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.603656 | 泰禾智能 | 19.57 | 19.94 | 19.41 | 19.64 | +0.15% | 0.93 | 2.56% |
| 2025-05-20 | sh.603657 | 春光科技 | 22.32 | 22.67 | 22.01 | 22.62 | +1.34% | 2.81 | 9.26% |
| 2025-05-20 | sh.603658 | 安图生物 | 38.04 | 38.56 | 38.01 | 38.19 | +0.38% | 0.77 | 0.34% |
| 2025-05-20 | sh.603659 | 璞泰来 | 16.92 | 17.00 | 16.80 | 16.89 | -0.23% | 1.47 | 0.40% |
| 2025-05-20 | sh.603660 | 苏州科达 | 6.90 | 7.04 | 6.81 | 7.03 | +2.03% | 1.09 | 2.95% |
| 2025-05-20 | sh.603661 | 恒林股份 | 26.27 | 26.52 | 26.08 | 26.36 | +0.33% | 0.23 | 0.61% |
| 2025-05-20 | sh.603662 | 柯力传感 | 65.42 | 66.20 | 64.79 | 65.57 | -0.03% | 3.59 | 1.94% |
| 2025-05-20 | sh.603663 | 三祥新材 | 24.19 | 24.37 | 22.45 | 23.04 | -4.58% | 4.77 | 4.79% |
| 2025-05-20 | sh.603665 | 康隆达 | 22.96 | 23.84 | 22.51 | 23.78 | +3.17% | 1.87 | 5.04% |
| 2025-05-20 | sh.603666 | 亿嘉和 | 36.00 | 36.03 | 34.90 | 35.43 | -2.07% | 2.03 | 2.78% |
| 2025-05-20 | sh.603667 | 五洲新春 | 41.74 | 43.36 | 40.53 | 40.92 | +1.11% | 20.92 | 13.62% |
| 2025-05-20 | sh.603668 | 天马科技 | 13.85 | 14.04 | 13.73 | 13.77 | -0.36% | 0.63 | 0.90% |
| 2025-05-20 | sh.603669 | 灵康药业 | 4.85 | 4.95 | 4.83 | 4.92 | +1.86% | 0.49 | 1.39% |
| 2025-05-20 | sh.603676 | 卫信康 | 10.38 | 10.64 | 10.34 | 10.51 | +1.12% | 0.66 | 1.41% |
| 2025-05-20 | sh.603677 | 奇精机械 | 21.73 | 22.50 | 21.33 | 22.39 | +1.48% | 2.58 | 5.98% |
| 2025-05-20 | sh.603678 | 火炬电子 | 36.16 | 36.29 | 35.14 | 35.49 | -1.82% | 2.75 | 1.62% |
| 2025-05-20 | sh.603679 | 华体科技 | 13.35 | 13.55 | 13.15 | 13.52 | +1.65% | 0.35 | 1.59% |
| 2025-05-20 | sh.603680 | 今创集团 | 9.70 | 9.77 | 9.61 | 9.67 | -0.60% | 0.43 | 0.55% |
| 2025-05-20 | sh.603681 | 永冠新材 | 13.91 | 14.04 | 13.61 | 13.72 | -0.86% | 0.90 | 3.39% |
| 2025-05-20 | sh.603682 | 锦和商管 | 5.31 | 5.38 | 5.23 | 5.37 | +1.25% | 0.71 | 2.68% |
| 2025-05-20 | sh.603683 | 晶华新材 | 14.31 | 14.76 | 14.21 | 14.47 | +0.07% | 1.36 | 3.60% |
| 2025-05-20 | sh.603685 | 晨丰科技 | 12.99 | 13.27 | 12.84 | 13.04 | +1.32% | 0.32 | 1.79% |
| 2025-05-20 | sh.603686 | 福龙马 | 14.70 | 15.11 | 14.25 | 14.41 | -0.27% | 11.28 | 18.39% |
| 2025-05-20 | sh.603687 | 大胜达 | 7.14 | 7.41 | 7.10 | 7.36 | +3.20% | 1.38 | 3.40% |
| 2025-05-20 | sh.603688 | 石英股份 | 32.77 | 32.88 | 32.26 | 32.69 | -0.75% | 3.19 | 1.80% |
| 2025-05-20 | sh.603689 | 皖天然气 | 8.42 | 8.44 | 8.35 | 8.40 | -0.23% | 0.19 | 0.45% |
| 2025-05-20 | sh.603690 | 至纯科技 | 25.58 | 25.92 | 25.27 | 25.91 | +1.29% | 3.75 | 3.80% |
| 2025-05-20 | sh.603693 | 江苏新能 | 12.06 | 13.25 | 11.97 | 13.25 | +10.02% | 4.74 | 4.13% |
| 2025-05-20 | sh.603696 | 安记食品 | 12.80 | 14.18 | 12.59 | 13.62 | +5.54% | 6.81 | 21.45% |
| 2025-05-20 | sh.603697 | 有友食品 | 12.94 | 13.62 | 12.78 | 13.02 | +0.23% | 2.88 | 5.01% |
| 2025-05-20 | sh.603698 | 航天工程 | 17.30 | 17.65 | 17.23 | 17.56 | +1.32% | 0.78 | 0.82% |
| 2025-05-20 | sh.603699 | 纽威股份 | 26.67 | 27.25 | 26.61 | 27.05 | +1.25% | 0.72 | 0.34% |
| 2025-05-20 | sh.603700 | 宁水集团 | 11.87 | 11.89 | 11.74 | 11.89 | +0.58% | 0.44 | 1.82% |
| 2025-05-20 | sh.603701 | 德宏股份 | 17.36 | 17.37 | 16.97 | 17.03 | -0.93% | 0.44 | 0.98% |
| 2025-05-20 | sh.603703 | 盛洋科技 | 11.00 | 11.00 | 10.70 | 10.91 | -2.24% | 1.23 | 2.71% |
| 2025-05-20 | sh.603706 | 东方环宇 | 18.42 | 18.64 | 18.35 | 18.63 | +1.15% | 0.22 | 0.59% |
| 2025-05-20 | sh.603707 | 健友股份 | 10.93 | 11.15 | 10.91 | 11.02 | +1.55% | 2.20 | 1.23% |
| 2025-05-20 | sh.603708 | 家家悦 | 10.94 | 11.19 | 10.84 | 10.96 | -0.36% | 1.06 | 1.47% |
| 2025-05-20 | sh.603709 | 中源家居 | 12.43 | 12.72 | 12.26 | 12.71 | +2.42% | 0.35 | 2.26% |
| 2025-05-20 | sh.603711 | 香飘飘 | 13.15 | 13.50 | 13.10 | 13.33 | +1.50% | 0.75 | 1.33% |
| 2025-05-20 | sh.603712 | 七一二 | 20.42 | 20.42 | 19.84 | 19.88 | -3.17% | 4.26 | 2.76% |
| 2025-05-20 | sh.603713 | 密尔克卫 | 47.40 | 49.80 | 47.21 | 49.68 | +4.81% | 1.70 | 2.17% |
| 2025-05-20 | sh.603716 | 塞力医疗 | 11.06 | 11.29 | 11.03 | 11.17 | +0.54% | 1.21 | 5.70% |
| 2025-05-20 | sh.603717 | 天域生物 | 7.27 | 7.39 | 7.22 | 7.38 | +1.51% | 0.56 | 2.62% |
| 2025-05-20 | sh.603718 | *ST海利 | 6.89 | 7.24 | 6.85 | 7.15 | +3.88% | 1.88 | 4.05% |
| 2025-05-20 | sh.603719 | 良品铺子 | 11.87 | 12.36 | 11.82 | 12.22 | +2.55% | 1.62 | 3.26% |
| 2025-05-20 | sh.603721 | 中广天择 | 18.98 | 19.25 | 18.75 | 18.78 | +0.05% | 1.43 | 5.80% |
| 2025-05-20 | sh.603722 | 阿科力 | 38.58 | 39.06 | 38.25 | 38.56 | -0.05% | 0.44 | 1.20% |
| 2025-05-20 | sh.603725 | 天安新材 | 7.10 | 7.82 | 7.09 | 7.82 | +10.01% | 1.22 | 5.56% |
| 2025-05-20 | sh.603726 | 朗迪集团 | 15.41 | 15.57 | 15.15 | 15.55 | +0.95% | 0.38 | 1.29% |
| 2025-05-20 | sh.603727 | 博迈科 | 13.33 | 13.45 | 13.21 | 13.42 | +0.81% | 0.41 | 1.07% |
| 2025-05-20 | sh.603728 | 鸣志电器 | 60.57 | 61.57 | 59.78 | 60.83 | -0.07% | 3.51 | 1.38% |
| 2025-05-20 | sh.603730 | 岱美股份 | 6.03 | 6.09 | 6.02 | 6.08 | +0.49% | 0.33 | 0.24% |
| 2025-05-20 | sh.603733 | 仙鹤股份 | 20.39 | 20.91 | 20.32 | 20.89 | +2.44% | 0.57 | 0.38% |
| 2025-05-20 | sh.603737 | 三棵树 | 33.15 | 33.31 | 32.83 | 33.05 | -0.06% | 0.62 | 0.25% |
| 2025-05-20 | sh.603738 | 泰晶科技 | 13.76 | 13.85 | 13.60 | 13.84 | +0.94% | 0.63 | 1.16% |
| 2025-05-20 | sh.603739 | 蔚蓝生物 | 13.49 | 14.08 | 13.40 | 13.89 | +2.87% | 2.34 | 6.65% |
| 2025-05-20 | sh.603755 | 日辰股份 | 26.18 | 26.74 | 26.02 | 26.57 | +1.74% | 0.32 | 1.19% |
| 2025-05-20 | sh.603757 | 大元泵业 | 23.51 | 24.58 | 23.32 | 24.28 | +2.86% | 1.41 | 3.49% |
| 2025-05-20 | sh.603758 | 秦安股份 | 13.63 | 13.67 | 13.10 | 13.33 | -2.70% | 2.25 | 3.83% |
| 2025-05-20 | sh.603759 | 海天股份 | 7.95 | 8.00 | 7.89 | 7.97 | +0.25% | 0.37 | 1.01% |
| 2025-05-20 | sh.603766 | 隆鑫通用 | 12.79 | 12.94 | 12.24 | 12.43 | -2.85% | 5.99 | 2.24% |
| 2025-05-20 | sh.603767 | 中马传动 | 15.93 | 16.58 | 15.58 | 16.22 | +1.50% | 4.78 | 9.53% |
| 2025-05-20 | sh.603768 | 常青股份 | 11.97 | 12.26 | 11.92 | 12.20 | +1.16% | 0.34 | 1.19% |
| 2025-05-20 | sh.603773 | 沃格光电 | 22.93 | 22.98 | 22.63 | 22.90 | 0.00% | 0.57 | 1.22% |
| 2025-05-20 | sh.603776 | 永安行 | 18.32 | 18.95 | 18.08 | 18.56 | 0.00% | 2.09 | 4.61% |
| 2025-05-20 | sh.603777 | 来伊份 | 13.48 | 13.88 | 13.38 | 13.78 | +2.23% | 1.75 | 3.82% |
| 2025-05-20 | sh.603778 | 国晟科技 | 3.22 | 3.27 | 3.20 | 3.26 | +0.93% | 0.28 | 1.36% |
| 2025-05-20 | sh.603779 | 威龙股份 | 7.58 | 7.68 | 7.46 | 7.62 | +1.60% | 0.84 | 3.34% |
| 2025-05-20 | sh.603786 | 科博达 | 53.79 | 53.80 | 52.97 | 53.09 | -1.27% | 0.61 | 0.28% |
| 2025-05-20 | sh.603787 | 新日股份 | 11.41 | 11.52 | 11.33 | 11.50 | +0.86% | 0.31 | 1.17% |
| 2025-05-20 | sh.603788 | 宁波高发 | 15.79 | 15.99 | 15.52 | 15.96 | +0.91% | 1.17 | 3.18% |
| 2025-05-20 | sh.603789 | ST星农 | 5.37 | 5.58 | 5.33 | 5.55 | +3.16% | 0.58 | 4.07% |
| 2025-05-20 | sh.603790 | 雅运股份 | 17.91 | 19.02 | 17.68 | 18.23 | +1.77% | 1.20 | 3.38% |
| 2025-05-20 | sh.603797 | 联泰环保 | 4.18 | 4.20 | 4.14 | 4.19 | +0.23% | 0.16 | 0.65% |
| 2025-05-20 | sh.603799 | 华友钴业 | 34.45 | 34.57 | 34.26 | 34.42 | -0.09% | 5.20 | 0.88% |
| 2025-05-20 | sh.603800 | 洪田股份 | 22.68 | 22.68 | 21.72 | 22.20 | -1.33% | 1.04 | 2.24% |
| 2025-05-20 | sh.603801 | 志邦家居 | 10.22 | 10.31 | 10.15 | 10.24 | +0.18% | 0.42 | 0.89% |
| 2025-05-20 | sh.603803 | 瑞斯康达 | 10.20 | 10.24 | 9.97 | 10.06 | -1.28% | 1.85 | 4.32% |
| 2025-05-20 | sh.603806 | 福斯特 | 12.41 | 12.49 | 12.33 | 12.48 | +0.39% | 1.27 | 0.38% |
| 2025-05-20 | sh.603808 | 歌力思 | 7.40 | 7.58 | 7.30 | 7.55 | +2.01% | 0.35 | 1.25% |
| 2025-05-20 | sh.603809 | 豪能股份 | 15.71 | 15.90 | 15.41 | 15.67 | -1.01% | 4.32 | 3.32% |
| 2025-05-20 | sh.603810 | 丰山集团 | 15.15 | 15.62 | 15.12 | 15.58 | +2.57% | 0.41 | 1.61% |
| 2025-05-20 | sh.603811 | 诚意药业 | 8.89 | 9.05 | 8.88 | 9.03 | +1.20% | 0.53 | 1.75% |
| 2025-05-20 | sh.603813 | *ST原尚 | 13.69 | 13.78 | 13.51 | 13.73 | +0.51% | 0.08 | 0.64% |
| 2025-05-20 | sh.603815 | 交建股份 | 8.09 | 8.10 | 7.84 | 7.84 | -2.83% | 0.86 | 1.73% |
| 2025-05-20 | sh.603816 | 顾家家居 | 24.17 | 24.69 | 24.12 | 24.62 | +1.60% | 1.18 | 0.56% |
| 2025-05-20 | sh.603817 | 海峡环保 | 5.77 | 5.80 | 5.74 | 5.79 | +0.52% | 0.48 | 1.44% |
| 2025-05-20 | sh.603818 | 曲美家居 | 3.62 | 3.66 | 3.57 | 3.63 | +0.28% | 0.65 | 2.64% |
| 2025-05-20 | sh.603819 | 神力股份 | 15.15 | 15.16 | 14.86 | 14.88 | -1.72% | 0.90 | 2.74% |
| 2025-05-20 | sh.603822 | ST嘉澳 | 50.06 | 50.69 | 47.50 | 49.86 | -0.40% | 1.26 | 3.36% |
| 2025-05-20 | sh.603823 | 百合花 | 10.36 | 10.47 | 10.16 | 10.37 | +0.10% | 0.66 | 1.54% |
| 2025-05-20 | sh.603825 | ST华扬 | 11.95 | 12.25 | 11.84 | 12.23 | +2.34% | 0.93 | 3.04% |
| 2025-05-20 | sh.603826 | 坤彩科技 | 20.18 | 20.66 | 20.09 | 20.15 | -0.15% | 0.48 | 0.36% |
| 2025-05-20 | sh.603828 | *ST利达 | 5.35 | 5.45 | 5.09 | 5.09 | -5.04% | 0.68 | 2.20% |
| 2025-05-20 | sh.603829 | 洛凯股份 | 15.64 | 15.64 | 15.39 | 15.62 | +0.32% | 0.19 | 0.75% |
| 2025-05-20 | sh.603833 | 欧派家居 | 59.34 | 59.73 | 58.65 | 59.66 | +0.73% | 1.61 | 0.42% |
| 2025-05-20 | sh.603836 | 海程邦达 | 14.08 | 14.19 | 13.83 | 13.91 | -1.61% | 1.27 | 4.39% |
| 2025-05-20 | sh.603838 | *ST四通 | 5.33 | 5.33 | 5.18 | 5.28 | -0.56% | 0.14 | 0.83% |
| 2025-05-20 | sh.603839 | 安正时尚 | 6.83 | 7.28 | 6.65 | 6.92 | -0.43% | 2.26 | 7.96% |
显示 1465901 - 1466000 条，共 5,034,999 条记录