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.603806 | 福斯特 | 12.05 | 12.26 | 12.03 | 12.24 | +1.96% | 2.18 | 0.67% |
| 2025-05-06 | sh.603808 | 歌力思 | 6.91 | 7.08 | 6.91 | 7.05 | +2.75% | 0.45 | 1.73% |
| 2025-05-06 | sh.603809 | 豪能股份 | 14.68 | 14.70 | 14.30 | 14.56 | -0.21% | 8.13 | 6.71% |
| 2025-05-06 | sh.603810 | 丰山集团 | 14.36 | 14.63 | 14.27 | 14.37 | +0.14% | 0.59 | 2.49% |
| 2025-05-06 | sh.603811 | 诚意药业 | 8.88 | 9.00 | 8.74 | 8.85 | +0.33% | 1.10 | 3.71% |
| 2025-05-06 | sh.603813 | *ST原尚 | 12.15 | 12.15 | 12.15 | 12.15 | +5.01% | 0.06 | 0.50% |
| 2025-05-06 | sh.603815 | 交建股份 | 7.93 | 8.06 | 7.88 | 8.01 | +1.00% | 0.77 | 1.55% |
| 2025-05-06 | sh.603816 | 顾家家居 | 23.79 | 24.26 | 23.65 | 24.10 | +1.96% | 2.74 | 1.33% |
| 2025-05-06 | sh.603817 | 海峡环保 | 5.61 | 5.72 | 5.60 | 5.70 | +1.95% | 0.45 | 1.37% |
| 2025-05-06 | sh.603818 | 曲美家居 | 2.92 | 3.01 | 2.92 | 3.00 | +4.17% | 0.79 | 3.85% |
| 2025-05-06 | sh.603819 | 神力股份 | 15.08 | 15.67 | 14.78 | 15.53 | +3.60% | 1.12 | 3.36% |
| 2025-05-06 | sh.603822 | ST嘉澳 | 56.65 | 57.88 | 52.67 | 52.71 | -9.93% | 2.82 | 6.76% |
| 2025-05-06 | sh.603823 | 百合花 | 10.02 | 10.43 | 10.02 | 10.42 | +4.25% | 0.90 | 2.11% |
| 2025-05-06 | sh.603825 | ST华扬 | 11.72 | 11.87 | 11.53 | 11.87 | +3.67% | 0.60 | 2.03% |
| 2025-05-06 | sh.603826 | 坤彩科技 | 20.40 | 20.53 | 20.23 | 20.52 | +1.38% | 0.71 | 0.53% |
| 2025-05-06 | sh.603828 | *ST利达 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 0.09 | 0.29% |
| 2025-05-06 | sh.603829 | 洛凯股份 | 15.05 | 16.23 | 14.93 | 15.51 | +4.48% | 1.38 | 5.54% |
| 2025-05-06 | sh.603833 | 欧派家居 | 61.84 | 62.45 | 60.90 | 62.21 | +0.45% | 2.55 | 0.64% |
| 2025-05-06 | sh.603836 | 海程邦达 | 12.14 | 13.15 | 12.12 | 12.89 | +6.54% | 1.21 | 4.60% |
| 2025-05-06 | sh.603838 | *ST四通 | 4.47 | 4.69 | 4.42 | 4.69 | +4.92% | 0.18 | 1.23% |
| 2025-05-06 | sh.603839 | 安正时尚 | 5.66 | 5.97 | 5.53 | 5.82 | +2.08% | 1.41 | 6.03% |
| 2025-05-06 | sh.603843 | *ST正平 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | 0.03 | 0.18% |
| 2025-05-06 | sh.603848 | 好太太 | 14.44 | 14.46 | 14.22 | 14.33 | +1.11% | 0.27 | 0.46% |
| 2025-05-06 | sh.603855 | 华荣股份 | 19.63 | 20.29 | 19.57 | 20.24 | +3.41% | 1.30 | 1.86% |
| 2025-05-06 | sh.603856 | 东宏股份 | 10.92 | 11.24 | 10.79 | 11.14 | +2.25% | 0.43 | 1.47% |
| 2025-05-06 | sh.603858 | 步长制药 | 15.52 | 15.57 | 15.37 | 15.45 | 0.00% | 1.15 | 0.66% |
| 2025-05-06 | sh.603859 | 能科科技 | 31.13 | 31.64 | 30.78 | 31.44 | +2.48% | 1.66 | 2.16% |
| 2025-05-06 | sh.603860 | 中公高科 | 28.74 | 29.48 | 28.74 | 29.41 | +2.49% | 0.43 | 2.19% |
| 2025-05-06 | sh.603861 | 白云电器 | 8.79 | 9.03 | 8.74 | 8.92 | +2.49% | 1.14 | 2.63% |
| 2025-05-06 | sh.603863 | 松炀资源 | 13.13 | 13.50 | 12.90 | 13.41 | +2.84% | 1.87 | 6.93% |
| 2025-05-06 | sh.603866 | 桃李面包 | 5.45 | 5.52 | 5.45 | 5.52 | +1.66% | 0.75 | 0.85% |
| 2025-05-06 | sh.603867 | 新化股份 | 23.57 | 24.11 | 23.57 | 24.03 | +2.00% | 0.55 | 1.17% |
| 2025-05-06 | sh.603868 | 飞科电器 | 35.46 | 35.71 | 34.47 | 35.28 | +1.13% | 0.72 | 0.47% |
| 2025-05-06 | sh.603869 | ST智知 | 5.91 | 5.99 | 5.86 | 5.94 | +0.68% | 0.13 | 0.42% |
| 2025-05-06 | sh.603871 | 嘉友国际 | 9.54 | 9.80 | 9.52 | 9.80 | +2.65% | 1.54 | 1.12% |
| 2025-05-06 | sh.603876 | 鼎胜新材 | 8.61 | 8.74 | 8.50 | 8.69 | +1.97% | 1.77 | 2.18% |
| 2025-05-06 | sh.603877 | 太平鸟 | 15.51 | 15.87 | 15.38 | 15.75 | +1.57% | 0.37 | 0.49% |
| 2025-05-06 | sh.603878 | 武进不锈 | 5.08 | 5.14 | 5.04 | 5.12 | +1.96% | 0.30 | 1.04% |
| 2025-05-06 | sh.603879 | 永悦科技 | 5.25 | 5.30 | 4.80 | 5.28 | 0.00% | 1.51 | 8.18% |
| 2025-05-06 | sh.603880 | 南卫股份 | 5.00 | 5.36 | 4.99 | 5.34 | +6.59% | 0.58 | 3.81% |
| 2025-05-06 | sh.603881 | 数据港 | 27.44 | 29.60 | 27.03 | 29.02 | +7.48% | 20.67 | 10.16% |
| 2025-05-06 | sh.603882 | 金域医学 | 28.65 | 30.17 | 28.35 | 29.93 | +5.70% | 3.90 | 2.79% |
| 2025-05-06 | sh.603883 | 老百姓 | 20.07 | 20.08 | 19.19 | 19.56 | -1.74% | 8.77 | 5.84% |
| 2025-05-06 | sh.603885 | 吉祥航空 | 12.45 | 13.01 | 12.42 | 12.71 | +3.23% | 2.99 | 1.06% |
| 2025-05-06 | sh.603886 | 元祖股份 | 12.54 | 12.54 | 12.44 | 12.53 | +0.52% | 0.47 | 1.46% |
| 2025-05-06 | sh.603887 | 城地香江 | 19.04 | 19.50 | 18.90 | 19.35 | +1.95% | 8.69 | 7.58% |
| 2025-05-06 | sh.603168 | 莎普爱思 | 6.74 | 7.34 | 6.68 | 7.34 | +10.04% | 1.04 | 4.44% |
| 2025-05-06 | sh.603169 | 兰石重装 | 6.71 | 7.29 | 6.69 | 7.29 | +9.95% | 4.45 | 4.77% |
| 2025-05-06 | sh.603170 | 宝立食品 | 12.47 | 12.76 | 12.42 | 12.58 | +1.33% | 0.47 | 2.29% |
| 2025-05-06 | sh.603171 | 税友股份 | 46.77 | 47.16 | 45.59 | 46.93 | +1.31% | 2.33 | 1.23% |
| 2025-05-06 | sh.603172 | 万丰股份 | 14.80 | 15.07 | 14.57 | 14.96 | +2.73% | 0.45 | 5.98% |
| 2025-05-06 | sh.603173 | 福斯达 | 29.55 | 30.24 | 29.20 | 30.14 | +2.00% | 2.46 | 16.46% |
| 2025-05-06 | sh.603176 | 汇通集团 | 4.62 | 4.81 | 4.61 | 4.74 | +3.25% | 0.33 | 1.49% |
| 2025-05-06 | sh.603177 | 德创环保 | 7.94 | 8.11 | 7.86 | 8.11 | +3.82% | 0.37 | 2.26% |
| 2025-05-06 | sh.603178 | 圣龙股份 | 17.76 | 18.36 | 17.76 | 18.35 | +3.66% | 1.50 | 3.48% |
| 2025-05-06 | sh.603179 | 新泉股份 | 40.63 | 42.82 | 40.63 | 42.11 | +5.26% | 3.00 | 1.45% |
| 2025-05-06 | sh.603180 | 金牌家居 | 17.55 | 17.94 | 17.55 | 17.79 | +1.62% | 0.29 | 1.02% |
| 2025-05-06 | sh.603181 | 皇马科技 | 11.89 | 12.07 | 11.75 | 12.07 | +1.66% | 1.25 | 1.75% |
| 2025-05-06 | sh.603182 | 嘉华股份 | 12.45 | 12.65 | 12.38 | 12.59 | +1.65% | 0.44 | 3.65% |
| 2025-05-06 | sh.603183 | 建研院 | 3.91 | 3.98 | 3.89 | 3.98 | +2.56% | 0.48 | 2.45% |
| 2025-05-06 | sh.603185 | 弘元绿能 | 14.23 | 14.40 | 14.06 | 14.40 | +1.41% | 2.45 | 2.53% |
| 2025-05-06 | sh.603186 | 华正新材 | 27.05 | 27.44 | 26.90 | 27.24 | +1.95% | 2.23 | 5.76% |
| 2025-05-06 | sh.603187 | 海容冷链 | 10.40 | 10.42 | 10.27 | 10.34 | +0.27% | 0.60 | 1.41% |
| 2025-05-06 | sh.603188 | 亚邦股份 | 3.97 | 4.14 | 3.97 | 4.08 | +3.55% | 0.75 | 3.25% |
| 2025-05-06 | sh.603189 | *ST网达 | 17.90 | 18.72 | 17.90 | 18.44 | +3.28% | 2.55 | 5.12% |
| 2025-05-06 | sh.603190 | 亚通精工 | 20.81 | 21.31 | 20.81 | 21.21 | +2.63% | 0.29 | 3.34% |
| 2025-05-06 | sh.603191 | 望变电气 | 11.72 | 11.91 | 11.70 | 11.91 | +2.75% | 0.52 | 1.32% |
| 2025-05-06 | sh.603192 | 汇得科技 | 16.60 | 16.82 | 16.41 | 16.73 | +1.01% | 0.44 | 1.87% |
| 2025-05-06 | sh.603193 | 润本股份 | 37.02 | 37.44 | 36.16 | 37.18 | +0.56% | 2.17 | 5.63% |
| 2025-05-06 | sh.603194 | 中力股份 | 33.33 | 33.63 | 33.08 | 33.63 | +1.75% | 0.77 | 4.54% |
| 2025-05-06 | sh.603195 | 公牛集团 | 49.26 | 49.57 | 48.79 | 49.44 | +0.45% | 1.57 | 0.17% |
| 2025-05-06 | sh.603196 | 璞源材料 | 14.64 | 15.08 | 14.64 | 15.00 | +2.32% | 0.39 | 1.10% |
| 2025-05-06 | sh.603197 | 保隆科技 | 37.30 | 39.33 | 37.01 | 39.23 | +7.16% | 3.84 | 4.58% |
| 2025-05-06 | sh.603198 | 迎驾贡酒 | 42.40 | 43.30 | 42.31 | 43.29 | +2.28% | 3.89 | 1.10% |
| 2025-05-06 | sh.603199 | 九华旅游 | 36.65 | 36.95 | 35.99 | 36.90 | +0.38% | 1.80 | 4.44% |
| 2025-05-06 | sh.603200 | 上海洗霸 | 35.34 | 36.39 | 35.34 | 36.36 | +3.20% | 2.65 | 4.19% |
| 2025-05-06 | sh.603201 | 常润股份 | 13.87 | 14.20 | 13.87 | 14.20 | +2.94% | 0.32 | 2.88% |
| 2025-05-06 | sh.603202 | 天有为 | 96.49 | 98.44 | 96.03 | 97.49 | +2.04% | 5.23 | 16.00% |
| 2025-05-06 | sh.603203 | 快克智能 | 23.05 | 23.60 | 23.04 | 23.58 | +2.32% | 0.52 | 0.86% |
| 2025-05-06 | sh.603205 | 健尔康 | 29.02 | 29.88 | 29.02 | 29.88 | +2.35% | 1.55 | 13.61% |
| 2025-05-06 | sh.603206 | 嘉环科技 | 16.58 | 17.50 | 16.44 | 17.27 | +5.24% | 1.43 | 9.61% |
| 2025-05-06 | sh.603207 | 小方制药 | 25.24 | 25.54 | 25.07 | 25.54 | +1.97% | 0.86 | 7.86% |
| 2025-05-06 | sh.603208 | 江山欧派 | 13.94 | 14.19 | 13.91 | 14.05 | +1.07% | 0.35 | 1.39% |
| 2025-05-06 | sh.603209 | 兴通股份 | 14.09 | 14.22 | 14.00 | 14.22 | +1.84% | 0.51 | 1.28% |
| 2025-05-06 | sh.603210 | 泰鸿万立 | 20.48 | 20.95 | 20.48 | 20.94 | +3.20% | 1.81 | 11.85% |
| 2025-05-06 | sh.603211 | 晋拓股份 | 17.07 | 17.56 | 17.01 | 17.55 | +3.47% | 1.12 | 9.43% |
| 2025-05-06 | sh.603212 | 赛伍技术 | 9.32 | 9.59 | 9.30 | 9.59 | +3.45% | 0.55 | 1.32% |
| 2025-05-06 | sh.603213 | 镇洋发展 | 8.89 | 9.04 | 8.88 | 9.04 | +1.76% | 0.33 | 0.83% |
| 2025-05-06 | sh.603214 | 爱婴室 | 20.68 | 21.50 | 20.68 | 21.04 | +1.32% | 1.41 | 4.77% |
| 2025-05-06 | sh.603215 | 比依股份 | 15.43 | 16.22 | 15.38 | 16.22 | +5.09% | 1.83 | 6.09% |
| 2025-05-06 | sh.603216 | 梦天家居 | 12.09 | 12.26 | 11.94 | 12.08 | +0.66% | 0.25 | 3.61% |
| 2025-05-06 | sh.603217 | 元利科技 | 16.60 | 16.75 | 16.54 | 16.72 | +0.95% | 0.26 | 0.73% |
| 2025-05-06 | sh.603218 | 日月股份 | 11.63 | 11.88 | 11.62 | 11.83 | +2.35% | 0.89 | 0.71% |
| 2025-05-06 | sh.603219 | 富佳股份 | 14.41 | 15.29 | 14.29 | 15.05 | +4.81% | 1.26 | 1.49% |
| 2025-05-06 | sh.603220 | 中贝通信 | 23.40 | 23.94 | 23.23 | 23.94 | +4.20% | 6.02 | 5.84% |
| 2025-05-06 | sh.603221 | 爱丽家居 | 10.23 | 10.49 | 10.23 | 10.48 | +2.40% | 0.78 | 3.07% |
| 2025-05-06 | sh.603222 | 济民健康 | 5.88 | 5.99 | 5.84 | 5.99 | +2.57% | 0.31 | 0.99% |
| 2025-05-06 | sh.603223 | 恒通股份 | 8.65 | 8.74 | 8.44 | 8.72 | +0.81% | 0.41 | 0.85% |
| 2025-05-06 | sh.603225 | 新凤鸣 | 10.58 | 10.60 | 10.37 | 10.52 | -0.56% | 1.66 | 1.03% |
| 2025-05-06 | sh.603226 | 菲林格尔 | 7.01 | 7.25 | 6.96 | 7.12 | -1.25% | 0.73 | 2.90% |
显示 1445001 - 1445100 条，共 1,446,324 条记录