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.603059 倍加洁 21.72 22.21 21.64 21.91 +1.57% 0.24 1.08%
2025-05-06 sh.603060 国检集团 6.12 6.18 6.10 6.18 +1.62% 0.40 0.79%
2025-05-06 sh.603061 金海通 59.14 59.66 58.76 59.28 +0.71% 0.59 1.63%
2025-05-06 sh.603062 麦加芯彩 46.75 48.19 45.80 48.01 +2.91% 1.09 6.72%
2025-05-06 sh.603063 禾望电气 30.68 32.12 30.68 31.77 +7.01% 9.27 6.42%
2025-05-06 sh.603065 宿迁联盛 7.96 8.33 7.85 8.30 -1.75% 2.15 13.32%
2025-05-06 sh.603066 音飞储存 11.04 11.19 11.00 11.19 +1.81% 0.72 2.20%
2025-05-06 sh.603067 振华股份 15.60 15.98 15.13 15.80 -0.13% 4.17 3.75%
2025-05-06 sh.603068 博通集成 33.51 34.20 33.51 34.10 +1.19% 2.29 4.51%
2025-05-06 sh.603069 海汽集团 18.05 18.15 17.65 18.13 +1.06% 0.98 1.73%
2025-05-06 sh.603070 万控智造 12.43 12.76 12.27 12.70 +3.99% 0.50 1.01%
2025-05-06 sh.603071 物产环能 11.72 11.73 11.58 11.68 +0.16% 0.21 0.31%
2025-05-06 sh.603072 天和磁材 49.11 53.03 49.11 53.03 +10.00% 11.47 33.99%
2025-05-06 sh.603073 彩蝶实业 15.63 15.66 15.39 15.55 +0.70% 0.43 5.32%
2025-05-06 sh.603075 热威股份 19.48 19.52 19.27 19.42 +0.85% 0.33 4.12%
2025-05-06 sh.603076 乐惠国际 22.94 24.01 22.94 23.98 +4.52% 0.72 2.48%
2025-05-06 sh.603077 和邦生物 1.69 1.72 1.69 1.72 +1.78% 1.07 0.71%
2025-05-06 sh.603078 江化微 19.86 20.22 19.39 20.04 +2.08% 7.23 9.42%
2025-05-06 sh.603079 圣达生物 16.35 16.84 16.25 16.78 +0.78% 1.54 5.43%
2025-05-06 sh.603080 新疆火炬 15.88 16.17 15.88 16.17 +2.20% 0.55 2.35%
2025-05-06 sh.603081 大丰实业 11.10 11.36 10.97 11.30 +1.15% 2.22 4.53%
2025-05-06 sh.603082 北自科技 38.45 39.20 38.16 39.15 +2.72% 1.14 7.15%
2025-05-06 sh.603083 剑桥科技 33.99 34.56 33.82 34.52 +2.69% 4.13 4.48%
2025-05-06 sh.603085 天成自控 11.46 11.62 11.28 11.62 +2.20% 1.07 2.52%
2025-05-06 sh.603086 先达股份 8.95 9.57 8.70 9.57 +10.00% 10.19 25.11%
2025-05-06 sh.603087 甘李药业 46.99 48.14 46.99 47.92 +2.20% 8.03 2.99%
2025-05-06 sh.603088 宁波精达 9.33 9.82 9.33 9.74 +5.70% 1.93 4.46%
2025-05-06 sh.603089 正裕工业 10.62 11.05 10.57 11.02 +3.64% 0.83 3.40%
2025-05-06 sh.603090 宏盛股份 25.17 25.18 24.29 24.72 +1.87% 0.59 2.37%
2025-05-06 sh.603091 众鑫股份 42.90 43.38 42.42 42.80 -0.21% 0.55 6.22%
2025-05-06 sh.603093 南华期货 11.91 12.46 11.85 12.42 +5.31% 1.18 1.57%
2025-05-06 sh.603095 越剑智能 15.53 15.72 15.46 15.68 +1.00% 0.40 0.93%
2025-05-06 sh.603096 新经典 16.93 17.10 16.85 17.08 +1.59% 0.28 1.03%
2025-05-06 sh.603097 江苏华辰 21.76 22.00 21.61 21.94 +2.03% 0.30 3.46%
2025-05-06 sh.603098 森特股份 9.92 10.08 9.92 10.00 +1.41% 0.51 0.94%
2025-05-06 sh.603099 长白山 32.44 32.69 31.94 32.64 +1.24% 2.44 2.82%
2025-05-06 sh.603100 川仪股份 19.97 20.25 19.79 20.24 +1.86% 1.62 1.55%
2025-05-06 sh.603101 汇嘉时代 7.50 7.62 7.43 7.61 +2.65% 0.57 1.57%
2025-05-06 sh.603102 百合股份 39.90 40.21 39.33 40.02 +0.42% 0.42 2.90%
2025-05-06 sh.603103 横店影视 15.47 15.99 15.29 15.86 +2.04% 1.42 1.41%
2025-05-06 sh.603105 芯能科技 7.95 8.07 7.92 8.06 +2.10% 0.60 1.45%
2025-05-06 sh.603106 恒银科技 7.98 8.17 7.95 8.17 +3.27% 0.77 1.83%
2025-05-06 sh.603107 上海汽配 15.62 15.62 15.47 15.58 +1.02% 0.41 1.20%
2025-05-06 sh.603108 润达医疗 18.28 18.99 18.19 18.96 +4.80% 5.80 5.12%
2025-05-06 sh.603109 神驰机电 20.94 22.72 20.55 22.72 +10.00% 3.63 7.90%
2025-05-06 sh.603110 东方材料 18.54 19.17 18.35 18.85 +1.12% 9.18 24.16%
2025-05-06 sh.603111 康尼机电 6.19 6.25 6.19 6.24 +1.41% 0.58 1.07%
2025-05-06 sh.603112 华翔股份 14.28 15.32 14.23 15.29 +7.96% 4.15 6.01%
2025-05-06 sh.603113 金能科技 5.90 6.02 5.78 6.01 +1.61% 1.58 3.01%
2025-05-06 sh.603115 海星股份 12.97 13.34 12.97 13.33 +2.96% 0.33 0.99%
2025-05-06 sh.603116 红蜻蜓 5.06 5.25 5.06 5.24 +4.40% 0.66 2.12%
2025-05-06 sh.603117 万林物流 5.80 5.92 5.80 5.90 +2.25% 0.83 2.37%
2025-05-06 sh.603118 共进股份 9.27 9.65 9.23 9.63 +5.13% 4.04 5.42%
2025-05-06 sh.603119 浙江荣泰 48.96 49.25 46.77 47.67 -0.31% 11.86 12.12%
2025-05-06 sh.603120 肯特催化 35.36 36.27 35.36 36.17 +3.16% 1.77 21.98%
2025-05-06 sh.603121 华培动力 23.89 24.25 23.66 24.01 +0.17% 3.62 4.43%
2025-05-06 sh.603122 合富中国 6.43 6.44 6.36 6.44 +1.08% 0.34 1.29%
2025-05-06 sh.603123 翠微股份 8.27 8.66 8.21 8.61 +2.14% 4.40 7.92%
2025-05-06 sh.603124 江南新材 40.93 42.96 40.93 42.81 +5.22% 1.32 10.81%
2025-05-06 sh.603125 常青科技 14.59 14.97 14.44 14.82 +3.15% 0.77 5.15%
2025-05-06 sh.603126 中材节能 5.98 6.05 5.93 6.05 +3.24% 0.52 1.42%
2025-05-06 sh.603127 昭衍新药 15.72 16.06 15.70 16.04 +2.95% 3.05 3.04%
2025-05-06 sh.603128 华贸物流 5.95 6.13 5.95 6.11 +2.61% 4.92 6.03%
2025-05-06 sh.603129 春风动力 163.31 164.34 160.82 163.92 +0.90% 2.74 1.08%
2025-05-06 sh.603130 云中马 24.59 26.93 24.49 26.93 +10.00% 0.91 6.84%
2025-05-06 sh.603131 上海沪工 16.48 17.18 16.48 17.15 +4.06% 1.26 2.35%
2025-05-06 sh.603132 金徽股份 10.93 11.17 10.86 11.09 +2.23% 0.40 0.36%
2025-05-06 sh.603135 中重科技 9.08 9.32 9.06 9.31 +3.53% 0.38 1.61%
2025-05-06 sh.603136 天目湖 11.33 11.43 11.13 11.42 +0.87% 0.92 2.97%
2025-05-06 sh.603137 恒尚节能 12.61 13.01 12.51 12.92 +3.10% 0.89 9.41%
2025-05-06 sh.603138 海量数据 13.72 14.00 13.72 14.00 +3.09% 0.56 1.43%
2025-05-06 sh.603139 康惠股份 20.00 20.61 20.00 20.38 +2.31% 0.58 2.87%
2025-05-06 sh.603150 万朗磁塑 30.81 31.45 30.41 31.41 +2.86% 0.71 4.25%
2025-05-06 sh.603151 邦基科技 13.57 14.23 13.49 14.06 +4.33% 0.58 5.13%
2025-05-06 sh.603153 上海建科 16.54 16.86 16.49 16.80 +2.16% 0.40 1.74%
2025-05-06 sh.603155 新亚强 12.56 12.87 12.56 12.84 +2.46% 0.32 0.76%
2025-05-06 sh.603156 养元饮品 22.44 22.62 21.96 22.04 -1.77% 1.19 0.39%
2025-05-06 sh.603158 腾龙股份 8.28 8.38 8.23 8.37 +2.40% 0.84 2.03%
2025-05-06 sh.603159 上海亚虹 14.39 14.55 14.22 14.34 -0.55% 0.24 1.19%
2025-05-06 sh.603160 汇顶科技 70.06 71.01 70.04 70.96 +1.74% 2.54 0.77%
2025-05-06 sh.603161 科华控股 11.48 11.69 11.44 11.66 +2.07% 0.43 1.93%
2025-05-06 sh.603162 海通发展 7.82 7.90 7.81 7.88 +1.15% 0.50 2.30%
2025-05-06 sh.603163 圣晖集成 26.72 27.15 26.61 27.14 +1.49% 0.44 4.58%
2025-05-06 sh.603165 荣晟环保 10.61 10.87 10.61 10.85 +3.16% 0.40 1.22%
2025-05-06 sh.603166 福达股份 16.75 17.96 16.65 17.96 +9.98% 10.60 9.54%
2025-05-06 sh.603167 渤海轮渡 8.07 8.20 8.07 8.19 +1.73% 0.80 1.93%
2025-05-06 sh.600867 通化东宝 7.03 7.18 7.01 7.17 +2.49% 1.40 0.98%
2025-05-06 sh.600868 梅雁吉祥 2.93 3.07 2.91 3.02 +3.78% 2.22 3.89%
2025-05-06 sh.600869 远东股份 4.80 4.89 4.79 4.81 +0.42% 1.91 1.78%
2025-05-06 sh.600871 石化油服 1.83 1.86 1.83 1.86 +1.09% 1.21 0.48%
2025-05-06 sh.600872 中炬高新 18.93 19.01 18.65 18.83 -0.16% 3.04 2.05%
2025-05-06 sh.600873 梅花生物 10.58 10.63 10.42 10.60 +0.55% 2.88 0.92%
2025-05-06 sh.600874 创业环保 5.50 5.54 5.49 5.54 +0.89% 0.54 0.77%
2025-05-06 sh.600875 东方电气 15.02 15.89 15.01 15.84 +6.25% 9.35 2.91%
2025-05-06 sh.600876 凯盛新能 9.25 9.59 9.25 9.51 +3.48% 0.36 0.96%
2025-05-06 sh.600877 电科芯片 12.03 12.16 12.02 12.15 +1.25% 0.85 0.59%
2025-05-06 sh.600879 航天电子 8.22 8.27 8.15 8.21 +0.98% 3.82 1.40%
2025-05-06 sh.600880 博瑞传播 4.44 4.55 4.44 4.54 +2.25% 0.81 1.64%
2025-05-06 sh.600881 亚泰集团 1.57 1.63 1.57 1.63 +4.49% 0.86 1.66%
2025-05-06 sh.600882 妙可蓝多 25.85 26.35 25.33 26.35 +1.15% 2.98 2.24%
显示 1458501 - 1458600 条，共 1,459,474 条记录