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.603172 | 万丰股份 | 14.80 | 15.07 | 14.57 | 14.96 | +2.73% | 0.45 | 5.98% |
| 2025-05-06 | sh.603173 | 福斯达 | 29.55 | 30.24 | 29.20 | 30.14 | +2.00% | 2.46 | 16.46% |
| 2025-05-06 | sh.603176 | 汇通集团 | 4.62 | 4.81 | 4.61 | 4.74 | +3.25% | 0.33 | 1.49% |
| 2025-05-06 | sh.603177 | 德创环保 | 7.94 | 8.11 | 7.86 | 8.11 | +3.82% | 0.37 | 2.26% |
| 2025-05-06 | sh.603178 | 圣龙股份 | 17.76 | 18.36 | 17.76 | 18.35 | +3.66% | 1.50 | 3.48% |
| 2025-05-06 | sh.603179 | 新泉股份 | 40.63 | 42.82 | 40.63 | 42.11 | +5.26% | 3.00 | 1.45% |
| 2025-05-06 | sh.603180 | 金牌家居 | 17.55 | 17.94 | 17.55 | 17.79 | +1.62% | 0.29 | 1.02% |
| 2025-05-06 | sh.603181 | 皇马科技 | 11.89 | 12.07 | 11.75 | 12.07 | +1.66% | 1.25 | 1.75% |
| 2025-05-06 | sh.603182 | 嘉华股份 | 12.45 | 12.65 | 12.38 | 12.59 | +1.65% | 0.44 | 3.65% |
| 2025-05-06 | sh.603183 | 建研院 | 3.91 | 3.98 | 3.89 | 3.98 | +2.56% | 0.48 | 2.45% |
| 2025-05-06 | sh.603185 | 弘元绿能 | 14.23 | 14.40 | 14.06 | 14.40 | +1.41% | 2.45 | 2.53% |
| 2025-05-06 | sh.603186 | 华正新材 | 27.05 | 27.44 | 26.90 | 27.24 | +1.95% | 2.23 | 5.76% |
| 2025-05-06 | sh.603187 | 海容冷链 | 10.40 | 10.42 | 10.27 | 10.34 | +0.27% | 0.60 | 1.41% |
| 2025-05-06 | sh.603188 | 亚邦股份 | 3.97 | 4.14 | 3.97 | 4.08 | +3.55% | 0.75 | 3.25% |
| 2025-05-06 | sh.603189 | *ST网达 | 17.90 | 18.72 | 17.90 | 18.44 | +3.28% | 2.55 | 5.12% |
| 2025-05-06 | sh.603190 | 亚通精工 | 20.81 | 21.31 | 20.81 | 21.21 | +2.63% | 0.29 | 3.34% |
| 2025-05-06 | sh.603191 | 望变电气 | 11.72 | 11.91 | 11.70 | 11.91 | +2.75% | 0.52 | 1.32% |
| 2025-05-06 | sh.603192 | 汇得科技 | 16.60 | 16.82 | 16.41 | 16.73 | +1.01% | 0.44 | 1.87% |
| 2025-05-06 | sh.603193 | 润本股份 | 37.02 | 37.44 | 36.16 | 37.18 | +0.56% | 2.17 | 5.63% |
| 2025-05-06 | sh.603194 | 中力股份 | 33.33 | 33.63 | 33.08 | 33.63 | +1.75% | 0.77 | 4.54% |
| 2025-05-06 | sh.603195 | 公牛集团 | 49.26 | 49.57 | 48.79 | 49.44 | +0.45% | 1.57 | 0.17% |
| 2025-05-06 | sh.603196 | 璞源材料 | 14.64 | 15.08 | 14.64 | 15.00 | +2.32% | 0.39 | 1.10% |
| 2025-05-06 | sh.603197 | 保隆科技 | 37.30 | 39.33 | 37.01 | 39.23 | +7.16% | 3.84 | 4.58% |
| 2025-05-06 | sh.603198 | 迎驾贡酒 | 42.40 | 43.30 | 42.31 | 43.29 | +2.28% | 3.89 | 1.10% |
| 2025-05-06 | sh.603199 | 九华旅游 | 36.65 | 36.95 | 35.99 | 36.90 | +0.38% | 1.80 | 4.44% |
| 2025-05-06 | sh.603200 | 上海洗霸 | 35.34 | 36.39 | 35.34 | 36.36 | +3.20% | 2.65 | 4.19% |
| 2025-05-06 | sh.603201 | 常润股份 | 13.87 | 14.20 | 13.87 | 14.20 | +2.94% | 0.32 | 2.88% |
| 2025-05-06 | sh.603202 | 天有为 | 96.49 | 98.44 | 96.03 | 97.49 | +2.04% | 5.23 | 16.00% |
| 2025-05-06 | sh.603203 | 快克智能 | 23.05 | 23.60 | 23.04 | 23.58 | +2.32% | 0.52 | 0.86% |
| 2025-05-06 | sh.603205 | 健尔康 | 29.02 | 29.88 | 29.02 | 29.88 | +2.35% | 1.55 | 13.61% |
| 2025-05-06 | sh.603206 | 嘉环科技 | 16.58 | 17.50 | 16.44 | 17.27 | +5.24% | 1.43 | 9.61% |
| 2025-05-06 | sh.603207 | 小方制药 | 25.24 | 25.54 | 25.07 | 25.54 | +1.97% | 0.86 | 7.86% |
| 2025-05-06 | sh.603208 | 江山欧派 | 13.94 | 14.19 | 13.91 | 14.05 | +1.07% | 0.35 | 1.39% |
| 2025-05-06 | sh.603209 | 兴通股份 | 14.09 | 14.22 | 14.00 | 14.22 | +1.84% | 0.51 | 1.28% |
| 2025-05-06 | sh.603210 | 泰鸿万立 | 20.48 | 20.95 | 20.48 | 20.94 | +3.20% | 1.81 | 11.85% |
| 2025-05-06 | sh.603211 | 晋拓股份 | 17.07 | 17.56 | 17.01 | 17.55 | +3.47% | 1.12 | 9.43% |
| 2025-05-06 | sh.603212 | 赛伍技术 | 9.32 | 9.59 | 9.30 | 9.59 | +3.45% | 0.55 | 1.32% |
| 2025-05-06 | sh.603213 | 镇洋发展 | 8.89 | 9.04 | 8.88 | 9.04 | +1.76% | 0.33 | 0.83% |
| 2025-05-06 | sh.603214 | 爱婴室 | 20.68 | 21.50 | 20.68 | 21.04 | +1.32% | 1.41 | 4.77% |
| 2025-05-06 | sh.603215 | 比依股份 | 15.43 | 16.22 | 15.38 | 16.22 | +5.09% | 1.83 | 6.09% |
| 2025-05-06 | sh.603216 | 梦天家居 | 12.09 | 12.26 | 11.94 | 12.08 | +0.66% | 0.25 | 3.61% |
| 2025-05-06 | sh.603217 | 元利科技 | 16.60 | 16.75 | 16.54 | 16.72 | +0.95% | 0.26 | 0.73% |
| 2025-05-06 | sh.603218 | 日月股份 | 11.63 | 11.88 | 11.62 | 11.83 | +2.35% | 0.89 | 0.71% |
| 2025-05-06 | sh.603219 | 富佳股份 | 14.41 | 15.29 | 14.29 | 15.05 | +4.81% | 1.26 | 1.49% |
| 2025-05-06 | sh.603220 | 中贝通信 | 23.40 | 23.94 | 23.23 | 23.94 | +4.20% | 6.02 | 5.84% |
| 2025-05-06 | sh.603221 | 爱丽家居 | 10.23 | 10.49 | 10.23 | 10.48 | +2.40% | 0.78 | 3.07% |
| 2025-05-06 | sh.603222 | 济民健康 | 5.88 | 5.99 | 5.84 | 5.99 | +2.57% | 0.31 | 0.99% |
| 2025-05-06 | sh.603223 | 恒通股份 | 8.65 | 8.74 | 8.44 | 8.72 | +0.81% | 0.41 | 0.85% |
| 2025-05-06 | sh.603225 | 新凤鸣 | 10.58 | 10.60 | 10.37 | 10.52 | -0.56% | 1.66 | 1.03% |
| 2025-05-06 | sh.603226 | 菲林格尔 | 7.01 | 7.25 | 6.96 | 7.12 | -1.25% | 0.73 | 2.90% |
| 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% |
显示 1458201 - 1458300 条，共 1,459,474 条记录