | 0.52% |
| 2025-05-06 | sh.603699 | 纽威股份 | 25.29 | 25.62 | 25.06 | 25.44 | -0.26% | 1.62 | 0.81% |
| 2025-05-06 | sh.603700 | 宁水集团 | 11.52 | 11.76 | 11.48 | 11.73 | +2.67% | 0.70 | 2.93% |
| 2025-05-06 | sh.603701 | 德宏股份 | 16.61 | 17.03 | 16.61 | 16.89 | +1.68% | 0.70 | 1.59% |
| 2025-05-06 | sh.603703 | 盛洋科技 | 10.57 | 10.68 | 10.37 | 10.68 | +2.69% | 0.69 | 1.58% |
| 2025-05-06 | sh.603706 | 东方环宇 | 17.72 | 18.20 | 17.72 | 18.19 | +2.54% | 0.29 | 0.81% |
| 2025-05-06 | sh.603707 | 健友股份 | 10.17 | 10.24 | 10.10 | 10.23 | +1.67% | 2.05 | 1.24% |
| 2025-05-06 | sh.603708 | 家家悦 | 10.32 | 10.54 | 10.31 | 10.52 | +1.99% | 0.69 | 1.01% |
| 2025-05-06 | sh.603709 | 中源家居 | 11.38 | 11.56 | 11.38 | 11.56 | +1.94% | 0.37 | 2.59% |
| 2025-05-06 | sh.603711 | 香飘飘 | 12.60 | 12.80 | 12.60 | 12.78 | +1.56% | 0.62 | 1.16% |
| 2025-05-06 | sh.603712 | 七一二 | 18.56 | 19.19 | 18.50 | 19.16 | +3.85% | 1.89 | 1.30% |
| 2025-05-06 | sh.603713 | 密尔克卫 | 47.80 | 48.32 | 47.39 | 48.10 | +0.93% | 0.82 | 1.07% |
| 2025-05-06 | sh.603716 | 塞力医疗 | 10.76 | 11.10 | 10.58 | 11.10 | +3.84% | 3.48 | 16.66% |
| 2025-05-06 | sh.603717 | 天域生物 | 7.08 | 7.16 | 7.05 | 7.13 | +2.15% | 0.70 | 3.42% |
| 2025-05-06 | sh.603718 | *ST海利 | 6.80 | 6.89 | 6.76 | 6.86 | +1.61% | 0.57 | 1.28% |
| 2025-05-06 | sh.603719 | 良品铺子 | 11.62 | 11.79 | 11.58 | 11.66 | +0.59% | 1.00 | 2.10% |
| 2025-05-06 | sh.603721 | *ST天择 | 17.27 | 17.27 | 17.27 | 17.27 | -5.01% | 0.02 | 0.09% |
| 2025-05-06 | sh.603722 | 阿科力 | 38.40 | 39.57 | 37.92 | 39.39 | +3.24% | 0.53 | 1.41% |
| 2025-05-06 | sh.603725 | 天安新材 | 6.95 | 7.14 | 6.95 | 7.03 | +1.57% | 0.49 | 2.39% |
| 2025-05-06 | sh.603726 | 朗迪集团 | 14.75 | 14.91 | 14.58 | 14.70 | +0.20% | 0.61 | 2.21% |
| 2025-05-06 | sh.603727 | 博迈科 | 12.61 | 12.75 | 12.56 | 12.64 | +0.47% | 0.46 | 1.25% |
| 2025-05-06 | sh.603728 | 鸣志电器 | 66.51 | 67.76 | 64.77 | 67.13 | +1.94% | 10.12 | 3.65% |
| 2025-05-06 | sh.603730 | 岱美股份 | 6.03 | 6.08 | 5.96 | 6.03 | +2.50% | 0.92 | 0.68% |
| 2025-05-06 | sh.603733 | 仙鹤股份 | 20.65 | 20.76 | 20.40 | 20.63 | +0.28% | 0.64 | 0.43% |
| 2025-05-06 | sh.603737 | 三棵树 | 33.96 | 34.27 | 33.38 | 34.21 | +0.74% | 1.60 | 0.63% |
| 2025-05-06 | sh.603738 | 泰晶科技 | 13.57 | 13.95 | 13.51 | 13.94 | +4.24% | 1.00 | 1.84% |
| 2025-05-06 | sh.603739 | 蔚蓝生物 | 12.44 | 12.82 | 12.41 | 12.81 | +3.37% | 1.03 | 3.18% |
| 2025-05-06 | sh.603755 | 日辰股份 | 26.26 | 26.95 | 26.24 | 26.49 | +1.13% | 0.25 | 0.93% |
| 2025-05-06 | sh.603757 | 大元泵业 | 20.49 | 21.01 | 20.49 | 20.99 | +2.39% | 0.32 | 0.93% |
| 2025-05-06 | sh.603758 | 秦安股份 | 11.88 | 12.97 | 11.76 | 12.97 | +10.01% | 2.49 | 4.58% |
| 2025-05-06 | sh.603759 | 海天股份 | 8.39 | 8.67 | 8.11 | 8.19 | +3.93% | 1.64 | 4.26% |
| 2025-05-06 | sh.603766 | 隆鑫通用 | 12.10 | 12.62 | 11.99 | 12.52 | +4.82% | 5.82 | 2.19% |
| 2025-05-06 | sh.603767 | 中马传动 | 15.10 | 15.78 | 14.99 | 15.71 | +4.67% | 4.64 | 9.67% |
| 2025-05-06 | sh.603768 | 常青股份 | 11.67 | 11.92 | 11.56 | 11.88 | +2.93% | 0.37 | 1.31% |
| 2025-05-06 | sh.603773 | 沃格光电 | 22.85 | 23.59 | 22.83 | 23.40 | +2.72% | 1.29 | 2.71% |
| 2025-05-06 | sh.603776 | 永安行 | 16.60 | 16.74 | 16.41 | 16.68 | +1.93% | 0.80 | 1.97% |
| 2025-05-06 | sh.603777 | 来伊份 | 13.10 | 13.40 | 13.10 | 13.39 | +2.29% | 1.06 | 2.38% |
| 2025-05-06 | sh.603778 | 国晟科技 | 2.97 | 3.08 | 2.97 | 3.08 | +4.05% | 0.42 | 2.13% |
| 2025-05-06 | sh.603779 | 威龙股份 | 7.09 | 7.18 | 7.06 | 7.18 | +1.70% | 0.48 | 2.02% |
| 2025-05-06 | sh.603786 | 科博达 | 53.89 | 54.33 | 53.17 | 53.35 | -0.37% | 1.01 | 0.46% |
| 2025-05-06 | sh.603787 | 新日股份 | 10.79 | 11.16 | 10.77 | 11.15 | +3.56% | 0.53 | 2.04% |
| 2025-05-06 | sh.603788 | 宁波高发 | 15.07 | 15.24 | 14.97 | 15.24 | +2.19% | 1.06 | 3.01% |
| 2025-05-06 | sh.603789 | ST星农 | 5.02 | 5.02 | 5.02 | 5.02 | -4.92% | 0.03 | 0.26% |
| 2025-05-06 | sh.603790 | 雅运股份 | 18.40 | 18.76 | 18.39 | 18.64 | +0.75% | 0.77 | 2.14% |
| 2025-05-06 | sh.603797 | 联泰环保 | 4.01 | 4.15 | 4.01 | 4.13 | +2.93% | 0.37 | 1.50% |
| 2025-05-06 | sh.603799 | 华友钴业 | 33.52 | 34.19 | 33.47 | 33.96 | +1.71% | 10.10 | 1.74% |
| 2025-05-06 | sh.603800 | 洪田股份 | 23.22 | 23.67 | 22.73 | 23.31 | +1.61% | 1.90 | 3.93% |
| 2025-05-06 | sh.603801 | 志邦家居 | 10.34 | 10.49 | 10.25 | 10.36 | +0.82% | 0.73 | 1.53% |
| 2025-05-06 | sh.603803 | 瑞斯康达 | 9.20 | 9.45 | 9.10 | 9.40 | +4.44% | 0.97 | 2.46% |
显示 1444901 - 1445000 条，共 1,446,324 条记录