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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | sh.603786 | 科博达 | 53.86 | 55.14 | 53.27 | 53.51 | +0.30% | 0.87 | 0.40% |
| 2025-05-07 | sh.603787 | 新日股份 | 11.25 | 11.34 | 10.96 | 11.11 | -0.35% | 0.58 | 2.25% |
| 2025-05-07 | sh.603788 | 宁波高发 | 15.43 | 15.62 | 15.19 | 15.37 | +0.88% | 1.42 | 3.96% |
| 2025-05-07 | sh.603789 | ST星农 | 4.77 | 5.02 | 4.77 | 4.98 | -0.80% | 1.61 | 12.89% |
| 2025-05-07 | sh.603790 | 雅运股份 | 18.69 | 19.02 | 17.58 | 18.28 | -1.92% | 1.15 | 3.30% |
| 2025-05-07 | sh.603797 | 联泰环保 | 4.14 | 4.16 | 4.09 | 4.12 | -0.24% | 0.25 | 1.03% |
| 2025-05-07 | sh.603799 | 华友钴业 | 34.54 | 34.59 | 33.50 | 33.81 | -0.44% | 9.29 | 1.60% |
| 2025-05-07 | sh.603800 | 洪田股份 | 23.43 | 23.97 | 22.94 | 23.33 | +0.09% | 1.55 | 3.16% |
| 2025-05-07 | sh.603801 | 志邦家居 | 10.50 | 11.09 | 10.46 | 10.50 | +1.36% | 0.98 | 2.01% |
| 2025-05-07 | sh.603803 | 瑞斯康达 | 9.54 | 9.64 | 9.31 | 9.44 | +0.43% | 1.17 | 2.90% |
| 2025-05-07 | sh.603806 | 福斯特 | 12.40 | 12.43 | 12.13 | 12.23 | -0.08% | 2.19 | 0.67% |
| 2025-05-07 | sh.603808 | 歌力思 | 7.09 | 7.16 | 7.04 | 7.11 | +0.85% | 0.43 | 1.61% |
| 2025-05-07 | sh.603809 | 豪能股份 | 14.68 | 14.80 | 14.01 | 14.25 | -2.13% | 6.43 | 5.37% |
| 2025-05-07 | sh.603810 | 丰山集团 | 14.51 | 14.55 | 14.00 | 14.23 | -0.97% | 0.46 | 1.96% |
| 2025-05-07 | sh.603811 | 诚意药业 | 8.97 | 8.97 | 8.68 | 8.77 | -0.88% | 0.93 | 3.14% |
| 2025-05-07 | sh.603813 | *ST原尚 | 12.76 | 12.76 | 12.76 | 12.76 | +5.02% | 0.03 | 0.28% |
| 2025-05-07 | sh.603815 | 交建股份 | 8.05 | 8.31 | 7.96 | 8.24 | +2.85% | 1.23 | 2.42% |
| 2025-05-07 | sh.603816 | 顾家家居 | 24.17 | 24.50 | 23.70 | 23.81 | -1.18% | 2.00 | 0.97% |
| 2025-05-07 | sh.603817 | 海峡环保 | 5.72 | 5.75 | 5.65 | 5.70 | 0.00% | 0.40 | 1.23% |
| 2025-05-07 | sh.603818 | 曲美家居 | 2.96 | 3.07 | 2.96 | 3.03 | +1.00% | 0.72 | 3.48% |
| 2025-05-07 | sh.603819 | 神力股份 | 15.66 | 15.84 | 15.31 | 15.42 | -0.71% | 0.75 | 2.20% |
| 2025-05-07 | sh.603822 | ST嘉澳 | 53.51 | 56.86 | 53.50 | 56.33 | +6.87% | 1.94 | 4.53% |
| 2025-05-07 | sh.603823 | 百合花 | 10.42 | 10.61 | 10.21 | 10.47 | +0.57% | 1.10 | 2.55% |
| 2025-05-07 | sh.603825 | ST华扬 | 11.95 | 12.03 | 11.71 | 11.85 | -0.17% | 0.62 | 2.08% |
| 2025-05-07 | sh.603826 | 坤彩科技 | 20.61 | 20.83 | 20.15 | 20.28 | -1.17% | 0.66 | 0.50% |
| 2025-05-07 | sh.603828 | *ST利达 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 0.25 | 0.85% |
| 2025-05-07 | sh.603829 | 洛凯股份 | 15.59 | 15.82 | 15.27 | 15.37 | -0.90% | 0.64 | 2.57% |
| 2025-05-07 | sh.603833 | 欧派家居 | 63.14 | 65.27 | 62.96 | 63.80 | +2.56% | 2.95 | 0.71% |
| 2025-05-07 | sh.603836 | 海程邦达 | 12.95 | 13.23 | 12.54 | 12.66 | -1.77% | 0.89 | 3.36% |
| 2025-05-07 | sh.603838 | *ST四通 | 4.80 | 4.92 | 4.80 | 4.92 | +4.90% | 0.23 | 1.44% |
| 2025-05-07 | sh.603839 | 安正时尚 | 5.92 | 6.04 | 5.78 | 5.83 | +0.17% | 1.05 | 4.41% |
| 2025-05-07 | sh.603843 | *ST正平 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 0.02 | 0.11% |
| 2025-05-07 | sh.603848 | 好太太 | 14.41 | 14.79 | 14.33 | 14.65 | +2.20% | 0.51 | 0.86% |
| 2025-05-07 | sh.603855 | 华荣股份 | 20.53 | 20.71 | 20.14 | 20.24 | 0.00% | 0.99 | 1.38% |
| 2025-05-07 | sh.603856 | 东宏股份 | 11.17 | 11.26 | 11.03 | 11.15 | +0.09% | 0.36 | 1.24% |
| 2025-05-07 | sh.603858 | 步长制药 | 15.57 | 15.62 | 15.44 | 15.61 | +1.01% | 1.11 | 0.63% |
| 2025-05-07 | sh.603859 | 能科科技 | 31.88 | 32.27 | 31.03 | 31.42 | -0.06% | 2.18 | 2.81% |
| 2025-05-07 | sh.603860 | 中公高科 | 29.53 | 29.90 | 29.34 | 29.52 | +0.37% | 0.35 | 1.78% |
| 2025-05-07 | sh.603861 | 白云电器 | 9.01 | 9.07 | 8.93 | 9.01 | +0.99% | 0.87 | 1.98% |
| 2025-05-07 | sh.603863 | 松炀资源 | 13.60 | 13.68 | 13.31 | 13.54 | +0.97% | 1.39 | 5.02% |
| 2025-05-07 | sh.603866 | 桃李面包 | 5.55 | 5.60 | 5.53 | 5.56 | +0.72% | 0.85 | 0.96% |
| 2025-05-07 | sh.603867 | 新化股份 | 24.20 | 24.66 | 24.14 | 24.32 | +1.19% | 0.74 | 1.55% |
| 2025-05-07 | sh.603868 | 飞科电器 | 35.52 | 35.79 | 35.17 | 35.68 | +1.12% | 0.51 | 0.33% |
| 2025-05-07 | sh.603869 | ST智知 | 5.98 | 6.00 | 5.88 | 5.90 | -0.67% | 0.11 | 0.35% |
| 2025-05-07 | sh.603871 | 嘉友国际 | 9.89 | 10.02 | 9.62 | 9.68 | -1.19% | 1.77 | 1.27% |
| 2025-05-07 | sh.603876 | 鼎胜新材 | 8.81 | 8.83 | 8.55 | 8.62 | -0.80% | 1.17 | 1.44% |
| 2025-05-07 | sh.603877 | 太平鸟 | 15.84 | 15.97 | 15.79 | 15.85 | +0.68% | 0.33 | 0.43% |
| 2025-05-07 | sh.603878 | 武进不锈 | 5.16 | 5.22 | 5.15 | 5.21 | +1.73% | 0.34 | 1.16% |
| 2025-05-07 | sh.603879 | 永悦科技 | 5.34 | 5.75 | 5.25 | 5.28 | 0.00% | 1.41 | 7.20% |
| 2025-05-07 | sh.603880 | 南卫股份 | 5.36 | 5.48 | 5.30 | 5.37 | +0.56% | 0.46 | 2.98% |
| 2025-05-07 | sh.603881 | 数据港 | 29.12 | 29.29 | 27.72 | 28.03 | -3.41% | 20.39 | 10.01% |
| 2025-05-07 | sh.603882 | 金域医学 | 30.17 | 30.29 | 29.52 | 29.86 | -0.23% | 3.20 | 2.28% |
| 2025-05-07 | sh.603883 | 老百姓 | 19.18 | 19.46 | 18.69 | 19.10 | -2.37% | 10.27 | 7.05% |
| 2025-05-07 | sh.603885 | 吉祥航空 | 12.81 | 12.84 | 12.57 | 12.66 | -0.39% | 1.24 | 0.44% |
| 2025-05-07 | sh.603886 | 元祖股份 | 12.59 | 12.73 | 12.56 | 12.62 | +0.74% | 0.40 | 1.24% |
| 2025-05-07 | sh.603887 | 城地香江 | 19.58 | 19.58 | 18.70 | 18.90 | -2.33% | 8.33 | 7.35% |
| 2025-05-07 | sh.603168 | 莎普爱思 | 7.20 | 7.44 | 7.12 | 7.15 | -2.59% | 1.97 | 8.44% |
| 2025-05-07 | sh.603169 | 兰石重装 | 7.50 | 7.59 | 7.35 | 7.42 | +1.78% | 12.00 | 12.30% |
| 2025-05-07 | sh.603170 | 宝立食品 | 12.67 | 12.96 | 12.64 | 12.85 | +2.16% | 0.55 | 2.64% |
| 2025-05-07 | sh.603171 | 税友股份 | 46.78 | 48.64 | 44.28 | 44.99 | -4.13% | 2.53 | 1.37% |
| 2025-05-07 | sh.603172 | 万丰股份 | 15.05 | 15.10 | 14.81 | 15.00 | +0.27% | 0.40 | 5.33% |
| 2025-05-07 | sh.603173 | 福斯达 | 30.07 | 30.65 | 29.98 | 30.64 | +1.64% | 1.44 | 9.45% |
| 2025-05-07 | sh.603176 | 汇通集团 | 4.75 | 4.85 | 4.72 | 4.76 | +0.42% | 0.22 | 0.97% |
| 2025-05-07 | sh.603177 | 德创环保 | 8.22 | 8.22 | 8.06 | 8.14 | +0.37% | 0.34 | 2.03% |
| 2025-05-07 | sh.603178 | 圣龙股份 | 18.42 | 18.71 | 18.17 | 18.34 | -0.05% | 1.41 | 3.23% |
| 2025-05-07 | sh.603179 | 新泉股份 | 42.72 | 43.96 | 41.43 | 41.82 | -0.68% | 4.04 | 1.93% |
| 2025-05-07 | sh.603180 | 金牌家居 | 17.90 | 18.28 | 17.90 | 18.10 | +1.71% | 0.39 | 1.38% |
| 2025-05-07 | sh.603181 | 皇马科技 | 12.18 | 12.23 | 11.84 | 11.99 | -0.65% | 1.39 | 1.92% |
| 2025-05-07 | sh.603182 | 嘉华股份 | 12.62 | 12.97 | 12.62 | 12.87 | +2.16% | 1.12 | 9.07% |
| 2025-05-07 | sh.603183 | 建研院 | 4.03 | 4.07 | 3.97 | 4.02 | +1.00% | 0.48 | 2.38% |
| 2025-05-07 | sh.603185 | 弘元绿能 | 14.50 | 14.54 | 14.15 | 14.29 | -0.76% | 1.55 | 1.60% |
| 2025-05-07 | sh.603186 | 华正新材 | 27.30 | 27.43 | 26.77 | 27.14 | -0.37% | 1.94 | 5.06% |
| 2025-05-07 | sh.603187 | 海容冷链 | 10.46 | 10.51 | 10.37 | 10.51 | +1.64% | 0.69 | 1.60% |
| 2025-05-07 | sh.603188 | 亚邦股份 | 4.12 | 4.22 | 4.10 | 4.16 | +1.96% | 0.97 | 4.11% |
| 2025-05-07 | sh.603189 | *ST网达 | 18.45 | 19.01 | 18.27 | 18.73 | +1.61% | 3.02 | 5.98% |
| 2025-05-07 | sh.603190 | 亚通精工 | 21.48 | 21.57 | 21.07 | 21.21 | 0.00% | 0.26 | 2.92% |
| 2025-05-07 | sh.603191 | 望变电气 | 12.05 | 12.10 | 11.93 | 12.02 | +0.92% | 0.49 | 1.22% |
| 2025-05-07 | sh.603192 | 汇得科技 | 16.82 | 17.07 | 16.73 | 16.96 | +1.41% | 0.42 | 1.76% |
| 2025-05-07 | sh.603193 | 润本股份 | 37.21 | 38.04 | 36.59 | 36.68 | -1.33% | 1.55 | 3.96% |
| 2025-05-07 | sh.603194 | 中力股份 | 34.06 | 34.25 | 33.52 | 34.03 | +1.16% | 1.03 | 5.93% |
| 2025-05-07 | sh.603195 | 公牛集团 | 49.95 | 50.19 | 49.52 | 50.01 | +1.15% | 1.39 | 0.15% |
| 2025-05-07 | sh.603196 | 璞源材料 | 15.10 | 15.22 | 14.45 | 14.67 | -2.20% | 0.60 | 1.71% |
| 2025-05-07 | sh.603197 | 保隆科技 | 39.65 | 40.07 | 38.36 | 38.77 | -1.17% | 2.40 | 2.82% |
| 2025-05-07 | sh.603198 | 迎驾贡酒 | 43.69 | 44.72 | 43.66 | 44.03 | +1.71% | 4.04 | 1.10% |
| 2025-05-07 | sh.603199 | 九华旅游 | 37.00 | 37.47 | 36.72 | 36.91 | +0.03% | 1.26 | 3.08% |
| 2025-05-07 | sh.603200 | 上海洗霸 | 36.79 | 37.26 | 35.98 | 36.61 | +0.69% | 3.66 | 5.68% |
| 2025-05-07 | sh.603201 | 常润股份 | 14.30 | 14.53 | 14.13 | 14.26 | +0.40% | 0.30 | 2.61% |
| 2025-05-07 | sh.603202 | 天有为 | 98.19 | 98.55 | 94.68 | 95.21 | -2.34% | 6.54 | 20.13% |
| 2025-05-07 | sh.603203 | 快克智能 | 23.84 | 23.88 | 23.24 | 23.36 | -0.95% | 0.45 | 0.75% |
| 2025-05-07 | sh.603205 | 健尔康 | 29.68 | 30.41 | 29.48 | 29.80 | -0.28% | 1.78 | 15.07% |
| 2025-05-07 | sh.603206 | 嘉环科技 | 17.49 | 17.52 | 17.14 | 17.41 | +0.81% | 1.42 | 2.69% |
| 2025-05-07 | sh.603207 | 小方制药 | 25.54 | 26.03 | 25.49 | 25.74 | +0.77% | 1.04 | 9.38% |
| 2025-05-07 | sh.603208 | 江山欧派 | 14.33 | 14.42 | 14.11 | 14.26 | +1.48% | 0.39 | 1.53% |
| 2025-05-07 | sh.603209 | 兴通股份 | 14.42 | 14.44 | 14.10 | 14.26 | +0.28% | 0.40 | 0.99% |
| 2025-05-07 | sh.603210 | 泰鸿万立 | 21.15 | 21.27 | 20.85 | 21.07 | +0.62% | 2.03 | 13.11% |
| 2025-05-07 | sh.603211 | 晋拓股份 | 17.74 | 18.37 | 17.54 | 17.99 | +2.50% | 2.05 | 16.79% |
| 2025-05-07 | sh.603212 | 赛伍技术 | 9.64 | 9.74 | 9.54 | 9.61 | +0.21% | 0.58 | 1.37% |
| 2025-05-07 | sh.603213 | 镇洋发展 | 9.10 | 9.26 | 9.10 | 9.25 | +2.37% | 0.38 | 0.94% |
| 2025-05-07 | sh.603214 | 爱婴室 | 21.28 | 21.42 | 20.48 | 20.80 | -1.12% | 1.59 | 5.40% |
| 2025-05-07 | sh.603215 | 比依股份 | 16.34 | 16.64 | 15.77 | 16.00 | -1.39% | 1.79 | 5.79% |
显示 1459601 - 1459700 条，共 1,466,049 条记录