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.603306 | 华懋科技 | 34.94 | 36.68 | 34.47 | 36.48 | +5.51% | 2.80 | 2.39% |
| 2025-05-06 | sh.603307 | 扬州金泉 | 34.87 | 35.95 | 34.43 | 35.78 | +2.77% | 0.52 | 8.42% |
| 2025-05-06 | sh.603308 | 应流股份 | 19.93 | 20.98 | 19.81 | 20.56 | +4.40% | 2.90 | 2.07% |
| 2025-05-06 | sh.603309 | 维力医疗 | 11.09 | 11.17 | 11.04 | 11.09 | +0.51% | 0.41 | 1.20% |
| 2025-05-06 | sh.603310 | 巍华新材 | 17.63 | 17.74 | 17.16 | 17.70 | +0.11% | 0.87 | 7.14% |
| 2025-05-06 | sh.603311 | 金海高科 | 10.08 | 10.16 | 9.99 | 10.16 | +2.19% | 0.43 | 1.78% |
| 2025-05-06 | sh.603312 | 西典新能 | 38.01 | 38.75 | 37.98 | 38.70 | +2.15% | 0.57 | 2.73% |
| 2025-05-06 | sh.603313 | 梦百合 | 7.92 | 8.10 | 7.80 | 7.86 | +0.77% | 2.59 | 5.74% |
| 2025-05-06 | sh.603315 | 福鞍股份 | 12.83 | 13.55 | 12.83 | 13.44 | +3.44% | 2.67 | 6.35% |
| 2025-05-06 | sh.603316 | 诚邦股份 | 5.86 | 6.28 | 5.81 | 6.28 | +9.98% | 0.75 | 4.65% |
| 2025-05-06 | sh.603317 | 天味食品 | 10.68 | 10.83 | 10.66 | 10.74 | +0.62% | 1.77 | 1.48% |
| 2025-05-06 | sh.603318 | 水发燃气 | 6.32 | 6.36 | 6.27 | 6.35 | +1.26% | 0.35 | 1.41% |
| 2025-05-06 | sh.603319 | 美湖股份 | 27.65 | 28.20 | 27.01 | 27.66 | +1.61% | 9.51 | 10.07% |
| 2025-05-06 | sh.603320 | 迪贝电气 | 16.45 | 16.89 | 16.45 | 16.84 | +2.60% | 0.63 | 2.49% |
| 2025-05-06 | sh.603321 | 梅轮电梯 | 7.04 | 7.27 | 7.02 | 7.26 | +3.76% | 0.35 | 1.59% |
| 2025-05-06 | sh.603322 | 超讯通信 | 34.00 | 35.45 | 33.33 | 34.49 | +7.01% | 9.38 | 17.26% |
| 2025-05-06 | sh.603323 | 苏农银行 | 4.56 | 4.59 | 4.47 | 4.48 | -1.34% | 3.17 | 3.32% |
| 2025-05-06 | sh.603324 | 盛剑科技 | 23.69 | 24.24 | 23.69 | 24.24 | +3.13% | 0.38 | 1.07% |
| 2025-05-06 | sh.603325 | 博隆技术 | 73.33 | 75.23 | 71.76 | 74.98 | +2.28% | 0.65 | 2.59% |
| 2025-05-06 | sh.603326 | 我乐家居 | 8.51 | 8.51 | 8.03 | 8.43 | -0.67% | 1.03 | 3.66% |
| 2025-05-06 | sh.603327 | 福蓉科技 | 8.49 | 8.86 | 8.45 | 8.86 | +5.29% | 0.90 | 1.02% |
| 2025-05-06 | sh.603328 | 依顿电子 | 8.63 | 8.86 | 8.60 | 8.86 | +3.67% | 0.93 | 1.04% |
| 2025-05-06 | sh.603329 | 上海雅仕 | 11.22 | 11.50 | 11.18 | 11.50 | +1.97% | 1.20 | 5.13% |
| 2025-05-06 | sh.603330 | 天洋新材 | 6.57 | 7.07 | 6.52 | 6.82 | +3.81% | 1.35 | 4.85% |
| 2025-05-06 | sh.603331 | 百达精工 | 9.35 | 9.48 | 9.32 | 9.41 | +1.61% | 0.58 | 3.01% |
| 2025-05-06 | sh.603332 | 苏州龙杰 | 9.19 | 9.44 | 9.19 | 9.42 | +3.14% | 0.42 | 2.06% |
| 2025-05-06 | sh.603333 | 尚纬股份 | 5.32 | 5.51 | 5.30 | 5.50 | +3.77% | 0.66 | 1.95% |
| 2025-05-06 | sh.603335 | 迪生力 | 4.93 | 4.93 | 4.93 | 4.93 | +10.04% | 0.49 | 2.32% |
| 2025-05-06 | sh.603336 | 宏辉果蔬 | 5.20 | 5.29 | 5.20 | 5.28 | +1.54% | 1.00 | 3.33% |
| 2025-05-06 | sh.603337 | 杰克科技 | 33.00 | 33.99 | 32.19 | 33.15 | +1.88% | 1.90 | 1.20% |
| 2025-05-06 | sh.603338 | 浙江鼎力 | 42.33 | 44.20 | 42.33 | 43.81 | +3.06% | 4.61 | 2.06% |
| 2025-05-06 | sh.603339 | 四方科技 | 11.11 | 11.33 | 11.10 | 11.31 | +2.58% | 0.33 | 0.94% |
| 2025-05-06 | sh.603341 | 龙旗科技 | 40.39 | 41.46 | 40.19 | 41.40 | +2.57% | 1.91 | 1.73% |
| 2025-05-06 | sh.603344 | 星德胜 | 23.72 | 25.85 | 23.50 | 24.96 | +6.23% | 2.74 | 20.21% |
| 2025-05-06 | sh.603345 | 安井食品 | 74.14 | 74.91 | 73.27 | 74.74 | +1.18% | 2.93 | 1.30% |
| 2025-05-06 | sh.603348 | 文灿股份 | 20.55 | 20.81 | 20.55 | 20.80 | +2.65% | 0.84 | 1.28% |
| 2025-05-06 | sh.603350 | 安乃达 | 32.37 | 32.93 | 32.33 | 32.93 | +1.98% | 0.37 | 3.86% |
| 2025-05-06 | sh.603351 | 威尔药业 | 28.70 | 29.63 | 27.21 | 29.35 | +2.90% | 1.56 | 3.99% |
| 2025-05-06 | sh.603353 | 和顺石油 | 15.13 | 15.46 | 15.13 | 15.46 | +1.96% | 0.67 | 2.52% |
| 2025-05-06 | sh.603355 | 莱克电气 | 21.45 | 22.16 | 21.22 | 21.99 | +3.63% | 1.00 | 0.81% |
| 2025-05-06 | sh.603356 | 华菱精工 | 12.37 | 12.96 | 12.37 | 12.88 | +4.12% | 0.33 | 1.96% |
| 2025-05-06 | sh.603357 | 设计总院 | 8.03 | 8.07 | 7.95 | 8.07 | +1.57% | 0.79 | 1.71% |
| 2025-05-06 | sh.603358 | 华达科技 | 34.83 | 35.52 | 34.46 | 35.52 | +3.12% | 1.04 | 0.67% |
| 2025-05-06 | sh.603359 | *ST东珠 | 7.53 | 8.36 | 7.02 | 7.15 | -5.92% | 9.91 | 29.04% |
| 2025-05-06 | sh.603360 | 百傲化学 | 19.80 | 20.37 | 19.79 | 20.24 | +2.12% | 2.56 | 1.77% |
| 2025-05-06 | sh.603363 | 傲农生物 | 3.76 | 3.79 | 3.68 | 3.72 | -0.27% | 0.74 | 1.25% |
| 2025-05-06 | sh.603365 | 水星家纺 | 15.49 | 15.49 | 14.63 | 15.04 | -1.49% | 0.42 | 1.04% |
| 2025-05-06 | sh.603366 | 日出东方 | 9.57 | 9.92 | 9.56 | 9.92 | +4.40% | 2.28 | 2.84% |
| 2025-05-06 | sh.603367 | 辰欣药业 | 13.17 | 13.18 | 13.03 | 13.09 | 0.00% | 0.64 | 1.05% |
| 2025-05-06 | sh.603368 | 柳药集团 | 16.23 | 16.37 | 16.20 | 16.37 | +1.06% | 1.19 | 1.76% |
| 2025-05-06 | sh.603369 | 今世缘 | 46.34 | 46.48 | 45.21 | 45.51 | -1.29% | 5.36 | 0.92% |
| 2025-05-06 | sh.603373 | 安邦护卫 | 29.25 | 29.73 | 28.80 | 29.71 | +3.10% | 0.32 | 2.40% |
| 2025-05-06 | sh.603375 | 盛景微 | 33.51 | 34.39 | 33.51 | 34.36 | +2.65% | 0.65 | 3.49% |
| 2025-05-06 | sh.603377 | ST东时 | 3.06 | 3.06 | 2.95 | 2.96 | 0.00% | 0.13 | 0.60% |
| 2025-05-06 | sh.603378 | *ST亚士 | 6.15 | 6.43 | 6.12 | 6.34 | +3.59% | 0.84 | 3.15% |
| 2025-05-06 | sh.603379 | 三美股份 | 43.70 | 47.74 | 43.70 | 47.27 | +8.84% | 7.96 | 2.80% |
| 2025-05-06 | sh.603380 | 易德龙 | 22.42 | 22.78 | 22.35 | 22.77 | +1.54% | 0.61 | 1.61% |
| 2025-05-06 | sh.603381 | 永臻股份 | 20.38 | 21.42 | 20.38 | 21.04 | +3.85% | 0.69 | 6.03% |
| 2025-05-06 | sh.603383 | 顶点软件 | 41.19 | 41.99 | 40.90 | 41.55 | +0.90% | 2.97 | 3.44% |
| 2025-05-06 | sh.603385 | 惠达卫浴 | 6.00 | 6.16 | 5.97 | 6.14 | +2.80% | 0.52 | 2.21% |
| 2025-05-06 | sh.603386 | 骏亚科技 | 10.67 | 10.87 | 10.59 | 10.87 | +1.87% | 0.61 | 1.74% |
| 2025-05-06 | sh.603387 | 基蛋生物 | 7.88 | 8.02 | 7.77 | 7.91 | +1.89% | 0.46 | 1.12% |
| 2025-05-06 | sh.603389 | *ST亚振 | 6.43 | 6.43 | 6.43 | 6.43 | +5.07% | 0.42 | 2.46% |
| 2025-05-06 | sh.603390 | 通达电气 | 10.09 | 10.46 | 10.09 | 10.31 | +2.77% | 0.82 | 2.27% |
| 2025-05-06 | sh.601633 | 长城汽车 | 22.34 | 22.57 | 22.20 | 22.56 | +1.99% | 3.54 | 0.25% |
| 2025-05-06 | sh.601636 | 旗滨集团 | 5.41 | 5.48 | 5.38 | 5.47 | +1.85% | 0.80 | 0.54% |
| 2025-05-06 | sh.601658 | 邮储银行 | 4.99 | 5.01 | 4.96 | 5.01 | 0.00% | 8.52 | 0.25% |
| 2025-05-06 | sh.601665 | 齐鲁银行 | 5.91 | 5.92 | 5.82 | 5.89 | +0.33% | 2.00 | 0.68% |
| 2025-05-06 | sh.601666 | 平煤股份 | 7.69 | 7.77 | 7.68 | 7.76 | +1.22% | 1.18 | 0.58% |
| 2025-05-06 | sh.601668 | 中国建筑 | 5.29 | 5.29 | 5.26 | 5.28 | +0.36% | 9.22 | 0.40% |
| 2025-05-06 | sh.601669 | 中国电建 | 4.61 | 4.63 | 4.60 | 4.62 | +0.42% | 3.14 | 0.51% |
| 2025-05-06 | sh.601677 | 明泰铝业 | 11.90 | 11.96 | 11.83 | 11.92 | +0.92% | 1.50 | 1.04% |
| 2025-05-06 | sh.601678 | 滨化股份 | 4.12 | 4.17 | 4.08 | 4.14 | +2.45% | 2.45 | 2.89% |
| 2025-05-06 | sh.601686 | 友发集团 | 5.28 | 5.63 | 5.28 | 5.54 | +4.21% | 1.10 | 1.30% |
| 2025-05-06 | sh.601688 | 华泰证券 | 15.77 | 15.86 | 15.71 | 15.78 | +0.69% | 7.93 | 0.67% |
| 2025-05-06 | sh.601689 | 拓普集团 | 52.43 | 53.57 | 52.27 | 52.83 | +2.22% | 19.04 | 2.05% |
| 2025-05-06 | sh.601696 | 中银证券 | 9.90 | 9.98 | 9.87 | 9.96 | +1.22% | 2.07 | 0.75% |
| 2025-05-06 | sh.601698 | 中国卫通 | 19.01 | 19.61 | 18.99 | 19.60 | +3.70% | 4.74 | 0.58% |
| 2025-05-06 | sh.601699 | 潞安环能 | 10.53 | 10.57 | 10.47 | 10.56 | +0.46% | 1.56 | 0.48% |
| 2025-05-06 | sh.601700 | 风范股份 | 4.12 | 4.22 | 4.12 | 4.21 | +2.17% | 0.39 | 0.81% |
| 2025-05-06 | sh.601702 | 华峰铝业 | 16.74 | 16.91 | 16.49 | 16.81 | +0.41% | 1.11 | 0.66% |
| 2025-05-06 | sh.601717 | 中创智领 | 14.01 | 14.41 | 13.99 | 14.40 | +3.02% | 5.38 | 2.29% |
| 2025-05-06 | sh.601718 | ST际华 | 2.58 | 2.64 | 2.58 | 2.62 | +1.55% | 0.70 | 0.61% |
| 2025-05-06 | sh.601727 | 上海电气 | 7.33 | 7.49 | 7.32 | 7.49 | +2.88% | 10.53 | 1.12% |
| 2025-05-06 | sh.601728 | 中国电信 | 7.45 | 7.56 | 7.38 | 7.51 | +1.17% | 10.15 | 0.17% |
| 2025-05-06 | sh.601766 | 中国中车 | 6.76 | 6.80 | 6.72 | 6.75 | +0.43% | 5.95 | 0.35% |
| 2025-05-06 | sh.601777 | 千里科技 | 8.91 | 9.07 | 8.80 | 8.95 | +1.02% | 3.86 | 0.96% |
| 2025-05-06 | sh.601778 | 晶科科技 | 2.57 | 2.65 | 2.57 | 2.64 | +3.09% | 1.40 | 1.49% |
| 2025-05-06 | sh.601788 | 光大证券 | 16.00 | 16.18 | 15.93 | 16.18 | +1.74% | 3.78 | 0.59% |
| 2025-05-06 | sh.601789 | 宁波建工 | 5.30 | 5.46 | 5.25 | 5.45 | +2.78% | 4.99 | 8.37% |
| 2025-05-06 | sh.601798 | 蓝科高新 | 6.89 | 7.02 | 6.89 | 7.01 | +1.74% | 1.11 | 4.50% |
| 2025-05-06 | sh.601799 | 星宇股份 | 132.14 | 135.98 | 130.51 | 134.60 | +2.62% | 3.23 | 0.84% |
| 2025-05-06 | sh.601800 | 中国交建 | 8.60 | 8.62 | 8.54 | 8.62 | +0.68% | 2.33 | 0.22% |
| 2025-05-06 | sh.601801 | 皖新传媒 | 6.81 | 6.84 | 6.71 | 6.81 | +0.29% | 1.29 | 0.94% |
| 2025-05-06 | sh.601808 | 中海油服 | 13.10 | 13.25 | 13.03 | 13.23 | +0.98% | 1.49 | 0.38% |
| 2025-05-06 | sh.601811 | 新华文轩 | 14.95 | 14.98 | 14.55 | 14.66 | -0.91% | 1.11 | 0.92% |
| 2025-05-06 | sh.601816 | 京沪高铁 | 5.67 | 5.67 | 5.60 | 5.60 | -0.69% | 5.38 | 0.19% |
| 2025-05-06 | sh.601818 | 光大银行 | 3.62 | 3.62 | 3.57 | 3.59 | -0.26% | 5.10 | 0.29% |
| 2025-05-06 | sh.601825 | 沪农商行 | 8.06 | 8.08 | 7.95 | 8.00 | -0.12% | 1.85 | 0.24% |
| 2025-05-06 | sh.601827 | 三峰环境 | 8.02 | 8.07 | 7.94 | 7.99 | +0.24% | 0.42 | 0.31% |
显示 1458301 - 1458400 条，共 1,459,474 条记录