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.603216 | 梦天家居 | 12.18 | 12.26 | 11.87 | 11.93 | -1.22% | 0.40 | 5.83% |
| 2025-05-07 | sh.603217 | 元利科技 | 16.81 | 17.13 | 16.81 | 17.09 | +2.17% | 0.45 | 1.26% |
| 2025-05-07 | sh.603218 | 日月股份 | 12.02 | 12.17 | 11.91 | 11.94 | +0.90% | 1.31 | 1.03% |
| 2025-05-07 | sh.603219 | 富佳股份 | 15.12 | 15.47 | 14.91 | 15.40 | +2.36% | 1.40 | 1.61% |
| 2025-05-07 | sh.603220 | 中贝通信 | 24.11 | 24.25 | 23.25 | 23.53 | -1.70% | 6.04 | 5.86% |
| 2025-05-07 | sh.603221 | 爱丽家居 | 10.56 | 10.73 | 10.48 | 10.56 | +0.75% | 0.80 | 3.09% |
| 2025-05-07 | sh.603222 | 济民健康 | 6.08 | 6.10 | 5.97 | 6.02 | +0.50% | 0.24 | 0.77% |
| 2025-05-07 | sh.603223 | 恒通股份 | 8.66 | 9.00 | 8.66 | 8.87 | +1.71% | 0.53 | 1.08% |
| 2025-05-07 | sh.603225 | 新凤鸣 | 10.61 | 10.75 | 10.59 | 10.75 | +2.24% | 1.32 | 0.80% |
| 2025-05-07 | sh.603226 | 菲林格尔 | 7.25 | 7.63 | 7.20 | 7.35 | +3.23% | 0.86 | 3.27% |
| 2025-05-07 | sh.603227 | 雪峰科技 | 9.69 | 9.74 | 9.43 | 9.51 | -1.32% | 2.20 | 2.32% |
| 2025-05-07 | sh.603228 | 景旺电子 | 29.03 | 29.24 | 28.11 | 28.59 | +0.31% | 5.24 | 1.95% |
| 2025-05-07 | sh.603229 | 奥翔药业 | 7.91 | 8.03 | 7.84 | 7.90 | -0.13% | 0.45 | 0.68% |
| 2025-05-07 | sh.603230 | 内蒙新华 | 12.49 | 12.56 | 12.37 | 12.48 | +0.39% | 0.62 | 1.36% |
| 2025-05-07 | sh.603231 | 索宝蛋白 | 16.15 | 16.48 | 16.11 | 16.20 | +0.30% | 0.59 | 3.36% |
| 2025-05-07 | sh.603232 | 格尔软件 | 13.36 | 13.46 | 13.09 | 13.22 | -0.08% | 0.69 | 2.25% |
| 2025-05-07 | sh.603233 | 大参林 | 17.67 | 17.76 | 17.28 | 17.43 | -0.77% | 1.66 | 0.80% |
| 2025-05-07 | sh.603235 | 天新药业 | 26.39 | 26.64 | 26.35 | 26.59 | +1.30% | 0.51 | 1.28% |
| 2025-05-07 | sh.603236 | 移远通信 | 77.53 | 78.66 | 76.12 | 76.96 | +0.24% | 9.12 | 4.46% |
| 2025-05-07 | sh.603237 | 五芳斋 | 20.18 | 20.62 | 19.65 | 19.80 | -1.26% | 1.78 | 7.07% |
| 2025-05-07 | sh.603238 | 诺邦股份 | 14.77 | 15.09 | 14.53 | 14.72 | +0.07% | 1.02 | 3.81% |
| 2025-05-07 | sh.603239 | 浙江仙通 | 13.59 | 13.60 | 13.28 | 13.40 | -0.58% | 0.38 | 1.04% |
| 2025-05-07 | sh.603255 | 鼎际得 | 25.26 | 25.52 | 24.38 | 24.67 | -2.03% | 0.82 | 5.45% |
| 2025-05-07 | sh.603256 | 宏和科技 | 9.58 | 9.67 | 9.41 | 9.51 | -0.21% | 0.88 | 1.05% |
| 2025-05-07 | sh.603257 | 中国瑞林 | 47.83 | 48.29 | 47.19 | 48.11 | +0.35% | 2.02 | 17.16% |
| 2025-05-07 | sh.603258 | 电魂网络 | 21.72 | 21.76 | 20.60 | 20.82 | -3.34% | 1.53 | 3.04% |
| 2025-05-07 | sh.603259 | 药明康德 | 59.90 | 59.90 | 56.51 | 56.83 | -3.46% | 37.75 | 2.57% |
| 2025-05-07 | sh.603260 | 合盛硅业 | 51.96 | 52.03 | 51.11 | 51.46 | +0.31% | 0.96 | 0.16% |
| 2025-05-07 | sh.603261 | *ST立航 | 15.60 | 16.07 | 15.43 | 16.07 | +5.03% | 0.60 | 4.93% |
| 2025-05-07 | sh.603266 | 天龙股份 | 20.42 | 21.21 | 20.17 | 21.03 | +2.91% | 3.62 | 8.76% |
| 2025-05-07 | sh.603267 | 鸿远电子 | 51.92 | 54.67 | 51.92 | 53.66 | +4.03% | 7.69 | 6.24% |
| 2025-05-07 | sh.603268 | 松发股份 | 40.45 | 40.45 | 38.03 | 39.76 | +1.95% | 1.64 | 3.34% |
| 2025-05-07 | sh.603269 | 海鸥股份 | 8.37 | 8.43 | 8.20 | 8.28 | -0.34% | 0.91 | 3.47% |
| 2025-05-07 | sh.603270 | 金帝股份 | 27.58 | 28.16 | 26.81 | 27.20 | +0.51% | 4.28 | 21.80% |
| 2025-05-07 | sh.603271 | 永杰新材 | 36.52 | 36.87 | 36.10 | 36.69 | +0.65% | 1.16 | 8.14% |
| 2025-05-07 | sh.603272 | *ST联翔 | 17.26 | 17.37 | 16.90 | 16.96 | -0.06% | 0.34 | 4.66% |
| 2025-05-07 | sh.603273 | 天元智能 | 17.46 | 17.49 | 17.14 | 17.41 | +0.92% | 0.78 | 7.96% |
| 2025-05-07 | sh.603275 | 众辰科技 | 38.35 | 38.60 | 37.40 | 38.06 | +0.21% | 0.60 | 3.78% |
| 2025-05-07 | sh.603276 | 恒兴新材 | 13.10 | 13.33 | 13.03 | 13.13 | +0.61% | 0.44 | 4.27% |
| 2025-05-07 | sh.603277 | 银都股份 | 14.88 | 15.42 | 14.88 | 15.17 | +1.96% | 0.74 | 0.77% |
| 2025-05-07 | sh.603278 | 大业股份 | 10.38 | 10.55 | 10.14 | 10.29 | +1.08% | 3.51 | 9.93% |
| 2025-05-07 | sh.603279 | 景津装备 | 15.51 | 15.61 | 15.38 | 15.56 | +1.29% | 0.77 | 0.83% |
| 2025-05-07 | sh.603280 | 南方路机 | 25.60 | 25.70 | 24.87 | 25.14 | -1.70% | 2.40 | 33.76% |
| 2025-05-07 | sh.603281 | 江瀚新材 | 22.74 | 23.01 | 22.44 | 22.67 | +0.04% | 0.38 | 0.64% |
| 2025-05-07 | sh.603282 | 亚光股份 | 15.11 | 15.43 | 15.11 | 15.37 | +1.76% | 0.27 | 2.68% |
| 2025-05-07 | sh.603283 | 赛腾股份 | 32.59 | 32.92 | 31.51 | 32.02 | +0.53% | 2.84 | 3.21% |
| 2025-05-07 | sh.603285 | 键邦股份 | 21.96 | 22.90 | 21.88 | 22.60 | +3.26% | 1.82 | 20.28% |
| 2025-05-07 | sh.603286 | 日盈电子 | 37.47 | 38.30 | 34.69 | 35.02 | -5.45% | 7.75 | 18.64% |
| 2025-05-07 | sh.603288 | 海天味业 | 41.23 | 41.78 | 40.86 | 41.76 | +3.42% | 7.02 | 0.29% |
| 2025-05-07 | sh.603289 | 泰瑞机器 | 8.92 | 9.01 | 8.85 | 8.94 | +0.44% | 0.51 | 1.91% |
| 2025-05-07 | sh.603290 | 斯达半导 | 85.51 | 85.70 | 83.52 | 84.13 | -0.46% | 1.92 | 0.94% |
| 2025-05-07 | sh.603291 | 联合水务 | 10.89 | 11.08 | 10.75 | 10.89 | +0.64% | 0.55 | 3.82% |
| 2025-05-07 | sh.603296 | 华勤技术 | 72.27 | 72.57 | 68.62 | 69.43 | -1.29% | 11.31 | 2.79% |
| 2025-05-07 | sh.603297 | 永新光学 | 90.07 | 90.16 | 87.49 | 88.19 | +0.01% | 0.83 | 0.83% |
| 2025-05-07 | sh.603298 | 杭叉集团 | 19.12 | 19.18 | 18.56 | 18.67 | -1.02% | 0.77 | 0.30% |
| 2025-05-07 | sh.603299 | 苏盐井神 | 9.30 | 9.36 | 9.24 | 9.29 | +0.62% | 0.88 | 1.17% |
| 2025-05-07 | sh.603300 | 海南华铁 | 12.73 | 12.84 | 11.73 | 11.97 | -3.07% | 56.67 | 23.39% |
| 2025-05-07 | sh.603301 | 振德医疗 | 18.80 | 18.92 | 18.72 | 18.89 | +1.14% | 0.65 | 1.26% |
| 2025-05-07 | sh.603303 | 得邦照明 | 11.40 | 11.40 | 10.79 | 10.84 | +0.33% | 0.26 | 0.45% |
| 2025-05-07 | sh.603305 | 旭升集团 | 13.12 | 13.17 | 12.67 | 12.82 | -0.68% | 2.13 | 1.69% |
| 2025-05-07 | sh.603306 | 华懋科技 | 37.02 | 37.89 | 36.52 | 37.45 | +2.65% | 3.85 | 3.13% |
| 2025-05-07 | sh.603307 | 扬州金泉 | 35.98 | 37.28 | 35.85 | 37.02 | +3.46% | 0.93 | 14.61% |
| 2025-05-07 | sh.603308 | 应流股份 | 20.81 | 21.21 | 20.44 | 20.67 | +0.53% | 3.06 | 2.15% |
| 2025-05-07 | sh.603309 | 维力医疗 | 11.19 | 11.25 | 10.99 | 11.11 | +0.26% | 0.47 | 1.36% |
| 2025-05-07 | sh.603310 | 巍华新材 | 17.71 | 18.29 | 17.63 | 18.28 | +3.28% | 1.06 | 8.40% |
| 2025-05-07 | sh.603311 | 金海高科 | 10.23 | 10.30 | 10.07 | 10.20 | +0.39% | 0.38 | 1.58% |
| 2025-05-07 | sh.603312 | 西典新能 | 38.84 | 39.39 | 38.59 | 38.85 | +0.40% | 0.50 | 2.37% |
| 2025-05-07 | sh.603313 | 梦百合 | 7.86 | 7.94 | 7.74 | 7.84 | -0.25% | 2.01 | 4.50% |
| 2025-05-07 | sh.603315 | 福鞍股份 | 13.45 | 13.65 | 13.16 | 13.31 | -0.96% | 2.12 | 5.03% |
| 2025-05-07 | sh.603316 | 诚邦股份 | 6.22 | 6.55 | 6.14 | 6.41 | +2.07% | 1.77 | 10.65% |
| 2025-05-07 | sh.603317 | 天味食品 | 10.80 | 11.00 | 10.75 | 10.87 | +1.15% | 1.69 | 1.40% |
| 2025-05-07 | sh.603318 | 水发燃气 | 6.39 | 6.44 | 6.38 | 6.43 | +1.40% | 0.53 | 2.11% |
| 2025-05-07 | sh.603319 | 美湖股份 | 27.65 | 27.91 | 26.37 | 26.86 | -2.87% | 7.57 | 8.19% |
| 2025-05-07 | sh.603320 | 迪贝电气 | 17.07 | 17.15 | 16.70 | 16.81 | -0.18% | 0.57 | 2.25% |
| 2025-05-07 | sh.603321 | 梅轮电梯 | 7.30 | 7.38 | 7.23 | 7.32 | +0.80% | 0.31 | 1.36% |
| 2025-05-07 | sh.603322 | 超讯通信 | 34.71 | 34.75 | 33.35 | 33.78 | -2.06% | 5.76 | 10.79% |
| 2025-05-07 | sh.603323 | 苏农银行 | 4.51 | 4.54 | 4.50 | 4.54 | +1.16% | 2.10 | 2.20% |
| 2025-05-07 | sh.603324 | 盛剑科技 | 24.28 | 24.61 | 24.22 | 24.57 | +1.35% | 0.51 | 1.38% |
| 2025-05-07 | sh.603325 | 博隆技术 | 75.74 | 77.15 | 74.90 | 76.26 | +1.70% | 0.55 | 2.13% |
| 2025-05-07 | sh.603326 | 我乐家居 | 8.47 | 8.65 | 8.26 | 8.46 | +0.34% | 0.90 | 3.15% |
| 2025-05-07 | sh.603327 | 福蓉科技 | 9.00 | 9.02 | 8.71 | 8.79 | -0.77% | 0.82 | 0.92% |
| 2025-05-07 | sh.603328 | 依顿电子 | 8.91 | 9.00 | 8.76 | 8.85 | -0.11% | 0.97 | 1.08% |
| 2025-05-07 | sh.603329 | 上海雅仕 | 11.64 | 11.79 | 11.29 | 11.41 | -0.80% | 1.29 | 5.42% |
| 2025-05-07 | sh.603330 | 天洋新材 | 6.88 | 6.94 | 6.66 | 6.73 | -1.32% | 1.04 | 3.79% |
| 2025-05-07 | sh.603331 | 百达精工 | 9.46 | 9.65 | 9.19 | 9.42 | +0.11% | 0.59 | 3.06% |
| 2025-05-07 | sh.603332 | 苏州龙杰 | 9.47 | 9.56 | 9.38 | 9.51 | +0.94% | 0.41 | 1.96% |
| 2025-05-07 | sh.603333 | 尚纬股份 | 5.56 | 5.64 | 5.47 | 5.53 | +0.54% | 0.71 | 2.05% |
| 2025-05-07 | sh.603335 | 迪生力 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 0.73 | 3.15% |
| 2025-05-07 | sh.603336 | 宏辉果蔬 | 5.29 | 5.41 | 5.23 | 5.39 | +2.08% | 2.55 | 8.39% |
| 2025-05-07 | sh.603337 | 杰克科技 | 33.55 | 35.75 | 33.55 | 35.44 | +6.91% | 3.94 | 2.34% |
| 2025-05-07 | sh.603338 | 浙江鼎力 | 44.82 | 45.29 | 42.88 | 43.40 | -0.94% | 6.27 | 2.75% |
| 2025-05-07 | sh.603339 | 四方科技 | 11.38 | 11.53 | 11.18 | 11.34 | +0.26% | 0.39 | 1.10% |
| 2025-05-07 | sh.603341 | 龙旗科技 | 41.85 | 41.97 | 41.13 | 41.46 | +0.14% | 1.49 | 1.33% |
| 2025-05-07 | sh.603344 | 星德胜 | 25.39 | 25.52 | 24.46 | 24.77 | -0.75% | 1.85 | 13.57% |
| 2025-05-07 | sh.603345 | 安井食品 | 75.51 | 76.08 | 74.58 | 74.97 | +0.31% | 2.02 | 0.89% |
| 2025-05-07 | sh.603348 | 文灿股份 | 21.07 | 21.22 | 20.65 | 20.89 | +0.43% | 0.95 | 1.43% |
| 2025-05-07 | sh.603350 | 安乃达 | 33.11 | 36.22 | 32.73 | 35.36 | +7.39% | 2.39 | 23.05% |
| 2025-05-07 | sh.603351 | 威尔药业 | 29.33 | 29.53 | 27.29 | 27.71 | -5.61% | 1.54 | 3.97% |
| 2025-05-07 | sh.603353 | 和顺石油 | 15.60 | 15.68 | 15.33 | 15.55 | +0.58% | 0.59 | 2.22% |
| 2025-05-07 | sh.603355 | 莱克电气 | 22.46 | 22.85 | 22.23 | 22.41 | +1.91% | 1.00 | 0.78% |
显示 1459701 - 1459800 条，共 1,466,049 条记录