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.603697 | 有友食品 | 11.47 | 11.83 | 11.18 | 11.63 | +2.07% | 2.09 | 4.16% |
| 2025-05-06 | sh.603698 | 航天工程 | 16.65 | 16.80 | 16.56 | 16.76 | +0.96% | 0.47 | 0.52% |
| 2025-05-06 | sh.603699 | 纽威股份 | 25.29 | 25.62 | 25.06 | 25.44 | -0.26% | 1.62 | 0.81% |
| 2025-05-06 | sh.603700 | 宁水集团 | 11.52 | 11.76 | 11.48 | 11.73 | +2.67% | 0.70 | 2.93% |
| 2025-05-06 | sh.603701 | 德宏股份 | 16.61 | 17.03 | 16.61 | 16.89 | +1.68% | 0.70 | 1.59% |
| 2025-05-06 | sh.603703 | 盛洋科技 | 10.57 | 10.68 | 10.37 | 10.68 | +2.69% | 0.69 | 1.58% |
| 2025-05-06 | sh.603706 | 东方环宇 | 17.72 | 18.20 | 17.72 | 18.19 | +2.54% | 0.29 | 0.81% |
| 2025-05-06 | sh.603707 | 健友股份 | 10.17 | 10.24 | 10.10 | 10.23 | +1.67% | 2.05 | 1.24% |
| 2025-05-06 | sh.603708 | 家家悦 | 10.32 | 10.54 | 10.31 | 10.52 | +1.99% | 0.69 | 1.01% |
| 2025-05-06 | sh.603709 | 中源家居 | 11.38 | 11.56 | 11.38 | 11.56 | +1.94% | 0.37 | 2.59% |
| 2025-05-06 | sh.603711 | 香飘飘 | 12.60 | 12.80 | 12.60 | 12.78 | +1.56% | 0.62 | 1.16% |
| 2025-05-06 | sh.603712 | 七一二 | 18.56 | 19.19 | 18.50 | 19.16 | +3.85% | 1.89 | 1.30% |
| 2025-05-06 | sh.603713 | 密尔克卫 | 47.80 | 48.32 | 47.39 | 48.10 | +0.93% | 0.82 | 1.07% |
| 2025-05-06 | sh.603716 | 塞力医疗 | 10.76 | 11.10 | 10.58 | 11.10 | +3.84% | 3.48 | 16.66% |
| 2025-05-06 | sh.603717 | 天域生物 | 7.08 | 7.16 | 7.05 | 7.13 | +2.15% | 0.70 | 3.42% |
| 2025-05-06 | sh.603718 | *ST海利 | 6.80 | 6.89 | 6.76 | 6.86 | +1.61% | 0.57 | 1.28% |
| 2025-05-06 | sh.603719 | 良品铺子 | 11.62 | 11.79 | 11.58 | 11.66 | +0.59% | 1.00 | 2.10% |
| 2025-05-06 | sh.603721 | *ST天择 | 17.27 | 17.27 | 17.27 | 17.27 | -5.01% | 0.02 | 0.09% |
| 2025-05-06 | sh.603722 | 阿科力 | 38.40 | 39.57 | 37.92 | 39.39 | +3.24% | 0.53 | 1.41% |
| 2025-05-06 | sh.603725 | 天安新材 | 6.95 | 7.14 | 6.95 | 7.03 | +1.57% | 0.49 | 2.39% |
| 2025-05-06 | sh.603726 | 朗迪集团 | 14.75 | 14.91 | 14.58 | 14.70 | +0.20% | 0.61 | 2.21% |
| 2025-05-06 | sh.603727 | 博迈科 | 12.61 | 12.75 | 12.56 | 12.64 | +0.47% | 0.46 | 1.25% |
| 2025-05-06 | sh.603728 | 鸣志电器 | 66.51 | 67.76 | 64.77 | 67.13 | +1.94% | 10.12 | 3.65% |
| 2025-05-06 | sh.603730 | 岱美股份 | 6.03 | 6.08 | 5.96 | 6.03 | +2.50% | 0.92 | 0.68% |
| 2025-05-06 | sh.603733 | 仙鹤股份 | 20.65 | 20.76 | 20.40 | 20.63 | +0.28% | 0.64 | 0.43% |
| 2025-05-06 | sh.603737 | 三棵树 | 33.96 | 34.27 | 33.38 | 34.21 | +0.74% | 1.60 | 0.63% |
| 2025-05-06 | sh.603738 | 泰晶科技 | 13.57 | 13.95 | 13.51 | 13.94 | +4.24% | 1.00 | 1.84% |
| 2025-05-06 | sh.603739 | 蔚蓝生物 | 12.44 | 12.82 | 12.41 | 12.81 | +3.37% | 1.03 | 3.18% |
| 2025-05-06 | sh.603755 | 日辰股份 | 26.26 | 26.95 | 26.24 | 26.49 | +1.13% | 0.25 | 0.93% |
| 2025-05-06 | sh.603757 | 大元泵业 | 20.49 | 21.01 | 20.49 | 20.99 | +2.39% | 0.32 | 0.93% |
| 2025-05-06 | sh.603758 | 秦安股份 | 11.88 | 12.97 | 11.76 | 12.97 | +10.01% | 2.49 | 4.58% |
| 2025-05-06 | sh.603759 | 海天股份 | 8.39 | 8.67 | 8.11 | 8.19 | +3.93% | 1.64 | 4.26% |
| 2025-05-06 | sh.603766 | 隆鑫通用 | 12.10 | 12.62 | 11.99 | 12.52 | +4.82% | 5.82 | 2.19% |
| 2025-05-06 | sh.603767 | 中马传动 | 15.10 | 15.78 | 14.99 | 15.71 | +4.67% | 4.64 | 9.67% |
| 2025-05-06 | sh.603768 | 常青股份 | 11.67 | 11.92 | 11.56 | 11.88 | +2.93% | 0.37 | 1.31% |
| 2025-05-06 | sh.603773 | 沃格光电 | 22.85 | 23.59 | 22.83 | 23.40 | +2.72% | 1.29 | 2.71% |
| 2025-05-06 | sh.603776 | 永安行 | 16.60 | 16.74 | 16.41 | 16.68 | +1.93% | 0.80 | 1.97% |
| 2025-05-06 | sh.603777 | 来伊份 | 13.10 | 13.40 | 13.10 | 13.39 | +2.29% | 1.06 | 2.38% |
| 2025-05-06 | sh.603778 | 国晟科技 | 2.97 | 3.08 | 2.97 | 3.08 | +4.05% | 0.42 | 2.13% |
| 2025-05-06 | sh.603779 | 威龙股份 | 7.09 | 7.18 | 7.06 | 7.18 | +1.70% | 0.48 | 2.02% |
| 2025-05-06 | sh.603786 | 科博达 | 53.89 | 54.33 | 53.17 | 53.35 | -0.37% | 1.01 | 0.46% |
| 2025-05-06 | sh.603787 | 新日股份 | 10.79 | 11.16 | 10.77 | 11.15 | +3.56% | 0.53 | 2.04% |
| 2025-05-06 | sh.603788 | 宁波高发 | 15.07 | 15.24 | 14.97 | 15.24 | +2.19% | 1.06 | 3.01% |
| 2025-05-06 | sh.603789 | ST星农 | 5.02 | 5.02 | 5.02 | 5.02 | -4.92% | 0.03 | 0.26% |
| 2025-05-06 | sh.603790 | 雅运股份 | 18.40 | 18.76 | 18.39 | 18.64 | +0.75% | 0.77 | 2.14% |
| 2025-05-06 | sh.603797 | 联泰环保 | 4.01 | 4.15 | 4.01 | 4.13 | +2.93% | 0.37 | 1.50% |
| 2025-05-06 | sh.603799 | 华友钴业 | 33.52 | 34.19 | 33.47 | 33.96 | +1.71% | 10.10 | 1.74% |
| 2025-05-06 | sh.603800 | 洪田股份 | 23.22 | 23.67 | 22.73 | 23.31 | +1.61% | 1.90 | 3.93% |
| 2025-05-06 | sh.603801 | 志邦家居 | 10.34 | 10.49 | 10.25 | 10.36 | +0.82% | 0.73 | 1.53% |
| 2025-05-06 | sh.603803 | 瑞斯康达 | 9.20 | 9.45 | 9.10 | 9.40 | +4.44% | 0.97 | 2.46% |
| 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% |
显示 1458101 - 1458200 条，共 1,459,474 条记录