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.603978 深圳新星 13.63 14.11 13.62 14.05 +4.15% 0.60 2.03%
2025-05-06 sh.603979 金诚信 36.90 36.99 36.14 36.73 +0.30% 3.00 1.30%
2025-05-06 sh.603980 吉华集团 4.45 4.97 4.36 4.69 +3.71% 3.21 10.16%
2025-05-06 sh.603982 泉峰汽车 8.46 8.63 8.41 8.54 +1.79% 0.46 1.99%
2025-05-06 sh.603983 丸美生物 45.16 45.61 43.22 45.47 -2.30% 2.39 1.31%
2025-05-06 sh.603985 恒润股份 18.05 19.38 17.95 19.02 +5.08% 11.03 13.33%
2025-05-06 sh.603986 兆易创新 130.19 134.66 129.93 131.48 +2.46% 39.96 4.55%
2025-05-06 sh.603987 康德莱 7.06 7.12 7.06 7.08 +0.56% 0.40 1.27%
2025-05-06 sh.603988 中电电机 20.56 20.99 20.37 20.90 +3.05% 0.74 1.51%
2025-05-06 sh.603989 艾华集团 15.01 15.25 14.99 15.18 +1.59% 0.91 1.48%
2025-05-06 sh.603990 麦迪科技 14.02 14.92 13.89 14.87 +5.46% 2.92 6.57%
2025-05-06 sh.603991 至正股份 53.68 55.16 52.99 54.18 +2.48% 1.09 2.70%
2025-05-06 sh.603992 松霖科技 21.29 22.05 20.98 21.96 +3.63% 0.45 0.48%
2025-05-06 sh.603993 洛阳钼业 6.88 6.90 6.79 6.88 +0.57% 10.22 0.82%
2025-05-06 sh.603995 甬金股份 15.64 15.71 15.50 15.70 +0.92% 1.59 2.67%
2025-05-06 sh.603997 继峰股份 12.49 12.51 12.14 12.20 -1.45% 1.12 0.72%
2025-05-06 sh.603998 方盛制药 9.34 9.44 9.29 9.38 +1.03% 1.29 3.01%
2025-05-06 sh.603999 读者传媒 6.02 6.17 6.00 6.16 +2.65% 1.02 2.87%
2025-05-06 sh.605001 威奥股份 6.50 6.64 6.50 6.63 +2.25% 0.41 1.52%
2025-05-06 sh.605003 众望布艺 19.94 19.94 19.15 19.87 -0.64% 0.46 2.09%
2025-05-06 sh.605005 合兴股份 15.77 15.99 15.70 15.99 +1.25% 0.20 0.31%
2025-05-06 sh.605006 山东玻纤 6.05 6.29 6.04 6.26 +3.99% 0.52 1.41%
2025-05-06 sh.605007 五洲特纸 11.15 11.18 11.05 11.17 +1.24% 0.19 0.41%
2025-05-06 sh.605008 长鸿高科 16.71 17.89 16.58 17.56 +7.40% 1.66 1.47%
2025-05-06 sh.605009 豪悦护理 41.09 43.78 40.23 40.60 -2.05% 2.66 2.95%
2025-05-06 sh.605011 杭州热电 23.37 23.93 23.37 23.93 +1.94% 1.45 1.51%
2025-05-06 sh.605016 百龙创园 16.42 16.62 15.70 16.43 +2.76% 2.03 2.95%
2025-05-06 sh.605018 长华集团 10.92 11.30 10.82 11.22 +4.22% 1.02 1.93%
2025-05-06 sh.605020 永和股份 21.55 22.71 21.36 22.36 +4.34% 2.41 2.84%
2025-05-06 sh.605028 世茂能源 16.18 16.35 16.16 16.33 +1.20% 0.56 2.09%
2025-05-06 sh.605033 美邦股份 16.58 16.86 16.36 16.85 +3.35% 0.54 2.37%
2025-05-06 sh.605050 福然德 11.12 11.84 11.08 11.67 +5.01% 1.63 2.78%
2025-05-06 sh.605055 迎丰股份 5.31 5.44 5.24 5.44 +3.79% 0.30 1.27%
2025-05-06 sh.605056 咸亨国际 13.85 14.38 13.77 14.10 -1.16% 1.53 2.61%
2025-05-06 sh.605058 澳弘电子 21.78 22.17 21.68 22.16 +2.21% 0.60 1.87%
2025-05-06 sh.605060 联德股份 17.40 17.50 17.08 17.46 +2.36% 0.24 0.56%
2025-05-06 sh.605066 天正电气 7.19 7.32 7.16 7.32 +1.88% 1.70 4.51%
2025-05-06 sh.605068 明新旭腾 16.27 17.78 16.17 17.78 +10.02% 0.95 3.42%
2025-05-06 sh.605069 正和生态 9.85 10.64 9.82 10.20 +5.48% 3.46 40.12%
2025-05-06 sh.605077 华康股份 14.97 15.18 14.81 15.15 +1.52% 0.62 1.37%
2025-05-06 sh.605080 浙江自然 26.12 27.46 26.12 27.11 +5.37% 1.89 5.00%
2025-05-06 sh.605081 *ST太和 11.30 11.60 11.26 11.34 +0.80% 0.47 3.61%
2025-05-06 sh.605086 龙高股份 25.32 26.47 25.24 26.04 +3.15% 0.68 1.45%
2025-05-06 sh.605088 冠盛股份 36.87 38.27 36.55 37.96 +3.85% 3.17 4.65%
2025-05-06 sh.605089 味知香 23.12 24.22 23.12 24.09 +5.30% 0.42 1.27%
2025-05-06 sh.605090 九丰能源 23.97 24.18 23.89 24.12 +0.88% 0.69 0.43%
2025-05-06 sh.605098 行动教育 35.83 36.27 35.35 36.20 +2.59% 0.49 1.08%
2025-05-06 sh.605099 共创草坪 20.11 20.94 19.76 20.82 +5.36% 0.64 0.76%
2025-05-06 sh.605100 华丰股份 20.44 21.26 20.42 21.23 +4.21% 1.49 4.11%
2025-05-06 sh.605108 同庆楼 21.24 21.27 20.57 21.22 -0.09% 0.63 1.16%
2025-05-06 sh.605111 新洁能 31.04 31.59 31.04 31.58 +2.33% 2.45 1.88%
2025-05-06 sh.605116 奥锐特 20.48 21.32 20.39 20.99 +2.50% 0.60 0.72%
2025-05-06 sh.605117 德业股份 59.38 60.37 58.78 60.20 +2.31% 4.48 0.79%
2025-05-06 sh.605118 力鼎光电 18.09 18.59 18.06 18.57 +1.87% 0.81 1.05%
2025-05-06 sh.605122 四方新材 10.53 10.70 10.50 10.65 +2.11% 0.24 1.32%
2025-05-06 sh.605123 派克新材 55.06 55.73 54.64 55.59 +1.79% 1.27 1.87%
2025-05-06 sh.605128 上海沿浦 28.09 30.47 27.81 29.76 +6.65% 1.99 3.46%
2025-05-06 sh.605133 嵘泰股份 30.04 32.01 29.88 32.01 +10.01% 4.63 6.15%
2025-05-06 sh.605136 丽人丽妆 7.42 7.53 7.37 7.49 +0.94% 0.87 2.92%
2025-05-06 sh.605138 盛泰集团 5.97 6.15 5.97 6.12 +2.50% 0.45 1.32%
2025-05-06 sh.605151 西上海 17.33 17.67 17.05 17.48 -0.40% 1.45 6.22%
2025-05-06 sh.605155 西大门 11.37 11.44 11.21 11.37 +0.09% 0.65 2.98%
2025-05-06 sh.605158 华达新材 7.66 7.88 7.66 7.88 +3.08% 0.53 1.32%
2025-05-06 sh.605162 新中港 7.30 7.48 7.27 7.48 +3.10% 0.40 1.33%
2025-05-06 sh.605166 聚合顺 10.98 11.29 10.98 11.19 +2.54% 0.86 2.42%
2025-05-06 sh.605167 利柏特 8.81 9.15 8.79 9.10 +4.20% 0.60 1.47%
2025-05-06 sh.605168 三人行 27.26 27.65 27.09 27.63 +2.38% 0.89 1.49%
2025-05-06 sh.605169 洪通燃气 9.52 9.66 9.45 9.66 +2.28% 0.39 1.40%
2025-05-06 sh.605177 东亚药业 16.83 17.09 16.78 17.01 +1.98% 0.38 1.98%
2025-05-06 sh.605178 时空科技 15.45 16.34 15.37 16.30 +6.68% 0.41 2.58%
2025-05-06 sh.605179 一鸣食品 21.15 21.75 21.15 21.68 +2.55% 2.03 2.35%
2025-05-06 sh.605180 华生科技 12.92 13.75 12.92 13.53 +5.08% 0.53 2.32%
2025-05-06 sh.605183 确成股份 15.52 15.67 15.50 15.52 +0.38% 0.48 0.73%
2025-05-06 sh.605186 健麾信息 19.34 19.96 19.19 19.96 +4.56% 0.49 1.84%
2025-05-06 sh.605188 国光连锁 10.37 10.61 10.22 10.61 +5.15% 2.78 5.37%
2025-05-06 sh.605189 富春染织 9.35 9.59 9.35 9.58 +2.53% 0.53 2.85%
2025-05-06 sh.605196 华通线缆 13.67 14.15 13.66 14.03 +4.30% 1.09 1.53%
2025-05-06 sh.605198 安德利 37.83 41.61 37.83 41.61 +9.99% 1.52 1.49%
2025-05-06 sh.605199 ST葫芦娃 11.79 11.79 11.79 11.79 -5.00% 0.01 0.02%
2025-05-06 sh.605208 永茂泰 12.61 13.04 12.46 12.83 +0.94% 5.59 13.28%
2025-05-06 sh.605218 伟时电子 20.61 21.09 20.49 20.97 +2.74% 0.58 1.32%
2025-05-06 sh.605222 起帆电缆 14.73 14.90 14.65 14.90 +2.12% 0.27 0.44%
2025-05-06 sh.605228 神通科技 10.28 11.26 10.28 11.26 +10.05% 1.62 3.48%
2025-05-06 sh.605255 天普股份 16.80 17.07 16.37 16.92 +0.71% 1.73 7.70%
2025-05-06 sh.605258 协和电子 27.41 27.94 27.38 27.92 +2.22% 0.31 1.24%
2025-05-06 sh.605259 绿田机械 16.78 17.21 16.52 17.15 +2.85% 0.88 2.89%
2025-05-06 sh.605266 健之佳 19.70 20.03 19.47 19.88 +1.31% 0.41 1.29%
2025-05-06 sh.605268 王力安防 7.97 8.04 7.93 8.01 +0.61% 0.18 0.50%
2025-05-06 sh.605277 新亚电子 15.80 16.11 15.80 16.05 +1.06% 1.27 2.50%
2025-05-06 sh.605286 同力天启 36.36 38.10 36.36 37.62 +2.61% 0.71 1.11%
2025-05-06 sh.605287 德才股份 13.00 13.00 12.47 12.72 +2.00% 0.52 2.94%
2025-05-06 sh.605288 凯迪股份 39.05 42.87 39.05 42.87 +10.01% 0.85 2.87%
2025-05-06 sh.605289 罗曼股份 25.35 26.72 25.30 26.46 +4.96% 1.26 4.46%
2025-05-06 sh.605296 神农集团 29.06 29.14 28.63 28.87 +0.10% 0.99 0.65%
2025-05-06 sh.605298 必得科技 12.78 13.09 12.78 12.89 -0.15% 0.30 1.26%
2025-05-06 sh.605299 舒华体育 8.16 8.17 8.04 8.14 +2.56% 0.28 0.81%
2025-05-06 sh.605300 佳禾食品 13.44 13.90 13.40 13.70 +1.93% 0.62 1.14%
2025-05-06 sh.605303 园林股份 9.34 9.96 9.22 9.63 +6.41% 1.51 9.59%
2025-05-06 sh.605305 中际联合 25.32 25.55 25.19 25.39 +0.27% 0.79 1.43%
2025-05-06 sh.605318 法狮龙 28.71 29.23 28.26 29.06 +1.00% 0.28 0.77%
显示 1457801 - 1457900 条，共 1,459,474 条记录