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.603227 | 雪峰科技 | 9.58 | 9.67 | 9.48 | 9.64 | +1.65% | 1.05 | 1.10% |
| 2025-05-06 | sh.603228 | 景旺电子 | 27.55 | 28.68 | 27.54 | 28.50 | +4.77% | 7.04 | 2.63% |
| 2025-05-06 | sh.603229 | 奥翔药业 | 7.91 | 7.95 | 7.83 | 7.91 | +2.17% | 0.56 | 0.84% |
| 2025-05-06 | sh.603230 | 内蒙新华 | 12.41 | 12.45 | 12.23 | 12.44 | +0.70% | 0.62 | 1.37% |
| 2025-05-06 | sh.603231 | 索宝蛋白 | 15.99 | 16.15 | 15.88 | 16.15 | +1.10% | 0.49 | 2.83% |
| 2025-05-06 | sh.603232 | 格尔软件 | 12.94 | 13.24 | 12.94 | 13.23 | +3.19% | 0.67 | 2.19% |
| 2025-05-06 | sh.603233 | 大参林 | 18.03 | 18.17 | 17.46 | 17.56 | -3.54% | 2.45 | 1.17% |
| 2025-05-06 | sh.603235 | 天新药业 | 26.04 | 26.44 | 25.90 | 26.25 | +0.82% | 0.57 | 1.44% |
| 2025-05-06 | sh.603236 | 移远通信 | 75.83 | 77.65 | 74.39 | 76.77 | +2.90% | 10.66 | 5.30% |
| 2025-05-06 | sh.603237 | 五芳斋 | 19.78 | 20.28 | 19.61 | 20.06 | +2.03% | 1.54 | 6.19% |
| 2025-05-06 | sh.603238 | 诺邦股份 | 14.42 | 14.72 | 14.41 | 14.72 | +1.56% | 0.96 | 3.66% |
| 2025-05-06 | sh.603239 | 浙江仙通 | 13.39 | 13.52 | 13.33 | 13.48 | +1.79% | 0.46 | 1.25% |
| 2025-05-06 | sh.603255 | 鼎际得 | 24.26 | 25.40 | 24.00 | 25.18 | +4.22% | 0.96 | 6.36% |
| 2025-05-06 | sh.603256 | 宏和科技 | 9.20 | 9.55 | 9.10 | 9.53 | +5.65% | 1.54 | 1.87% |
| 2025-05-06 | sh.603257 | 中国瑞林 | 46.72 | 47.97 | 46.57 | 47.94 | +3.26% | 2.05 | 17.55% |
| 2025-05-06 | sh.603258 | 电魂网络 | 20.98 | 21.75 | 20.85 | 21.54 | +3.86% | 1.16 | 2.24% |
| 2025-05-06 | sh.603259 | 药明康德 | 59.50 | 59.65 | 58.42 | 58.87 | +1.98% | 24.69 | 1.64% |
| 2025-05-06 | sh.603260 | 合盛硅业 | 50.96 | 51.54 | 50.58 | 51.30 | +1.35% | 0.79 | 0.13% |
| 2025-05-06 | sh.603261 | *ST立航 | 14.61 | 15.30 | 14.61 | 15.30 | +5.01% | 0.80 | 6.92% |
| 2025-05-06 | sh.603266 | 天龙股份 | 20.01 | 21.02 | 19.84 | 20.44 | +2.59% | 3.47 | 8.49% |
| 2025-05-06 | sh.603267 | 鸿远电子 | 51.94 | 52.73 | 49.76 | 51.58 | -0.52% | 5.66 | 4.78% |
| 2025-05-06 | sh.603268 | 松发股份 | 39.00 | 39.00 | 39.00 | 39.00 | +5.01% | 0.38 | 0.78% |
| 2025-05-06 | sh.603269 | 海鸥股份 | 8.11 | 8.36 | 8.10 | 8.31 | +3.03% | 0.91 | 3.48% |
| 2025-05-06 | sh.603270 | 金帝股份 | 24.70 | 27.06 | 24.65 | 27.06 | +10.02% | 2.83 | 15.30% |
| 2025-05-06 | sh.603271 | 永杰新材 | 35.57 | 36.47 | 35.57 | 36.45 | +3.04% | 1.02 | 7.19% |
| 2025-05-06 | sh.603272 | *ST联翔 | 16.45 | 17.39 | 16.35 | 16.97 | +4.34% | 0.56 | 7.68% |
| 2025-05-06 | sh.603273 | 天元智能 | 16.69 | 17.26 | 16.63 | 17.25 | +3.84% | 0.81 | 8.42% |
| 2025-05-06 | sh.603275 | 众辰科技 | 37.83 | 38.23 | 37.36 | 37.98 | +1.65% | 0.59 | 3.71% |
| 2025-05-06 | sh.603276 | 恒兴新材 | 12.88 | 13.06 | 12.74 | 13.06 | +2.98% | 0.41 | 4.06% |
| 2025-05-06 | sh.603277 | 银都股份 | 14.68 | 14.98 | 14.39 | 14.87 | +2.28% | 0.70 | 0.75% |
| 2025-05-06 | sh.603278 | 大业股份 | 9.85 | 10.65 | 9.49 | 10.18 | +5.17% | 4.30 | 12.38% |
| 2025-05-06 | sh.603279 | 景津装备 | 15.37 | 15.45 | 15.14 | 15.36 | 0.00% | 0.92 | 0.99% |
| 2025-05-06 | sh.603280 | 南方路机 | 24.26 | 26.69 | 24.26 | 25.58 | +5.42% | 3.04 | 42.02% |
| 2025-05-06 | sh.603281 | 江瀚新材 | 22.37 | 22.67 | 22.30 | 22.66 | +1.95% | 0.37 | 0.63% |
| 2025-05-06 | sh.603282 | 亚光股份 | 14.92 | 15.12 | 14.80 | 15.10 | +1.66% | 0.35 | 3.56% |
| 2025-05-06 | sh.603283 | 赛腾股份 | 30.83 | 31.86 | 30.80 | 31.85 | +4.05% | 2.69 | 3.12% |
| 2025-05-06 | sh.603285 | 键邦股份 | 21.34 | 22.00 | 21.32 | 21.88 | +3.57% | 1.12 | 12.72% |
| 2025-05-06 | sh.603286 | 日盈电子 | 34.34 | 37.04 | 34.34 | 37.04 | +10.00% | 6.11 | 15.05% |
| 2025-05-06 | sh.603288 | 海天味业 | 40.57 | 40.88 | 40.30 | 40.37 | -0.33% | 4.73 | 0.20% |
| 2025-05-06 | sh.603289 | 泰瑞机器 | 8.56 | 8.90 | 8.56 | 8.90 | +3.90% | 0.72 | 2.76% |
| 2025-05-06 | sh.603290 | 斯达半导 | 82.09 | 85.16 | 82.09 | 84.51 | +3.34% | 2.64 | 1.30% |
| 2025-05-06 | sh.603291 | 联合水务 | 10.75 | 10.87 | 10.62 | 10.82 | +2.05% | 0.54 | 3.81% |
| 2025-05-06 | sh.603296 | 华勤技术 | 67.14 | 70.55 | 66.21 | 70.34 | +7.94% | 12.80 | 3.21% |
| 2025-05-06 | sh.603297 | 永新光学 | 86.58 | 88.93 | 86.31 | 88.18 | +2.26% | 1.20 | 1.22% |
| 2025-05-06 | sh.603298 | 杭叉集团 | 18.36 | 18.94 | 18.26 | 18.86 | +3.88% | 1.28 | 0.51% |
| 2025-05-06 | sh.603299 | 苏盐井神 | 9.19 | 9.25 | 9.14 | 9.24 | +1.04% | 0.84 | 1.12% |
| 2025-05-06 | sh.603300 | 海南华铁 | 11.47 | 12.34 | 11.35 | 12.34 | +10.04% | 34.99 | 14.65% |
| 2025-05-06 | sh.603301 | 振德医疗 | 18.64 | 18.70 | 18.47 | 18.68 | +0.73% | 0.66 | 1.28% |
| 2025-05-06 | sh.603303 | 得邦照明 | 10.70 | 10.86 | 10.64 | 10.80 | +1.18% | 0.21 | 0.37% |
| 2025-05-06 | sh.603305 | 旭升集团 | 12.59 | 12.91 | 12.59 | 12.91 | +3.18% | 1.86 | 1.48% |
| 2025-05-06 | sh.603306 | 华懋科技 | 34.94 | 36.68 | 34.47 | 36.48 | +5.51% | 2.80 | 2.39% |
| 2025-05-06 | sh.603307 | 扬州金泉 | 34.87 | 35.95 | 34.43 | 35.78 | +2.77% | 0.52 | 8.42% |
| 2025-05-06 | sh.603308 | 应流股份 | 19.93 | 20.98 | 19.81 | 20.56 | +4.40% | 2.90 | 2.07% |
| 2025-05-06 | sh.603309 | 维力医疗 | 11.09 | 11.17 | 11.04 | 11.09 | +0.51% | 0.41 | 1.20% |
| 2025-05-06 | sh.603310 | 巍华新材 | 17.63 | 17.74 | 17.16 | 17.70 | +0.11% | 0.87 | 7.14% |
| 2025-05-06 | sh.603311 | 金海高科 | 10.08 | 10.16 | 9.99 | 10.16 | +2.19% | 0.43 | 1.78% |
| 2025-05-06 | sh.603312 | 西典新能 | 38.01 | 38.75 | 37.98 | 38.70 | +2.15% | 0.57 | 2.73% |
| 2025-05-06 | sh.603313 | 梦百合 | 7.92 | 8.10 | 7.80 | 7.86 | +0.77% | 2.59 | 5.74% |
| 2025-05-06 | sh.603315 | 福鞍股份 | 12.83 | 13.55 | 12.83 | 13.44 | +3.44% | 2.67 | 6.35% |
| 2025-05-06 | sh.603316 | 诚邦股份 | 5.86 | 6.28 | 5.81 | 6.28 | +9.98% | 0.75 | 4.65% |
| 2025-05-06 | sh.603317 | 天味食品 | 10.68 | 10.83 | 10.66 | 10.74 | +0.62% | 1.77 | 1.48% |
| 2025-05-06 | sh.603318 | 水发燃气 | 6.32 | 6.36 | 6.27 | 6.35 | +1.26% | 0.35 | 1.41% |
| 2025-05-06 | sh.603319 | 美湖股份 | 27.65 | 28.20 | 27.01 | 27.66 | +1.61% | 9.51 | 10.07% |
| 2025-05-06 | sh.603320 | 迪贝电气 | 16.45 | 16.89 | 16.45 | 16.84 | +2.60% | 0.63 | 2.49% |
| 2025-05-06 | sh.603321 | 梅轮电梯 | 7.04 | 7.27 | 7.02 | 7.26 | +3.76% | 0.35 | 1.59% |
| 2025-05-06 | sh.603322 | 超讯通信 | 34.00 | 35.45 | 33.33 | 34.49 | +7.01% | 9.38 | 17.26% |
| 2025-05-06 | sh.603323 | 苏农银行 | 4.56 | 4.59 | 4.47 | 4.48 | -1.34% | 3.17 | 3.32% |
| 2025-05-06 | sh.603324 | 盛剑科技 | 23.69 | 24.24 | 23.69 | 24.24 | +3.13% | 0.38 | 1.07% |
| 2025-05-06 | sh.603325 | 博隆技术 | 73.33 | 75.23 | 71.76 | 74.98 | +2.28% | 0.65 | 2.59% |
| 2025-05-06 | sh.603326 | 我乐家居 | 8.51 | 8.51 | 8.03 | 8.43 | -0.67% | 1.03 | 3.66% |
| 2025-05-06 | sh.603327 | 福蓉科技 | 8.49 | 8.86 | 8.45 | 8.86 | +5.29% | 0.90 | 1.02% |
| 2025-05-06 | sh.603328 | 依顿电子 | 8.63 | 8.86 | 8.60 | 8.86 | +3.67% | 0.93 | 1.04% |
| 2025-05-06 | sh.603329 | 上海雅仕 | 11.22 | 11.50 | 11.18 | 11.50 | +1.97% | 1.20 | 5.13% |
| 2025-05-06 | sh.603330 | 天洋新材 | 6.57 | 7.07 | 6.52 | 6.82 | +3.81% | 1.35 | 4.85% |
| 2025-05-06 | sh.603331 | 百达精工 | 9.35 | 9.48 | 9.32 | 9.41 | +1.61% | 0.58 | 3.01% |
| 2025-05-06 | sh.603332 | 苏州龙杰 | 9.19 | 9.44 | 9.19 | 9.42 | +3.14% | 0.42 | 2.06% |
| 2025-05-06 | sh.603333 | 尚纬股份 | 5.32 | 5.51 | 5.30 | 5.50 | +3.77% | 0.66 | 1.95% |
| 2025-05-06 | sh.603335 | 迪生力 | 4.93 | 4.93 | 4.93 | 4.93 | +10.04% | 0.49 | 2.32% |
| 2025-05-06 | sh.603336 | 宏辉果蔬 | 5.20 | 5.29 | 5.20 | 5.28 | +1.54% | 1.00 | 3.33% |
| 2025-05-06 | sh.603337 | 杰克科技 | 33.00 | 33.99 | 32.19 | 33.15 | +1.88% | 1.90 | 1.20% |
| 2025-05-06 | sh.603338 | 浙江鼎力 | 42.33 | 44.20 | 42.33 | 43.81 | +3.06% | 4.61 | 2.06% |
| 2025-05-06 | sh.603339 | 四方科技 | 11.11 | 11.33 | 11.10 | 11.31 | +2.58% | 0.33 | 0.94% |
| 2025-05-06 | sh.603341 | 龙旗科技 | 40.39 | 41.46 | 40.19 | 41.40 | +2.57% | 1.91 | 1.73% |
| 2025-05-06 | sh.603344 | 星德胜 | 23.72 | 25.85 | 23.50 | 24.96 | +6.23% | 2.74 | 20.21% |
| 2025-05-06 | sh.603345 | 安井食品 | 74.14 | 74.91 | 73.27 | 74.74 | +1.18% | 2.93 | 1.30% |
| 2025-05-06 | sh.603348 | 文灿股份 | 20.55 | 20.81 | 20.55 | 20.80 | +2.65% | 0.84 | 1.28% |
| 2025-05-06 | sh.603350 | 安乃达 | 32.37 | 32.93 | 32.33 | 32.93 | +1.98% | 0.37 | 3.86% |
| 2025-05-06 | sh.603351 | 威尔药业 | 28.70 | 29.63 | 27.21 | 29.35 | +2.90% | 1.56 | 3.99% |
| 2025-05-06 | sh.603353 | 和顺石油 | 15.13 | 15.46 | 15.13 | 15.46 | +1.96% | 0.67 | 2.52% |
| 2025-05-06 | sh.603355 | 莱克电气 | 21.45 | 22.16 | 21.22 | 21.99 | +3.63% | 1.00 | 0.81% |
| 2025-05-06 | sh.603356 | 华菱精工 | 12.37 | 12.96 | 12.37 | 12.88 | +4.12% | 0.33 | 1.96% |
| 2025-05-06 | sh.603357 | 设计总院 | 8.03 | 8.07 | 7.95 | 8.07 | +1.57% | 0.79 | 1.71% |
| 2025-05-06 | sh.603358 | 华达科技 | 34.83 | 35.52 | 34.46 | 35.52 | +3.12% | 1.04 | 0.67% |
| 2025-05-06 | sh.603359 | *ST东珠 | 7.53 | 8.36 | 7.02 | 7.15 | -5.92% | 9.91 | 29.04% |
| 2025-05-06 | sh.603360 | 百傲化学 | 19.80 | 20.37 | 19.79 | 20.24 | +2.12% | 2.56 | 1.77% |
| 2025-05-06 | sh.603363 | 傲农生物 | 3.76 | 3.79 | 3.68 | 3.72 | -0.27% | 0.74 | 1.25% |
| 2025-05-06 | sh.603365 | 水星家纺 | 15.49 | 15.49 | 14.63 | 15.04 | -1.49% | 0.42 | 1.04% |
| 2025-05-06 | sh.603366 | 日出东方 | 9.57 | 9.92 | 9.56 | 9.92 | +4.40% | 2.28 | 2.84% |
| 2025-05-06 | sh.603367 | 辰欣药业 | 13.17 | 13.18 | 13.03 | 13.09 | 0.00% | 0.64 | 1.05% |
| 2025-05-06 | sh.603368 | 柳药集团 | 16.23 | 16.37 | 16.20 | 16.37 | +1.06% | 1.19 | 1.76% |
显示 1445101 - 1445200 条，共 1,446,324 条记录