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
2025-05-20 sh.605180 华生科技 13.72 13.94 13.53 13.92 +1.44% 0.27 1.14%
2025-05-20 sh.605183 确成股份 15.74 15.85 15.64 15.78 -0.12% 0.23 0.34%
2025-05-20 sh.605186 健麾信息 20.05 20.29 19.90 20.25 +1.00% 0.23 0.83%
2025-05-20 sh.605188 国光连锁 14.93 15.57 13.59 14.27 -2.46% 7.12 9.77%
2025-05-20 sh.605189 富春染织 10.30 10.55 10.21 10.50 +1.93% 0.43 2.12%
2025-05-20 sh.605196 华通线缆 14.03 14.41 13.94 14.13 -0.98% 1.24 1.71%
2025-05-20 sh.605198 安德利 57.99 59.17 54.64 57.00 -2.68% 3.06 2.15%
2025-05-20 sh.605199 ST葫芦娃 10.10 10.26 9.93 10.01 -0.79% 1.11 2.74%
2025-05-20 sh.605208 永茂泰 14.04 14.20 13.32 13.56 -4.96% 5.37 11.93%
2025-05-20 sh.605218 伟时电子 21.61 22.20 21.55 22.05 +0.68% 0.81 1.73%
2025-05-20 sh.605222 起帆电缆 14.99 15.03 14.91 14.96 0.00% 0.27 0.44%
2025-05-20 sh.605228 神通科技 11.53 11.78 11.25 11.62 +1.84% 1.02 2.07%
2025-05-20 sh.605255 天普股份 16.99 17.13 16.82 17.10 +0.70% 0.33 1.44%
2025-05-20 sh.605258 协和电子 28.09 28.49 27.82 28.35 +1.40% 0.38 1.50%
2025-05-20 sh.605259 绿田机械 17.72 18.63 17.62 18.57 +4.65% 0.77 2.38%
2025-05-20 sh.605266 健之佳 20.18 21.47 20.12 21.13 +4.73% 1.40 4.11%
2025-05-20 sh.605268 王力安防 9.01 9.31 8.56 8.66 -3.91% 1.23 3.09%
2025-05-20 sh.605277 新亚电子 15.63 15.70 15.43 15.68 +0.25% 0.51 1.04%
2025-05-20 sh.605286 同力天启 36.92 37.39 36.38 36.73 +0.63% 0.63 1.01%
2025-05-20 sh.605287 德才股份 13.16 13.34 13.06 13.34 +1.37% 0.34 1.82%
2025-05-20 sh.605288 凯迪股份 52.66 52.75 50.15 51.99 -0.46% 1.02 2.82%
2025-05-20 sh.605289 罗曼股份 27.10 29.96 26.75 29.96 +9.99% 2.98 9.39%
2025-05-20 sh.605296 神农集团 28.04 28.66 27.90 28.31 +0.99% 0.74 0.49%
2025-05-20 sh.603057 紫燕食品 21.29 21.75 21.23 21.36 +0.37% 0.42 2.83%
2025-05-20 sh.605298 必得科技 13.00 13.16 12.80 12.99 +0.38% 0.27 1.11%
2025-05-20 sh.605299 舒华体育 8.33 8.78 8.27 8.62 +3.45% 0.87 2.45%
2025-05-20 sh.605300 佳禾食品 13.69 15.14 13.69 15.14 +9.99% 1.55 2.65%
2025-05-20 sh.605303 园林股份 10.14 10.38 9.97 10.30 +1.68% 0.47 2.85%
2025-05-20 sh.605305 中际联合 25.50 25.87 25.35 25.73 +0.80% 0.52 0.93%
2025-05-20 sh.605318 法狮龙 29.04 29.46 28.98 29.14 +0.31% 0.22 0.59%
2025-05-20 sh.605319 无锡振华 23.52 24.69 23.26 24.41 +3.66% 2.38 3.22%
2025-05-20 sh.605333 沪光股份 27.53 27.87 27.25 27.58 +0.18% 0.94 0.78%
2025-05-20 sh.605336 *ST帅电 20.33 20.56 19.89 20.54 +1.80% 0.59 1.57%
2025-05-20 sh.605337 李子园 12.43 12.87 12.43 12.74 +2.44% 2.60 4.92%
2025-05-20 sh.605338 巴比食品 19.50 21.00 19.50 20.32 +3.20% 3.80 7.80%
2025-05-20 sh.605339 南侨食品 17.17 17.48 17.07 17.27 +1.22% 0.58 0.78%
2025-05-20 sh.605358 立昂微 24.09 24.23 23.89 24.08 -0.04% 1.86 1.15%
2025-05-20 sh.605365 立达信 14.51 14.76 14.51 14.67 +1.14% 0.29 0.38%
2025-05-20 sh.605366 宏柏新材 6.12 6.14 6.05 6.14 +0.33% 0.26 0.67%
2025-05-20 sh.605368 蓝天燃气 9.86 9.88 9.84 9.87 0.00% 0.20 0.29%
2025-05-20 sh.605369 拱东医疗 21.41 21.81 20.79 21.80 +2.45% 1.21 2.54%
2025-05-20 sh.605376 博迁新材 33.82 34.38 33.63 34.20 +0.67% 0.85 0.95%
2025-05-20 sh.605377 华旺科技 8.60 8.65 8.55 8.59 -0.09% 0.49 0.95%
2025-05-20 sh.605378 野马电池 16.70 17.09 16.61 16.91 +1.17% 1.00 2.22%
2025-05-20 sh.605388 均瑶健康 6.38 6.58 6.37 6.49 +2.02% 0.69 1.75%
2025-05-20 sh.605389 长龄液压 32.91 33.40 32.73 33.01 -0.06% 0.46 1.00%
2025-05-20 sh.605398 新炬网络 29.99 31.14 29.96 30.34 +1.27% 2.05 4.12%
2025-05-20 sh.605399 晨光新材 11.78 11.81 11.64 11.78 +0.42% 0.27 0.72%
2025-05-20 sh.605488 福莱新材 33.00 33.41 32.41 32.77 -0.76% 2.62 2.87%
2025-05-20 sh.605499 东鹏饮料 277.68 286.80 275.20 278.67 +0.95% 6.99 0.47%
2025-05-20 sh.605500 森林包装 7.28 7.42 7.25 7.35 +0.40% 0.24 0.76%
2025-05-20 sh.605507 国邦医药 18.97 19.51 18.97 19.37 +2.36% 1.10 1.84%
2025-05-20 sh.605555 德昌股份 15.69 15.93 15.55 15.82 -0.10% 0.96 1.23%
2025-05-20 sh.605566 福莱蒽特 19.36 20.00 19.35 19.65 +1.49% 0.41 1.55%
2025-05-20 sh.605567 春雪食品 9.70 9.99 9.65 9.93 +2.35% 0.72 3.62%
2025-05-20 sh.605577 龙版传媒 12.32 12.64 12.22 12.62 +2.57% 0.62 1.11%
2025-05-20 sh.605580 恒盛能源 11.12 11.29 10.99 11.28 +2.04% 0.34 1.05%
2025-05-20 sh.605588 冠石科技 48.80 49.40 48.00 49.09 +0.51% 1.27 3.56%
2025-05-20 sh.605589 圣泉集团 26.58 26.78 26.28 26.65 +0.76% 1.96 0.95%
2025-05-20 sh.605598 上海港湾 20.75 20.96 20.69 20.94 +0.91% 0.23 0.45%
2025-05-20 sh.605599 菜百股份 13.37 14.51 13.32 14.23 +6.25% 1.88 1.64%
2025-05-20 sh.688001 华兴源创 25.15 25.49 24.85 25.20 +0.28% 0.37 0.33%
2025-05-20 sh.688002 睿创微纳 56.89 59.18 56.54 58.44 +2.20% 2.51 0.95%
2025-05-20 sh.688003 天准科技 45.44 46.68 44.88 45.95 +1.11% 1.69 1.88%
2025-05-20 sh.688004 博汇科技 20.00 20.33 19.60 20.17 -0.35% 0.59 3.71%
2025-05-20 sh.688005 容百科技 19.08 19.34 18.98 19.04 -0.21% 1.74 1.92%
2025-05-20 sh.688006 杭可科技 17.36 17.45 17.18 17.36 +0.34% 0.28 0.26%
2025-05-20 sh.688007 光峰科技 14.23 14.40 14.13 14.35 +0.49% 0.64 0.98%
2025-05-20 sh.688008 澜起科技 76.51 77.96 76.07 77.61 +1.19% 8.77 0.99%
2025-05-20 sh.688009 中国通号 5.02 5.04 5.00 5.00 -0.39% 0.88 0.20%
2025-05-20 sh.688010 福光股份 35.41 35.72 34.48 34.49 -3.49% 0.92 1.64%
2025-05-20 sh.688011 新光光电 18.86 18.87 18.50 18.73 +0.27% 0.26 1.37%
2025-05-20 sh.688012 中微公司 178.54 179.88 177.39 177.91 -0.34% 6.18 0.55%
2025-05-20 sh.688013 天臣医疗 22.31 23.14 22.16 23.02 +3.10% 0.45 2.35%
2025-05-20 sh.688015 交控科技 20.05 20.20 19.78 20.14 +0.34% 0.19 0.49%
2025-05-20 sh.688016 心脉医疗 85.54 87.81 85.33 87.30 +2.04% 1.73 1.59%
2025-05-20 sh.688017 绿的谐波 136.11 137.57 134.52 135.91 -0.15% 3.04 1.32%
2025-05-20 sh.688018 乐鑫科技 136.69 142.94 135.28 140.35 +3.01% 4.96 2.25%
2025-05-20 sh.688019 安集科技 136.90 138.36 135.24 135.45 -1.06% 2.60 1.13%
2025-05-20 sh.688020 方邦股份 33.62 33.75 33.31 33.70 +0.24% 0.16 0.59%
2025-05-20 sh.688021 奥福科技 13.55 13.92 13.37 13.83 +2.90% 0.21 1.98%
2025-05-20 sh.688022 ST瀚川 13.60 13.93 13.45 13.92 +1.90% 0.38 1.59%
2025-05-20 sh.688023 安恒信息 46.49 47.31 45.94 47.07 +1.51% 0.98 2.04%
2025-05-20 sh.688025 杰普特 50.38 51.28 49.99 50.51 +0.02% 0.67 1.38%
2025-05-20 sh.688026 洁特生物 15.29 15.48 15.22 15.32 +0.20% 0.27 1.26%
2025-05-20 sh.688027 国盾量子 244.00 245.95 242.43 244.38 +0.51% 1.61 0.82%
2025-05-20 sh.688028 沃尔德 21.95 22.62 21.62 22.20 +1.12% 0.64 1.89%
2025-05-20 sh.688029 南微医学 61.71 65.06 61.71 64.59 +4.24% 2.11 1.72%
2025-05-20 sh.688030 山石网科 15.31 15.43 15.15 15.36 +0.72% 0.16 0.57%
2025-05-20 sh.688031 星环科技 47.95 48.77 47.52 48.06 -0.70% 0.80 1.76%
2025-05-20 sh.688032 禾迈股份 98.83 99.54 97.72 98.89 +0.32% 0.42 0.33%
2025-05-20 sh.688033 *ST天宜 6.30 6.55 6.25 6.51 +2.36% 1.59 4.38%
2025-05-20 sh.688035 德邦科技 40.68 41.92 39.57 40.81 -0.31% 1.71 4.70%
2025-05-20 sh.688036 传音控股 75.09 75.92 74.21 74.28 -1.09% 2.64 0.30%
2025-05-20 sh.688037 芯源微 98.10 99.20 97.07 97.68 -0.83% 2.77 1.40%
2025-05-20 sh.688038 中科通达 16.58 16.67 16.14 16.48 -1.61% 0.60 3.17%
2025-05-20 sh.688039 当虹科技 32.56 33.00 32.20 32.73 +0.21% 0.47 1.28%
2025-05-20 sh.688041 海光信息 139.79 140.70 138.75 138.91 -0.67% 10.98 0.89%
2025-05-20 sh.688045 必易微 32.86 33.92 32.66 33.46 +2.48% 0.67 5.35%
2025-05-20 sh.688046 药康生物 11.77 11.98 11.73 11.84 +0.17% 0.39 0.79%
显示 1465701 - 1465800 条，共 5,034,999 条记录