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.603039 泛微网络 61.23 64.05 60.68 62.21 +0.58% 1.29 0.80%
2025-05-20 sh.603040 新坐标 43.88 44.20 41.49 41.95 -5.26% 4.18 7.12%
2025-05-20 sh.603041 美思德 11.29 11.39 11.24 11.38 +1.14% 0.26 1.22%
2025-05-20 sh.603042 华脉科技 14.28 14.46 13.99 14.39 +0.77% 1.78 7.76%
2025-05-20 sh.603043 广州酒家 16.50 16.91 16.30 16.77 +1.82% 2.51 2.56%
2025-05-20 sh.603045 福达合金 15.19 16.23 14.96 16.09 +6.46% 1.53 7.22%
2025-05-20 sh.603048 浙江黎明 18.47 19.56 18.37 19.27 +4.36% 1.33 4.66%
2025-05-20 sh.603050 科林电气 16.40 16.81 16.32 16.61 +1.10% 0.37 0.55%
2025-05-20 sh.603051 鹿山新材 18.56 18.70 18.37 18.65 +0.80% 0.30 1.11%
2025-05-20 sh.603052 可川科技 26.51 26.64 26.18 26.41 -0.27% 0.22 1.47%
2025-05-20 sh.603053 成都燃气 9.49 9.53 9.45 9.49 0.00% 0.18 0.21%
2025-05-20 sh.603055 台华新材 9.97 9.98 9.82 9.90 -0.68% 0.97 1.07%
2025-05-20 sh.603058 永吉股份 7.92 8.26 7.90 8.25 +4.10% 0.88 2.56%
2025-05-20 sh.603059 倍加洁 24.84 26.03 24.84 25.57 +2.93% 1.21 4.70%
2025-05-20 sh.603060 国检集团 6.28 6.42 6.28 6.37 +1.09% 0.40 0.78%
2025-05-20 sh.603061 金海通 54.63 54.69 53.76 53.82 -1.30% 0.64 1.96%
2025-05-20 sh.603062 麦加芯彩 45.59 47.12 45.37 46.44 +1.43% 0.45 2.47%
2025-05-20 sh.603063 禾望电气 29.58 32.67 29.10 32.12 +8.15% 10.53 7.41%
2025-05-20 sh.603065 宿迁联盛 8.38 8.38 8.26 8.30 -0.94% 0.56 3.42%
2025-05-20 sh.603066 音飞储存 11.43 11.52 11.28 11.52 +0.70% 0.50 1.48%
2025-05-20 sh.603067 振华股份 15.97 16.14 15.44 15.49 -1.44% 3.38 3.00%
2025-05-20 sh.603068 博通集成 32.73 33.59 32.24 33.40 +2.27% 1.60 3.21%
2025-05-20 sh.603069 海汽集团 18.57 18.74 18.39 18.65 +0.43% 0.99 1.69%
2025-05-20 sh.603070 万控智造 12.85 13.32 12.79 13.04 +1.23% 0.50 0.96%
2025-05-20 sh.603071 物产环能 12.00 12.06 11.94 12.01 +0.08% 0.17 0.24%
2025-05-20 sh.603073 彩蝶实业 16.09 16.27 15.94 16.27 +1.66% 0.26 3.15%
2025-05-20 sh.603075 热威股份 20.05 20.19 19.93 20.11 +0.55% 0.23 2.85%
2025-05-20 sh.603076 乐惠国际 24.92 26.70 24.46 25.02 +0.56% 1.78 5.70%
2025-05-20 sh.603077 和邦生物 1.79 1.81 1.78 1.78 0.00% 1.27 0.80%
2025-05-20 sh.603078 江化微 18.63 18.85 18.52 18.77 +0.75% 2.03 2.81%
2025-05-20 sh.603079 圣达生物 16.24 16.84 16.24 16.73 +2.70% 1.65 5.79%
2025-05-20 sh.603080 新疆火炬 16.50 16.73 16.15 16.68 +0.23% 1.19 4.93%
2025-05-20 sh.603081 大丰实业 11.09 11.18 10.95 11.09 +0.45% 0.81 1.69%
2025-05-20 sh.603082 北自科技 39.87 40.72 39.20 39.72 +0.47% 1.42 8.63%
2025-05-20 sh.603083 剑桥科技 38.71 39.25 38.05 38.79 -0.43% 4.07 3.90%
2025-05-20 sh.603085 天成自控 11.55 11.72 11.37 11.70 +0.78% 0.90 2.10%
2025-05-20 sh.603086 先达股份 9.08 9.30 8.76 8.83 -4.13% 5.40 13.94%
2025-05-20 sh.603087 甘李药业 50.04 50.51 49.85 50.22 +0.35% 5.09 1.80%
2025-05-20 sh.603088 宁波精达 9.79 9.89 9.70 9.83 +0.10% 0.82 1.91%
2025-05-20 sh.603089 正裕工业 11.73 12.15 11.60 12.10 +4.37% 0.92 3.43%
2025-05-20 sh.603090 宏盛股份 23.09 24.77 23.00 24.36 +5.50% 1.11 4.60%
2025-05-20 sh.603091 众鑫股份 46.64 49.29 46.57 48.99 +4.50% 1.52 15.16%
2025-05-20 sh.603093 南华期货 12.82 12.96 12.75 12.90 0.00% 0.90 1.14%
2025-05-20 sh.603095 越剑智能 15.75 16.26 15.60 15.92 +1.03% 0.78 1.79%
2025-05-20 sh.603096 新经典 17.09 17.37 17.01 17.34 +1.46% 0.26 0.92%
2025-05-20 sh.603097 江苏华辰 22.51 22.90 22.45 22.80 +1.10% 0.38 1.04%
2025-05-20 sh.603098 森特股份 10.07 10.20 9.97 10.13 +0.59% 0.40 0.74%
2025-05-20 sh.603099 长白山 32.63 32.96 32.51 32.59 -0.49% 2.28 2.60%
2025-05-20 sh.603100 川仪股份 20.16 20.68 20.04 20.32 +0.34% 1.15 1.08%
2025-05-20 sh.603101 汇嘉时代 7.86 8.24 7.85 7.97 +0.49% 1.29 3.37%
2025-05-20 sh.603102 百合股份 51.01 53.57 48.39 48.59 -1.59% 5.65 30.36%
2025-05-20 sh.603103 横店影视 15.33 15.74 15.26 15.54 +1.49% 0.92 0.93%
2025-05-20 sh.603105 芯能科技 8.22 8.22 8.11 8.21 +0.24% 0.41 0.97%
2025-05-20 sh.603106 恒银科技 8.25 8.31 8.13 8.28 +0.24% 0.70 1.63%
2025-05-20 sh.603107 上海汽配 15.60 15.77 15.51 15.69 +0.57% 0.28 0.82%
2025-05-20 sh.603108 润达医疗 17.74 18.05 17.60 17.88 +0.73% 1.99 1.85%
2025-05-20 sh.603109 神驰机电 27.93 29.05 27.42 28.75 +0.62% 4.87 8.15%
2025-05-20 sh.603110 东方材料 17.11 17.34 16.87 17.23 -0.29% 2.06 5.96%
2025-05-20 sh.603111 康尼机电 6.26 6.33 6.23 6.32 +0.92% 0.46 0.83%
2025-05-20 sh.603112 华翔股份 17.65 17.94 17.38 17.72 +0.17% 2.78 3.20%
2025-05-20 sh.603113 金能科技 6.21 6.24 6.12 6.16 -0.77% 0.60 1.09%
2025-05-20 sh.603115 海星股份 13.77 13.86 13.65 13.86 +0.63% 0.24 0.69%
2025-05-20 sh.603116 红蜻蜓 5.57 5.62 5.51 5.55 -0.17% 0.63 1.90%
2025-05-20 sh.603117 万林物流 6.67 6.77 6.50 6.70 +1.36% 2.51 6.33%
2025-05-20 sh.603118 共进股份 9.91 9.96 9.62 9.95 +0.10% 3.37 4.36%
2025-05-20 sh.603119 浙江荣泰 42.83 43.24 41.89 42.40 -0.56% 4.24 4.87%
2025-05-20 sh.603121 华培动力 23.59 23.75 22.30 23.68 +0.80% 3.53 4.47%
2025-05-20 sh.603122 合富中国 6.58 6.70 6.55 6.70 +1.79% 0.34 1.28%
2025-05-20 sh.603123 翠微股份 8.95 9.03 8.85 8.97 -0.66% 2.22 3.81%
2025-05-20 sh.603125 常青科技 15.29 15.29 15.01 15.08 -0.50% 0.50 3.26%
2025-05-20 sh.603126 中材节能 6.35 6.42 6.25 6.31 +0.48% 0.59 1.53%
2025-05-20 sh.603127 昭衍新药 15.98 16.68 15.96 16.46 +3.00% 5.37 5.19%
2025-05-20 sh.603128 华贸物流 6.53 6.57 6.38 6.46 -0.75% 4.75 5.49%
2025-05-20 sh.603129 春风动力 179.09 183.29 177.57 182.04 +1.66% 2.58 0.92%
2025-05-20 sh.603130 云中马 29.29 29.61 28.65 29.29 -0.67% 1.81 12.03%
2025-05-20 sh.603131 上海沪工 17.09 17.18 16.89 17.07 -0.12% 0.77 1.42%
2025-05-20 sh.603132 金徽股份 11.20 11.31 11.18 11.29 +0.88% 0.19 0.17%
2025-05-20 sh.603135 中重科技 10.52 10.52 10.19 10.33 -0.19% 2.22 8.43%
2025-05-20 sh.603136 天目湖 11.64 11.71 11.56 11.64 +0.17% 0.48 1.49%
2025-05-20 sh.603137 恒尚节能 13.41 13.65 13.29 13.65 +2.01% 0.56 5.62%
2025-05-20 sh.603138 海量数据 13.99 14.09 13.78 14.05 +0.50% 0.39 0.98%
2025-05-20 sh.603139 康惠股份 19.77 20.22 19.65 20.15 +2.18% 0.58 2.91%
2025-05-20 sh.603150 万朗磁塑 32.14 35.35 31.63 35.35 +9.99% 2.51 13.67%
2025-05-20 sh.603151 邦基科技 15.04 15.40 14.95 15.33 +1.91% 0.30 2.40%
2025-05-20 sh.603153 上海建科 16.90 17.35 16.81 17.17 +1.64% 0.65 2.78%
2025-05-20 sh.603155 新亚强 13.18 13.27 13.11 13.23 +0.22% 0.31 0.71%
2025-05-20 sh.603156 养元饮品 22.47 22.71 22.33 22.48 +0.04% 0.55 0.18%
2025-05-20 sh.603158 腾龙股份 8.42 8.75 8.30 8.64 +1.97% 1.64 3.81%
2025-05-20 sh.603159 上海亚虹 14.69 14.96 14.60 14.93 +1.56% 0.21 0.99%
2025-05-20 sh.603160 汇顶科技 69.45 69.68 68.75 69.59 +0.72% 1.63 0.51%
2025-05-20 sh.603161 科华控股 12.14 12.27 12.05 12.24 +0.73% 0.34 1.46%
2025-05-20 sh.603162 海通发展 8.67 8.76 8.37 8.41 -4.09% 2.22 9.58%
2025-05-20 sh.603163 圣晖集成 27.92 30.71 27.92 30.71 +10.00% 2.66 24.77%
2025-05-20 sh.603165 荣晟环保 10.95 11.05 10.90 11.03 +0.77% 0.22 0.68%
2025-05-20 sh.603166 福达股份 16.90 16.90 16.30 16.33 -4.73% 5.84 5.55%
2025-05-20 sh.603167 渤海轮渡 8.34 8.37 8.24 8.33 -0.22% 0.78 1.85%
2025-05-20 sh.603168 莎普爱思 7.46 7.50 7.39 7.41 -0.67% 0.70 2.92%
2025-05-20 sh.603169 兰石重装 8.60 8.87 8.27 8.28 -4.50% 12.50 11.30%
2025-05-20 sh.603170 宝立食品 13.42 13.75 13.28 13.65 +2.03% 0.66 2.98%
2025-05-20 sh.603171 税友股份 41.80 42.18 40.80 41.40 -1.00% 0.73 0.43%
显示 1466301 - 1466400 条，共 5,034,999 条记录