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.603345 安井食品 78.23 79.07 77.95 78.15 -0.21% 2.43 1.02%
2025-05-20 sh.603344 星德胜 25.92 27.44 25.62 26.65 +2.59% 2.52 17.26%
2025-05-20 sh.603341 龙旗科技 38.78 38.95 38.16 38.73 +0.28% 0.85 0.81%
2025-05-20 sh.603339 四方科技 11.62 11.92 11.59 11.83 +0.84% 0.35 0.94%
2025-05-20 sh.603338 浙江鼎力 45.49 45.80 44.86 45.63 +0.19% 2.51 1.07%
2025-05-20 sh.603337 杰克科技 40.32 40.87 39.73 40.50 -0.32% 2.39 1.24%
2025-05-20 sh.603336 宏辉果蔬 5.41 5.69 5.38 5.59 +3.52% 2.04 6.41%
2025-05-20 sh.603335 迪生力 4.85 4.86 4.74 4.85 0.00% 0.79 3.81%
2025-05-20 sh.603333 尚纬股份 5.68 5.79 5.60 5.78 +1.94% 0.86 2.42%
2025-05-20 sh.603332 苏州龙杰 14.19 16.35 13.38 16.35 +9.98% 8.37 25.98%
2025-05-20 sh.603331 百达精工 10.32 10.35 9.99 10.25 -0.67% 2.03 9.81%
2025-05-20 sh.603330 天洋新材 6.88 6.91 6.75 6.89 +0.15% 0.55 1.99%
2025-05-20 sh.603329 上海雅仕 11.58 11.64 11.42 11.61 -0.13% 0.66 2.75%
2025-05-20 sh.603328 依顿电子 8.83 8.89 8.76 8.86 +0.33% 0.58 0.64%
2025-05-20 sh.603327 福蓉科技 8.77 8.83 8.68 8.81 +0.52% 0.37 0.41%
2025-05-20 sh.603326 我乐家居 9.18 9.27 8.83 9.14 +0.21% 1.87 6.15%
2025-05-20 sh.603325 博隆技术 75.12 76.34 74.98 75.71 +0.70% 0.43 1.65%
2025-05-20 sh.603324 盛剑科技 24.28 24.53 24.17 24.46 +0.78% 0.25 0.69%
2025-05-20 sh.603323 苏农银行 4.77 4.82 4.75 4.77 0.00% 1.73 1.71%
2025-05-20 sh.603322 超讯通信 33.61 35.46 33.21 35.44 +5.44% 4.59 8.44%
2025-05-20 sh.603321 梅轮电梯 7.36 7.51 7.31 7.50 +1.98% 0.31 1.34%
2025-05-20 sh.603320 迪贝电气 17.02 17.23 16.79 17.22 +1.22% 0.37 1.43%
2025-05-20 sh.603319 美湖股份 25.52 25.69 25.10 25.34 -0.31% 2.88 3.33%
2025-05-20 sh.603318 水发燃气 6.78 6.78 6.58 6.69 -0.29% 0.77 2.99%
2025-05-20 sh.603317 天味食品 11.96 12.31 11.75 12.10 +3.15% 4.97 3.87%
2025-05-20 sh.603316 诚邦股份 6.78 6.99 6.70 6.98 +1.75% 0.52 2.86%
2025-05-20 sh.603315 福鞍股份 13.16 13.48 12.93 13.28 +1.29% 1.34 3.23%
2025-05-20 sh.603313 梦百合 8.30 8.38 8.13 8.18 -0.49% 1.07 2.28%
2025-05-20 sh.603312 西典新能 37.18 37.68 36.83 37.53 +1.26% 0.26 1.30%
2025-05-20 sh.603311 金海高科 10.50 10.62 10.45 10.61 +0.94% 0.34 1.34%
2025-05-20 sh.603310 巍华新材 18.08 18.43 17.94 18.35 +1.53% 0.35 2.72%
2025-05-20 sh.603279 景津装备 15.37 15.53 15.24 15.47 +0.62% 0.40 0.43%
2025-05-20 sh.603280 南方路机 25.09 25.09 24.77 24.99 -0.28% 0.60 8.53%
2025-05-20 sh.603281 江瀚新材 22.96 22.96 22.51 22.68 -0.67% 0.53 0.90%
2025-05-20 sh.603282 亚光股份 16.18 16.28 15.96 16.28 +0.79% 0.19 1.76%
2025-05-20 sh.603283 赛腾股份 31.19 31.61 30.97 31.39 +0.02% 1.47 1.71%
2025-05-20 sh.603285 键邦股份 23.04 23.19 22.81 23.05 -0.21% 0.59 6.38%
2025-05-20 sh.603286 日盈电子 34.50 34.73 33.20 33.78 -2.20% 3.72 9.61%
2025-05-20 sh.603288 海天味业 41.42 42.04 41.31 41.53 +0.16% 3.71 0.15%
2025-05-20 sh.603289 泰瑞机器 9.08 9.35 8.98 9.15 +0.65% 0.60 2.21%
2025-05-20 sh.603290 斯达半导 81.93 82.51 81.57 82.21 +0.39% 0.90 0.45%
2025-05-20 sh.603291 联合水务 11.84 12.00 11.54 11.91 -0.33% 1.17 7.53%
2025-05-20 sh.603296 华勤技术 70.92 70.95 69.08 69.85 -0.98% 7.53 1.87%
2025-05-20 sh.603297 永新光学 86.51 86.76 84.91 85.71 -0.32% 0.72 0.76%
2025-05-20 sh.603298 杭叉集团 18.59 18.83 18.33 18.77 +0.94% 0.59 0.23%
2025-05-20 sh.603299 苏盐井神 9.30 9.38 9.30 9.35 +0.51% 0.58 0.77%
2025-05-20 sh.603300 海南华铁 10.63 10.91 10.50 10.82 +0.93% 16.03 7.48%
2025-05-20 sh.603301 振德医疗 19.61 19.94 19.56 19.91 +1.78% 0.74 1.36%
2025-05-20 sh.603303 得邦照明 11.70 11.79 11.16 11.41 +2.42% 0.28 0.46%
2025-05-20 sh.603305 旭升集团 12.82 12.82 12.50 12.77 +0.69% 1.43 1.14%
2025-05-20 sh.603306 华懋科技 40.43 41.71 39.72 41.56 +2.76% 5.35 3.96%
2025-05-20 sh.603307 扬州金泉 35.46 36.15 35.35 35.99 +1.23% 0.27 4.28%
2025-05-20 sh.603308 应流股份 20.43 21.68 19.93 21.42 +4.83% 3.09 2.16%
2025-05-20 sh.603309 维力医疗 11.55 11.73 11.52 11.72 +1.72% 0.46 1.28%
2025-05-20 sh.601975 招商南油 2.81 2.81 2.76 2.78 -1.07% 2.07 1.56%
2025-05-20 sh.601985 中国核电 9.34 9.50 9.33 9.43 +1.16% 9.84 0.54%
2025-05-20 sh.601988 中国银行 5.51 5.54 5.47 5.50 0.00% 8.59 0.07%
2025-05-20 sh.601990 南京证券 7.75 7.77 7.71 7.74 0.00% 1.11 0.39%
2025-05-20 sh.601991 大唐发电 3.16 3.25 3.16 3.24 +2.14% 3.89 0.95%
2025-05-20 sh.601992 金隅集团 1.54 1.54 1.51 1.52 -0.63% 0.69 0.52%
2025-05-20 sh.601995 中金公司 33.60 33.87 33.51 33.72 +0.30% 3.10 0.31%
2025-05-20 sh.601996 丰林集团 2.14 2.18 2.14 2.18 +1.40% 0.33 1.36%
2025-05-20 sh.601997 贵阳银行 5.70 5.75 5.67 5.68 -0.17% 1.94 0.89%
2025-05-20 sh.601998 中信银行 7.21 7.35 7.18 7.20 0.00% 3.72 0.12%
2025-05-20 sh.601999 出版传媒 6.49 6.56 6.42 6.55 +0.92% 0.36 0.99%
2025-05-20 sh.603000 人民网 20.01 20.20 19.92 20.10 +0.40% 1.16 0.52%
2025-05-20 sh.603001 奥康国际 6.05 6.20 6.00 6.18 +1.93% 0.30 1.20%
2025-05-20 sh.603002 宏昌电子 5.73 5.78 5.69 5.77 +0.17% 0.93 1.42%
2025-05-20 sh.603004 鼎龙科技 20.23 20.97 20.15 20.75 +1.90% 0.87 7.13%
2025-05-20 sh.603005 晶方科技 27.63 27.78 27.43 27.69 +0.43% 3.42 1.89%
2025-05-20 sh.603006 联明股份 11.46 11.73 11.35 11.66 -0.73% 1.61 5.21%
2025-05-20 sh.603007 顺景科技 5.36 5.45 5.17 5.18 -0.38% 1.22 4.60%
2025-05-20 sh.603008 ST喜临门 16.51 16.94 16.43 16.82 +2.50% 2.03 3.06%
2025-05-20 sh.603009 北特科技 42.40 45.50 42.33 44.00 +3.09% 7.93 5.29%
2025-05-20 sh.603010 万盛股份 10.39 10.42 10.20 10.30 -2.46% 0.96 1.58%
2025-05-20 sh.603011 合锻智能 13.12 13.82 12.41 12.57 -2.26% 15.34 23.79%
2025-05-20 sh.603012 创力集团 5.56 5.58 5.51 5.57 0.00% 0.38 1.05%
2025-05-20 sh.603013 亚普股份 17.29 17.85 17.07 17.51 +1.88% 1.23 1.34%
2025-05-20 sh.603015 弘讯科技 13.23 13.40 13.05 13.10 -0.90% 3.11 5.81%
2025-05-20 sh.603016 新宏泰 31.00 33.93 30.16 33.05 +6.06% 3.17 6.54%
2025-05-20 sh.603017 中衡设计 8.56 8.93 8.40 8.78 +2.87% 0.79 3.21%
2025-05-20 sh.603018 华设集团 7.39 7.44 7.34 7.44 +0.67% 0.46 0.91%
2025-05-20 sh.603019 中科曙光 62.86 63.22 62.49 62.96 +0.22% 7.51 0.81%
2025-05-20 sh.603020 爱普股份 8.31 8.47 8.29 8.45 +1.65% 0.43 1.31%
2025-05-20 sh.603021 *ST华鹏 3.70 3.81 3.65 3.69 +1.65% 0.74 6.17%
2025-05-20 sh.603022 新通联 8.80 8.96 8.72 8.93 +1.92% 0.35 1.96%
2025-05-20 sh.603023 威帝股份 3.66 3.66 3.58 3.60 -1.64% 0.49 2.42%
2025-05-20 sh.603025 大豪科技 13.00 13.11 12.93 13.08 +0.52% 0.39 0.26%
2025-05-20 sh.603026 石大胜华 35.15 35.26 34.88 34.96 -0.37% 0.33 0.46%
2025-05-20 sh.603027 千禾味业 8.58 8.75 8.56 8.64 +0.51% 1.50 1.32%
2025-05-20 sh.603028 赛福天 7.60 7.66 7.25 7.35 -3.16% 1.92 9.09%
2025-05-20 sh.603029 天鹅股份 18.51 19.27 18.42 19.04 +2.95% 1.96 8.45%
2025-05-20 sh.603030 全筑股份 2.69 2.69 2.59 2.68 -0.37% 2.11 6.08%
2025-05-20 sh.603031 安孚科技 18.80 18.86 18.58 18.82 +0.04% 0.50 0.88%
2025-05-20 sh.603032 德新科技 13.85 14.00 13.71 13.97 +1.15% 0.42 1.32%
2025-05-20 sh.603033 三维股份 11.26 11.51 11.16 11.44 +1.60% 0.50 0.44%
2025-05-20 sh.603035 常熟汽饰 13.06 13.20 13.02 13.16 +0.67% 0.62 1.20%
2025-05-20 sh.603036 如通股份 15.48 16.12 15.38 16.04 +3.64% 1.53 4.63%
2025-05-20 sh.603037 凯众股份 12.59 12.91 12.45 12.73 +0.72% 1.90 5.50%
2025-05-20 sh.603038 华立股份 15.15 15.34 14.79 14.83 -2.04% 1.86 4.59%
显示 1466201 - 1466300 条，共 5,034,999 条记录