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
2025-05-23 sh.603071 物产环能 11.94 11.99 11.78 11.79 -0.95% 0.15 0.21%
2025-05-23 sh.603073 彩蝶实业 15.78 16.11 15.64 15.79 -0.06% 0.38 4.60%
2025-05-23 sh.603075 热威股份 19.90 20.00 19.66 19.78 -0.25% 0.18 2.28%
2025-05-23 sh.603076 乐惠国际 23.50 24.53 23.48 23.82 +1.05% 0.49 1.66%
2025-05-23 sh.603077 和邦生物 1.74 1.76 1.73 1.73 -0.57% 1.03 0.67%
2025-05-23 sh.603078 江化微 18.22 18.45 17.73 17.81 -3.15% 2.51 3.57%
2025-05-23 sh.603079 圣达生物 15.97 16.60 15.94 16.00 -0.31% 0.90 3.22%
2025-05-23 sh.603080 新疆火炬 16.40 16.69 16.34 16.38 -0.12% 0.51 2.13%
2025-05-23 sh.603081 大丰实业 10.63 10.66 10.29 10.33 -2.80% 1.23 2.69%
2025-05-23 sh.603082 北自科技 38.56 39.04 37.86 37.92 -1.66% 0.83 5.26%
2025-05-23 sh.603083 剑桥科技 37.71 37.99 36.38 36.40 -3.58% 4.52 4.53%
2025-05-23 sh.603085 天成自控 11.30 11.53 11.18 11.21 -1.23% 0.69 1.63%
2025-05-23 sh.603086 先达股份 8.75 9.64 8.75 9.64 +10.05% 6.22 15.37%
2025-05-23 sh.603087 甘李药业 49.31 50.58 49.15 49.67 +0.84% 5.49 1.96%
2025-05-23 sh.603088 宁波精达 9.45 9.60 9.30 9.32 -1.48% 0.98 2.37%
2025-05-23 sh.603089 正裕工业 11.69 12.04 11.69 11.78 -1.08% 0.66 2.45%
2025-05-23 sh.603090 宏盛股份 24.60 24.90 22.97 23.26 -6.13% 1.14 4.76%
2025-05-23 sh.603091 众鑫股份 48.30 53.25 48.24 53.25 +10.00% 2.04 19.03%
2025-05-23 sh.603093 南华期货 12.50 12.58 12.15 12.18 -2.72% 0.64 0.84%
2025-05-23 sh.603095 越剑智能 15.59 15.83 15.34 15.34 -1.91% 0.39 0.92%
2025-05-23 sh.603096 新经典 16.78 16.89 16.49 16.49 -1.77% 0.30 1.13%
2025-05-23 sh.603097 江苏华辰 22.34 22.43 21.99 22.05 -1.37% 0.27 0.75%
2025-05-23 sh.603098 森特股份 9.86 9.92 9.67 9.70 -1.61% 0.47 0.88%
2025-05-23 sh.603099 长白山 31.79 32.08 31.54 31.71 -0.41% 1.04 1.22%
2025-05-23 sh.603100 川仪股份 20.02 20.16 19.77 19.77 -1.41% 1.22 1.17%
2025-05-23 sh.603101 汇嘉时代 7.72 7.96 7.60 7.62 -1.77% 0.81 2.16%
2025-05-23 sh.603102 百合股份 44.54 44.59 43.39 43.52 -1.47% 1.17 7.27%
2025-05-23 sh.603103 横店影视 15.10 15.55 14.99 15.23 +0.52% 0.72 0.74%
2025-05-23 sh.603105 芯能科技 8.03 8.07 7.90 7.92 -1.34% 0.42 1.03%
2025-05-23 sh.603106 恒银科技 8.57 8.60 8.22 8.22 -5.93% 1.94 4.44%
2025-05-23 sh.603107 上海汽配 15.45 15.62 15.27 15.27 -1.08% 0.34 0.99%
2025-05-23 sh.603108 润达医疗 17.63 18.45 17.53 17.67 +0.23% 4.98 4.57%
2025-05-23 sh.603109 神驰机电 28.66 29.00 27.56 27.64 -3.08% 3.33 5.62%
2025-05-23 sh.603110 东方材料 16.61 17.60 16.19 16.26 -2.16% 2.54 7.51%
2025-05-23 sh.603111 康尼机电 6.20 6.26 6.13 6.15 -0.93% 0.46 0.84%
2025-05-23 sh.603112 华翔股份 16.65 17.26 16.65 16.84 +1.06% 2.12 2.50%
2025-05-23 sh.603113 金能科技 6.26 6.31 6.18 6.19 -1.37% 0.73 1.32%
2025-05-23 sh.603115 海星股份 13.88 14.07 13.71 13.79 -0.14% 0.43 1.23%
2025-05-23 sh.603116 红蜻蜓 5.48 5.52 5.35 5.35 -2.96% 0.51 1.56%
2025-05-23 sh.603117 万林物流 6.25 6.33 6.12 6.14 -3.46% 1.36 3.66%
2025-05-23 sh.603118 共进股份 9.61 9.73 9.36 9.36 -2.60% 1.90 2.53%
2025-05-23 sh.603119 浙江荣泰 44.28 46.17 43.19 44.29 +0.66% 6.51 7.09%
2025-05-23 sh.603121 华培动力 23.48 23.89 22.63 23.68 +1.92% 3.07 3.87%
2025-05-23 sh.603122 合富中国 6.56 6.66 6.51 6.51 -0.30% 0.39 1.47%
2025-05-23 sh.603123 翠微股份 8.80 8.88 8.56 8.57 -3.05% 1.97 3.47%
2025-05-23 sh.603125 常青科技 14.55 15.47 14.51 15.01 +2.81% 1.05 6.88%
2025-05-23 sh.603126 中材节能 6.20 6.24 6.06 6.06 -2.42% 0.43 1.14%
2025-05-23 sh.603127 昭衍新药 16.95 17.66 16.95 17.28 +2.73% 7.18 6.57%
2025-05-23 sh.603128 华贸物流 6.23 6.29 6.12 6.14 -1.87% 3.20 3.85%
2025-05-23 sh.603129 春风动力 176.00 183.00 176.00 181.20 +2.95% 3.47 1.23%
2025-05-23 sh.603130 云中马 28.75 29.10 27.78 28.21 -1.86% 1.04 7.11%
2025-05-23 sh.603131 上海沪工 16.58 16.89 16.40 16.43 -1.08% 0.90 1.71%
2025-05-23 sh.603132 金徽股份 11.18 11.33 11.17 11.23 +0.09% 0.22 0.20%
2025-05-23 sh.603135 中重科技 10.54 11.00 10.53 10.78 +1.02% 2.68 9.76%
2025-05-23 sh.603136 天目湖 11.32 11.45 11.18 11.19 -1.47% 0.47 1.52%
2025-05-23 sh.603137 恒尚节能 12.94 13.09 12.76 12.81 -0.77% 0.54 5.61%
2025-05-23 sh.603138 海量数据 13.63 13.82 13.41 13.42 -1.76% 0.50 1.29%
2025-05-23 sh.603139 康惠股份 20.03 20.78 19.82 20.30 +0.84% 0.67 3.30%
2025-05-23 sh.603150 万朗磁塑 35.16 35.85 33.95 34.03 -4.13% 2.06 10.94%
2025-05-23 sh.603151 邦基科技 14.84 15.27 14.75 15.14 +2.00% 0.47 3.81%
2025-05-23 sh.603153 上海建科 16.71 16.82 16.49 16.50 -1.36% 0.37 1.63%
2025-05-23 sh.603155 新亚强 12.86 13.18 12.84 12.91 +0.45% 0.33 0.78%
2025-05-23 sh.603156 养元饮品 22.70 23.04 22.36 22.40 -1.14% 0.49 0.16%
2025-05-23 sh.603158 腾龙股份 8.31 8.50 8.25 8.26 -1.17% 1.02 2.44%
2025-05-23 sh.603159 上海亚虹 14.66 15.12 14.52 14.84 +0.95% 0.27 1.28%
2025-05-23 sh.603160 汇顶科技 68.71 68.85 67.40 67.43 -1.81% 2.17 0.68%
2025-05-23 sh.603161 科华控股 12.03 12.64 12.00 12.24 +1.14% 0.66 2.77%
2025-05-23 sh.603162 海通发展 8.36 8.42 8.23 8.25 -2.13% 0.93 4.08%
2025-05-23 sh.603163 圣晖集成 27.06 28.20 26.26 27.19 +2.52% 1.50 15.23%
2025-05-23 sh.603165 荣晟环保 10.83 11.00 10.81 10.85 +0.09% 0.28 0.89%
2025-05-23 sh.603166 福达股份 15.65 16.03 15.30 15.46 -1.21% 3.49 3.48%
2025-05-23 sh.603167 渤海轮渡 8.35 8.56 8.31 8.32 -0.11% 1.46 3.41%
2025-05-23 sh.603168 莎普爱思 7.35 7.43 7.28 7.29 -0.55% 0.48 2.04%
2025-05-23 sh.603169 兰石重装 7.67 8.03 7.67 7.85 +2.35% 6.65 6.46%
2025-05-23 sh.603170 宝立食品 13.50 13.50 13.02 13.14 -2.38% 0.45 2.05%
2025-05-23 sh.603171 税友股份 41.30 42.66 41.04 41.26 -0.48% 1.17 0.69%
2025-05-23 sh.603172 万丰股份 14.80 15.16 14.76 14.93 +0.27% 0.27 3.57%
2025-05-23 sh.603173 福斯达 31.05 32.31 31.04 31.60 +1.26% 0.82 5.15%
2025-05-23 sh.603176 汇通集团 4.79 4.86 4.73 4.77 -0.42% 0.27 1.21%
2025-05-23 sh.603177 德创环保 8.24 8.33 8.12 8.12 -1.57% 0.31 1.82%
2025-05-23 sh.603178 圣龙股份 19.46 20.26 19.11 20.04 +0.80% 3.20 6.83%
2025-05-23 sh.603179 新泉股份 43.92 45.30 43.92 44.63 +1.15% 1.76 0.80%
2025-05-23 sh.603180 金牌家居 18.07 18.35 17.96 17.99 -0.76% 0.19 0.66%
2025-05-23 sh.603181 皇马科技 12.27 12.63 12.22 12.24 -0.80% 0.93 1.25%
2025-05-23 sh.603182 嘉华股份 12.82 13.04 12.65 12.77 -1.87% 0.54 4.36%
2025-05-23 sh.603183 建研院 3.99 4.04 3.94 3.96 -0.99% 0.37 1.86%
2025-05-23 sh.603185 弘元绿能 14.13 14.38 14.00 14.00 -1.27% 0.70 0.73%
2025-05-23 sh.603186 华正新材 25.84 26.22 25.50 25.56 -0.85% 0.89 2.43%
2025-05-23 sh.603187 海容冷链 10.83 10.92 10.72 10.75 -0.17% 0.47 1.05%
2025-05-23 sh.603188 亚邦股份 4.13 4.20 4.06 4.08 -1.21% 0.55 2.35%
2025-05-23 sh.603189 *ST网达 18.09 18.33 17.54 17.54 -3.07% 2.06 4.23%
2025-05-23 sh.603190 亚通精工 22.95 23.62 22.80 22.92 0.00% 0.69 7.22%
2025-05-23 sh.603191 望变电气 11.93 12.08 11.81 11.83 -1.25% 0.42 1.05%
2025-05-23 sh.603192 汇得科技 23.15 23.15 20.64 23.15 +10.00% 2.90 9.17%
2025-05-23 sh.603193 润本股份 38.79 39.77 38.79 39.42 +1.04% 1.14 2.76%
2025-05-23 sh.603195 公牛集团 49.84 51.18 49.84 50.59 +1.46% 2.03 0.22%
2025-05-23 sh.603196 璞源材料 15.31 16.15 14.89 14.93 -2.93% 0.82 2.23%
2025-05-23 sh.603197 保隆科技 39.22 40.53 38.95 39.20 -0.37% 2.96 3.41%
2025-05-23 sh.603198 迎驾贡酒 40.57 41.12 40.35 40.35 -0.81% 2.40 0.71%
2025-05-23 sh.603199 九华旅游 37.51 37.59 36.70 36.70 -2.37% 0.70 1.72%
显示 1466401 - 1466500 条，共 5,050,476 条记录