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.603322 | 超讯通信 | 34.71 | 34.75 | 33.35 | 33.78 | -2.06% | 5.76 | 10.79% |
| 2025-05-07 | sh.603323 | 苏农银行 | 4.51 | 4.54 | 4.50 | 4.54 | +1.16% | 2.10 | 2.20% |
| 2025-05-07 | sh.603324 | 盛剑科技 | 24.28 | 24.61 | 24.22 | 24.57 | +1.35% | 0.51 | 1.38% |
| 2025-05-07 | sh.603325 | 博隆技术 | 75.74 | 77.15 | 74.90 | 76.26 | +1.70% | 0.55 | 2.13% |
| 2025-05-07 | sh.603326 | 我乐家居 | 8.47 | 8.65 | 8.26 | 8.46 | +0.34% | 0.90 | 3.15% |
| 2025-05-07 | sh.603327 | 福蓉科技 | 9.00 | 9.02 | 8.71 | 8.79 | -0.77% | 0.82 | 0.92% |
| 2025-05-07 | sh.603328 | 依顿电子 | 8.91 | 9.00 | 8.76 | 8.85 | -0.11% | 0.97 | 1.08% |
| 2025-05-07 | sh.603329 | 上海雅仕 | 11.64 | 11.79 | 11.29 | 11.41 | -0.80% | 1.29 | 5.42% |
| 2025-05-07 | sh.603330 | 天洋新材 | 6.88 | 6.94 | 6.66 | 6.73 | -1.32% | 1.04 | 3.79% |
| 2025-05-07 | sh.603331 | 百达精工 | 9.46 | 9.65 | 9.19 | 9.42 | +0.11% | 0.59 | 3.06% |
| 2025-05-07 | sh.603332 | 苏州龙杰 | 9.47 | 9.56 | 9.38 | 9.51 | +0.94% | 0.41 | 1.96% |
| 2025-05-07 | sh.603333 | 尚纬股份 | 5.56 | 5.64 | 5.47 | 5.53 | +0.54% | 0.71 | 2.05% |
| 2025-05-07 | sh.603335 | 迪生力 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 0.73 | 3.15% |
| 2025-05-07 | sh.603336 | 宏辉果蔬 | 5.29 | 5.41 | 5.23 | 5.39 | +2.08% | 2.55 | 8.39% |
| 2025-05-07 | sh.603337 | 杰克科技 | 33.55 | 35.75 | 33.55 | 35.44 | +6.91% | 3.94 | 2.34% |
| 2025-05-07 | sh.603338 | 浙江鼎力 | 44.82 | 45.29 | 42.88 | 43.40 | -0.94% | 6.27 | 2.75% |
| 2025-05-07 | sh.603339 | 四方科技 | 11.38 | 11.53 | 11.18 | 11.34 | +0.26% | 0.39 | 1.10% |
| 2025-05-07 | sh.603341 | 龙旗科技 | 41.85 | 41.97 | 41.13 | 41.46 | +0.14% | 1.49 | 1.33% |
| 2025-05-07 | sh.603344 | 星德胜 | 25.39 | 25.52 | 24.46 | 24.77 | -0.75% | 1.85 | 13.57% |
| 2025-05-07 | sh.603345 | 安井食品 | 75.51 | 76.08 | 74.58 | 74.97 | +0.31% | 2.02 | 0.89% |
| 2025-05-07 | sh.603348 | 文灿股份 | 21.07 | 21.22 | 20.65 | 20.89 | +0.43% | 0.95 | 1.43% |
| 2025-05-07 | sh.603350 | 安乃达 | 33.11 | 36.22 | 32.73 | 35.36 | +7.39% | 2.39 | 23.05% |
| 2025-05-07 | sh.603351 | 威尔药业 | 29.33 | 29.53 | 27.29 | 27.71 | -5.61% | 1.54 | 3.97% |
| 2025-05-07 | sh.603353 | 和顺石油 | 15.60 | 15.68 | 15.33 | 15.55 | +0.58% | 0.59 | 2.22% |
| 2025-05-07 | sh.603355 | 莱克电气 | 22.46 | 22.85 | 22.23 | 22.41 | +1.91% | 1.00 | 0.78% |
| 2025-05-07 | sh.603356 | 华菱精工 | 12.98 | 13.19 | 12.76 | 12.92 | +0.31% | 0.26 | 1.52% |
| 2025-05-07 | sh.603357 | 设计总院 | 8.12 | 8.20 | 8.09 | 8.14 | +0.83% | 0.83 | 1.78% |
| 2025-05-07 | sh.603358 | 华达科技 | 35.53 | 35.81 | 35.04 | 35.72 | +0.58% | 1.04 | 0.66% |
| 2025-05-07 | sh.603359 | *ST东珠 | 7.04 | 7.23 | 6.45 | 6.66 | -6.85% | 7.43 | 24.71% |
| 2025-05-07 | sh.603360 | 百傲化学 | 20.42 | 20.64 | 20.02 | 20.16 | -0.38% | 1.91 | 1.30% |
| 2025-05-07 | sh.603363 | 傲农生物 | 3.72 | 3.79 | 3.70 | 3.76 | +1.08% | 0.60 | 1.00% |
| 2025-05-07 | sh.603365 | 水星家纺 | 14.97 | 15.35 | 14.97 | 15.11 | +0.50% | 0.33 | 0.81% |
| 2025-05-07 | sh.603366 | 日出东方 | 10.03 | 10.30 | 9.83 | 10.13 | +2.11% | 4.15 | 5.06% |
| 2025-05-07 | sh.603367 | 辰欣药业 | 13.16 | 13.20 | 13.00 | 13.08 | -0.07% | 0.71 | 1.17% |
| 2025-05-07 | sh.603368 | 柳药集团 | 16.49 | 16.54 | 16.36 | 16.45 | +0.53% | 1.13 | 1.66% |
| 2025-05-07 | sh.603369 | 今世缘 | 46.18 | 46.67 | 45.85 | 46.19 | +1.50% | 4.70 | 0.79% |
| 2025-05-07 | sh.603373 | 安邦护卫 | 29.96 | 30.28 | 29.65 | 29.88 | +0.60% | 0.33 | 2.40% |
| 2025-05-07 | sh.603375 | 盛景微 | 34.61 | 34.95 | 34.18 | 34.64 | +0.81% | 0.84 | 4.50% |
| 2025-05-07 | sh.603377 | ST东时 | 3.00 | 3.01 | 2.90 | 2.95 | -0.34% | 0.18 | 0.86% |
| 2025-05-07 | sh.603378 | *ST亚士 | 6.42 | 6.63 | 6.42 | 6.57 | +3.63% | 0.77 | 2.76% |
| 2025-05-07 | sh.603379 | 三美股份 | 47.26 | 48.30 | 46.94 | 48.23 | +2.02% | 4.66 | 1.57% |
| 2025-05-07 | sh.603380 | 易德龙 | 23.00 | 23.10 | 22.76 | 23.02 | +1.10% | 0.49 | 1.27% |
| 2025-05-07 | sh.603381 | 永臻股份 | 21.06 | 21.54 | 21.01 | 21.49 | +2.13% | 1.01 | 8.65% |
| 2025-05-07 | sh.603383 | 顶点软件 | 42.81 | 43.05 | 40.26 | 40.67 | -2.12% | 2.78 | 3.21% |
| 2025-05-07 | sh.603385 | 惠达卫浴 | 6.24 | 6.31 | 6.14 | 6.23 | +1.44% | 0.34 | 1.41% |
| 2025-05-07 | sh.603386 | 骏亚科技 | 10.93 | 10.93 | 10.63 | 10.75 | -1.10% | 0.79 | 2.26% |
| 2025-05-07 | sh.603387 | 基蛋生物 | 7.99 | 7.99 | 7.81 | 7.87 | -0.62% | 0.40 | 0.97% |
| 2025-05-07 | sh.603389 | *ST亚振 | 6.75 | 6.75 | 6.75 | 6.75 | +4.98% | 0.03 | 0.20% |
| 2025-05-07 | sh.603390 | 通达电气 | 10.37 | 10.48 | 10.15 | 10.26 | -0.48% | 0.86 | 2.37% |
| 2025-05-07 | sh.601633 | 长城汽车 | 23.01 | 23.02 | 22.57 | 22.81 | +1.09% | 4.08 | 0.28% |
| 2025-05-07 | sh.601636 | 旗滨集团 | 5.51 | 5.57 | 5.43 | 5.46 | -0.18% | 1.00 | 0.67% |
| 2025-05-07 | sh.601658 | 邮储银行 | 5.04 | 5.09 | 5.01 | 5.09 | +1.76% | 10.64 | 0.31% |
| 2025-05-07 | sh.601665 | 齐鲁银行 | 5.92 | 5.98 | 5.91 | 5.94 | +0.81% | 1.79 | 0.60% |
| 2025-05-07 | sh.601666 | 平煤股份 | 7.79 | 7.84 | 7.74 | 7.77 | +0.12% | 1.06 | 0.52% |
| 2025-05-07 | sh.601668 | 中国建筑 | 5.35 | 5.37 | 5.28 | 5.33 | +0.90% | 11.46 | 0.50% |
| 2025-05-07 | sh.601669 | 中国电建 | 4.68 | 4.69 | 4.63 | 4.69 | +1.48% | 4.56 | 0.73% |
| 2025-05-07 | sh.601677 | 明泰铝业 | 11.99 | 12.11 | 11.89 | 11.95 | +0.25% | 1.59 | 1.10% |
| 2025-05-07 | sh.601678 | 滨化股份 | 4.16 | 4.24 | 4.12 | 4.22 | +1.91% | 2.69 | 3.14% |
| 2025-05-07 | sh.601686 | 友发集团 | 5.51 | 5.59 | 5.41 | 5.45 | -1.52% | 0.58 | 0.69% |
| 2025-05-07 | sh.601688 | 华泰证券 | 16.16 | 16.30 | 15.89 | 15.99 | +1.36% | 12.40 | 1.03% |
| 2025-05-07 | sh.601689 | 拓普集团 | 54.40 | 54.95 | 51.29 | 51.88 | -1.80% | 17.26 | 1.88% |
| 2025-05-07 | sh.601696 | 中银证券 | 10.23 | 10.26 | 9.96 | 10.01 | +0.50% | 2.46 | 0.88% |
| 2025-05-07 | sh.601698 | 中国卫通 | 19.95 | 20.07 | 19.60 | 19.92 | +1.63% | 6.65 | 0.79% |
| 2025-05-07 | sh.601699 | 潞安环能 | 10.62 | 10.73 | 10.60 | 10.72 | +1.55% | 1.97 | 0.59% |
| 2025-05-07 | sh.601700 | 风范股份 | 4.25 | 4.28 | 4.21 | 4.24 | +0.71% | 0.31 | 0.64% |
| 2025-05-07 | sh.601702 | 华峰铝业 | 16.92 | 17.25 | 16.62 | 16.82 | +0.06% | 1.11 | 0.65% |
| 2025-05-07 | sh.601717 | 中创智领 | 14.46 | 14.55 | 14.37 | 14.47 | +0.46% | 3.95 | 1.66% |
| 2025-05-07 | sh.601718 | ST际华 | 2.63 | 2.77 | 2.62 | 2.71 | +3.44% | 2.45 | 2.07% |
| 2025-05-07 | sh.601727 | 上海电气 | 7.56 | 7.61 | 7.40 | 7.44 | -0.67% | 9.56 | 1.01% |
| 2025-05-07 | sh.601728 | 中国电信 | 7.58 | 7.63 | 7.47 | 7.63 | +1.67% | 11.42 | 0.19% |
| 2025-05-07 | sh.601766 | 中国中车 | 6.89 | 6.89 | 6.75 | 6.85 | +1.42% | 6.66 | 0.39% |
| 2025-05-07 | sh.601777 | 千里科技 | 9.17 | 9.31 | 8.95 | 9.00 | +0.56% | 5.32 | 1.29% |
| 2025-05-07 | sh.601778 | 晶科科技 | 2.66 | 2.67 | 2.62 | 2.64 | 0.00% | 1.09 | 1.14% |
| 2025-05-07 | sh.601788 | 光大证券 | 16.61 | 16.65 | 16.15 | 16.20 | +0.12% | 5.04 | 0.78% |
| 2025-05-07 | sh.601789 | 宁波建工 | 5.50 | 5.50 | 5.31 | 5.36 | -1.62% | 3.52 | 5.91% |
| 2025-05-07 | sh.601798 | 蓝科高新 | 7.08 | 7.32 | 7.01 | 7.31 | +4.28% | 2.11 | 8.28% |
| 2025-05-07 | sh.601799 | 星宇股份 | 135.57 | 136.00 | 132.58 | 134.72 | +0.09% | 1.79 | 0.46% |
| 2025-05-07 | sh.601800 | 中国交建 | 8.76 | 8.79 | 8.63 | 8.71 | +1.01% | 2.73 | 0.26% |
| 2025-05-07 | sh.601801 | 皖新传媒 | 6.86 | 6.89 | 6.72 | 6.78 | -0.57% | 1.24 | 0.90% |
| 2025-05-07 | sh.601808 | 中海油服 | 13.32 | 13.40 | 13.18 | 13.31 | +0.59% | 1.51 | 0.38% |
| 2025-05-07 | sh.601811 | 新华文轩 | 14.74 | 14.87 | 14.66 | 14.81 | +1.05% | 0.76 | 0.63% |
| 2025-05-07 | sh.601816 | 京沪高铁 | 5.68 | 5.74 | 5.60 | 5.74 | +2.43% | 9.18 | 0.32% |
| 2025-05-07 | sh.601818 | 光大银行 | 3.64 | 3.68 | 3.62 | 3.68 | +2.65% | 6.91 | 0.39% |
| 2025-05-07 | sh.601825 | 沪农商行 | 8.02 | 8.06 | 7.97 | 8.06 | +0.72% | 1.92 | 0.25% |
| 2025-05-07 | sh.601827 | 三峰环境 | 7.99 | 8.12 | 7.99 | 8.03 | +0.49% | 0.41 | 0.29% |
| 2025-05-07 | sh.601828 | 美凯龙 | 3.01 | 3.07 | 2.98 | 2.99 | +0.34% | 0.49 | 0.45% |
| 2025-05-07 | sh.601838 | 成都银行 | 16.20 | 16.50 | 16.20 | 16.49 | +2.19% | 5.22 | 0.72% |
| 2025-05-07 | sh.601857 | 中国石油 | 7.67 | 7.68 | 7.57 | 7.67 | +1.76% | 11.43 | 0.09% |
| 2025-05-07 | sh.601858 | 中国科传 | 18.80 | 18.94 | 18.51 | 18.60 | -0.21% | 0.64 | 0.43% |
| 2025-05-07 | sh.601860 | 紫金银行 | 2.62 | 2.65 | 2.61 | 2.64 | +1.11% | 1.36 | 1.41% |
| 2025-05-07 | sh.601865 | 福莱特 | 15.65 | 15.70 | 15.30 | 15.41 | -0.32% | 1.73 | 0.59% |
| 2025-05-07 | sh.601866 | 中远海发 | 2.25 | 2.28 | 2.23 | 2.26 | +1.32% | 1.44 | 0.64% |
| 2025-05-07 | sh.601868 | 中国能建 | 2.21 | 2.22 | 2.19 | 2.20 | +0.45% | 4.29 | 0.59% |
| 2025-05-07 | sh.601869 | 长飞光纤 | 34.77 | 34.95 | 34.08 | 34.40 | -0.03% | 1.82 | 1.30% |
| 2025-05-07 | sh.601872 | 招商轮船 | 5.98 | 6.01 | 5.87 | 5.99 | +1.81% | 4.55 | 0.91% |
| 2025-05-07 | sh.601877 | 正泰电器 | 21.97 | 22.07 | 21.64 | 21.90 | +0.90% | 3.25 | 0.67% |
| 2025-05-07 | sh.601878 | 浙商证券 | 10.82 | 10.88 | 10.54 | 10.60 | +0.65% | 6.19 | 1.25% |
| 2025-05-07 | sh.601880 | 辽港股份 | 1.45 | 1.47 | 1.45 | 1.47 | +1.36% | 1.09 | 0.39% |
| 2025-05-07 | sh.601881 | 中国银河 | 16.09 | 16.18 | 15.61 | 15.69 | +1.14% | 17.04 | 1.46% |
| 2025-05-07 | sh.601882 | 海天精工 | 19.43 | 19.53 | 19.11 | 19.22 | +0.05% | 0.55 | 0.54% |
显示 1453201 - 1453300 条，共 1,459,474 条记录