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.603506 | 南都物业 | 10.51 | 10.90 | 10.29 | 10.86 | +3.92% | 0.66 | 3.27% |
| 2025-05-06 | sh.603507 | 振江股份 | 26.40 | 28.54 | 26.22 | 27.19 | +3.89% | 14.08 | 27.86% |
| 2025-05-06 | sh.603508 | 思维列控 | 23.37 | 23.50 | 23.12 | 23.28 | +0.23% | 1.95 | 1.98% |
| 2025-05-06 | sh.603511 | 爱慕股份 | 13.40 | 13.59 | 13.21 | 13.54 | +1.75% | 0.48 | 0.86% |
| 2025-05-06 | sh.603515 | 欧普照明 | 16.06 | 16.44 | 15.90 | 16.23 | +1.19% | 0.57 | 0.46% |
| 2025-05-06 | sh.603516 | 淳中科技 | 34.74 | 35.55 | 34.61 | 35.33 | +3.64% | 2.61 | 3.65% |
| 2025-05-06 | sh.603517 | ST绝味 | 15.56 | 16.01 | 15.56 | 15.79 | +1.77% | 1.61 | 1.65% |
| 2025-05-06 | sh.603518 | 锦泓集团 | 7.97 | 8.09 | 7.81 | 7.91 | -0.12% | 1.75 | 6.18% |
| 2025-05-06 | sh.603519 | 立霸股份 | 11.40 | 11.56 | 11.40 | 11.56 | +1.30% | 0.30 | 0.92% |
| 2025-05-06 | sh.603520 | 司太立 | 8.41 | 8.42 | 8.29 | 8.41 | +1.31% | 0.55 | 1.48% |
| 2025-05-06 | sh.603527 | 众源新材 | 9.29 | 9.56 | 9.29 | 9.55 | +3.30% | 0.75 | 2.47% |
| 2025-05-06 | sh.603528 | 多伦科技 | 7.85 | 8.02 | 7.80 | 8.01 | +4.00% | 1.11 | 1.97% |
| 2025-05-06 | sh.603529 | 爱玛科技 | 42.05 | 42.54 | 41.48 | 42.49 | +2.04% | 2.30 | 0.63% |
| 2025-05-06 | sh.603530 | 神马电力 | 23.59 | 24.02 | 23.45 | 23.98 | +1.71% | 0.95 | 0.92% |
| 2025-05-06 | sh.603533 | 掌阅科技 | 19.48 | 21.45 | 19.48 | 21.45 | +10.00% | 7.20 | 7.75% |
| 2025-05-06 | sh.603535 | 嘉诚国际 | 8.22 | 8.42 | 8.11 | 8.42 | +2.56% | 1.07 | 2.69% |
| 2025-05-06 | sh.603536 | 惠发食品 | 8.85 | 9.03 | 8.79 | 9.02 | +3.80% | 0.90 | 4.21% |
| 2025-05-06 | sh.603538 | 美诺华 | 13.74 | 14.07 | 13.62 | 13.99 | +2.49% | 0.64 | 2.16% |
| 2025-05-06 | sh.603551 | 奥普科技 | 9.58 | 9.65 | 9.52 | 9.64 | +0.68% | 0.24 | 0.60% |
| 2025-05-06 | sh.603556 | 海兴电力 | 25.36 | 26.01 | 25.29 | 26.00 | +1.10% | 1.85 | 1.44% |
| 2025-05-06 | sh.603557 | *ST起步 | 2.44 | 2.44 | 2.44 | 2.44 | +5.17% | 0.01 | 0.07% |
| 2025-05-06 | sh.603558 | 健盛集团 | 7.94 | 8.06 | 7.90 | 8.04 | +2.34% | 0.36 | 1.16% |
| 2025-05-06 | sh.603559 | ST通脉 | 8.00 | 8.30 | 8.00 | 8.03 | -1.35% | 0.11 | 0.33% |
| 2025-05-06 | sh.603565 | 中谷物流 | 9.60 | 9.65 | 9.07 | 9.20 | -3.81% | 4.56 | 2.09% |
| 2025-05-06 | sh.603566 | 普莱柯 | 13.03 | 13.31 | 12.90 | 13.26 | +1.99% | 1.39 | 2.95% |
| 2025-05-06 | sh.603567 | 珍宝岛 | 10.59 | 10.91 | 10.53 | 10.88 | +2.71% | 0.73 | 0.72% |
| 2025-05-06 | sh.603568 | 伟明环保 | 19.12 | 19.24 | 18.87 | 19.11 | +0.56% | 1.38 | 0.42% |
| 2025-05-06 | sh.603569 | 长久物流 | 7.21 | 7.49 | 7.20 | 7.49 | +4.97% | 1.37 | 2.95% |
| 2025-05-06 | sh.603577 | 汇金通 | 7.73 | 7.83 | 7.67 | 7.82 | +1.93% | 0.96 | 3.61% |
| 2025-05-06 | sh.603578 | 三星新材 | 14.50 | 15.11 | 14.45 | 15.02 | +4.31% | 0.89 | 3.29% |
| 2025-05-06 | sh.603579 | 荣泰健康 | 22.55 | 23.86 | 22.53 | 23.27 | +4.93% | 3.10 | 7.41% |
| 2025-05-06 | sh.603580 | *ST艾艾 | 14.99 | 14.99 | 14.99 | 14.99 | -4.98% | 0.01 | 0.06% |
| 2025-05-06 | sh.603583 | 捷昌驱动 | 42.62 | 44.10 | 41.95 | 43.09 | +1.24% | 9.38 | 5.66% |
| 2025-05-06 | sh.603585 | 苏利股份 | 15.08 | 15.70 | 15.06 | 15.66 | +4.40% | 0.72 | 2.59% |
| 2025-05-06 | sh.603586 | 金麒麟 | 18.08 | 18.08 | 17.68 | 18.08 | +10.00% | 1.31 | 3.59% |
| 2025-05-06 | sh.603587 | 地素时尚 | 11.64 | 11.64 | 11.48 | 11.56 | +1.35% | 0.34 | 0.59% |
| 2025-05-06 | sh.603588 | 高能环境 | 5.32 | 5.60 | 5.32 | 5.57 | +5.19% | 3.08 | 3.60% |
| 2025-05-06 | sh.603589 | 口子窖 | 34.51 | 34.97 | 34.29 | 34.96 | +1.99% | 1.49 | 0.69% |
| 2025-05-06 | sh.603590 | 康辰药业 | 30.36 | 30.60 | 28.90 | 29.11 | -3.23% | 0.73 | 1.56% |
| 2025-05-06 | sh.603595 | ST东尼 | 16.51 | 16.87 | 16.21 | 16.67 | +1.09% | 1.25 | 3.24% |
| 2025-05-06 | sh.603596 | 伯特利 | 57.96 | 61.16 | 57.80 | 59.60 | +4.15% | 5.30 | 1.45% |
| 2025-05-06 | sh.603598 | 引力传媒 | 16.60 | 16.74 | 16.21 | 16.73 | +2.70% | 1.74 | 3.93% |
| 2025-05-06 | sh.603599 | 广信股份 | 10.65 | 10.67 | 10.54 | 10.64 | +0.93% | 0.50 | 0.51% |
| 2025-05-06 | sh.603600 | 永艺股份 | 9.31 | 9.58 | 9.31 | 9.55 | +3.21% | 0.66 | 2.22% |
| 2025-05-06 | sh.603601 | 再升科技 | 3.50 | 3.51 | 3.47 | 3.50 | +0.86% | 0.50 | 1.40% |
| 2025-05-06 | sh.603602 | 纵横通信 | 15.52 | 15.78 | 15.49 | 15.74 | +1.87% | 1.29 | 3.56% |
| 2025-05-06 | sh.603605 | 珀莱雅 | 92.22 | 93.48 | 90.06 | 92.30 | -0.96% | 8.92 | 2.41% |
| 2025-05-06 | sh.603606 | 东方电缆 | 50.10 | 51.29 | 50.10 | 50.99 | +2.12% | 2.81 | 0.80% |
| 2025-05-06 | sh.603607 | 京华激光 | 18.56 | 19.40 | 18.56 | 19.16 | +3.50% | 2.31 | 6.69% |
| 2025-05-06 | sh.603608 | 天创时尚 | 4.80 | 5.19 | 4.62 | 4.99 | 0.00% | 0.81 | 4.02% |
| 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% |
显示 1458001 - 1458100 条，共 1,459,474 条记录