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.603200 上海洗霸 37.41 38.62 36.72 37.04 -1.88% 3.85 5.84%
2025-05-23 sh.603201 常润股份 14.34 14.67 14.24 14.41 +0.51% 0.23 1.96%
2025-05-23 sh.603203 快克智能 23.14 23.43 23.04 23.07 -0.50% 0.32 0.53%
2025-05-23 sh.603205 健尔康 30.20 31.17 29.71 29.71 -1.64% 1.41 11.76%
2025-05-23 sh.603206 嘉环科技 16.65 16.66 16.21 16.23 -1.93% 0.52 1.03%
2025-05-23 sh.603207 小方制药 27.30 28.09 26.95 26.96 -1.50% 1.70 14.40%
2025-05-23 sh.603208 江山欧派 14.78 14.95 14.44 14.56 -2.06% 0.44 1.66%
2025-05-23 sh.603209 兴通股份 14.75 14.84 14.46 14.49 -1.90% 0.53 1.29%
2025-05-23 sh.603211 晋拓股份 17.55 17.91 17.35 17.35 -2.08% 1.09 9.11%
2025-05-23 sh.603212 赛伍技术 9.42 9.61 9.38 9.40 -0.53% 0.66 1.59%
2025-05-23 sh.603213 镇洋发展 9.85 10.24 9.74 9.74 -2.35% 0.89 2.01%
2025-05-23 sh.603214 爱婴室 19.87 20.32 19.46 19.99 -0.10% 1.31 4.70%
2025-05-23 sh.603215 比依股份 17.15 17.44 16.56 16.59 -3.38% 1.42 4.39%
2025-05-23 sh.603216 梦天家居 12.58 12.85 12.56 12.59 -0.31% 0.27 3.73%
2025-05-23 sh.603217 元利科技 16.54 16.89 16.37 16.80 +1.60% 0.40 1.12%
2025-05-23 sh.603218 日月股份 11.65 11.69 11.44 11.46 -0.84% 0.93 0.76%
2025-05-23 sh.603219 富佳股份 14.89 15.04 14.59 14.63 -1.98% 0.48 0.57%
2025-05-23 sh.603220 中贝通信 22.29 22.42 21.76 21.77 -2.28% 2.21 2.29%
2025-05-23 sh.603221 爱丽家居 10.73 10.83 10.61 10.61 -1.55% 0.67 2.58%
2025-05-23 sh.603222 济民健康 5.99 6.11 5.96 5.97 -0.17% 0.40 1.25%
2025-05-23 sh.603223 恒通股份 9.48 9.70 9.30 9.33 -1.47% 0.71 1.35%
2025-05-23 sh.603225 新凤鸣 10.89 11.02 10.82 10.88 -0.18% 0.59 0.35%
2025-05-23 sh.603226 菲林格尔 7.75 8.12 7.51 7.98 +3.91% 0.55 1.97%
2025-05-23 sh.603227 雪峰科技 9.00 9.06 8.94 8.95 -0.33% 0.52 0.58%
2025-05-23 sh.603228 景旺电子 28.16 28.43 27.89 27.92 -1.48% 3.44 1.29%
2025-05-23 sh.603229 奥翔药业 8.31 8.51 8.30 8.39 +1.44% 1.10 1.56%
2025-05-23 sh.603230 内蒙新华 12.22 12.28 12.02 12.06 -1.34% 0.55 1.24%
2025-05-23 sh.603231 索宝蛋白 16.67 16.79 16.43 16.43 -1.52% 0.45 2.47%
2025-05-23 sh.603232 格尔软件 13.51 14.35 13.20 14.35 +10.01% 4.81 14.64%
2025-05-23 sh.603233 大参林 17.22 17.49 16.84 16.84 -2.56% 1.19 0.59%
2025-05-23 sh.603235 天新药业 26.06 26.37 25.97 26.08 +0.41% 0.30 0.77%
2025-05-23 sh.603236 移远通信 72.41 72.94 70.97 70.97 -1.73% 3.55 1.87%
2025-05-23 sh.603237 五芳斋 20.21 20.21 19.24 19.25 -2.42% 1.64 6.71%
2025-05-23 sh.603238 诺邦股份 15.79 16.24 15.59 15.72 -1.29% 0.73 2.54%
2025-05-23 sh.603239 浙江仙通 14.21 14.53 14.16 14.19 -0.14% 0.68 1.74%
2025-05-23 sh.603255 鼎际得 26.48 26.55 25.04 25.07 -4.97% 0.85 5.45%
2025-05-23 sh.603256 宏和科技 9.39 9.87 9.37 9.54 +1.60% 0.97 1.14%
2025-05-23 sh.603258 电魂网络 20.00 20.00 19.20 19.31 -3.11% 0.76 1.61%
2025-05-23 sh.603259 药明康德 62.57 64.00 61.77 61.85 -1.18% 28.89 1.83%
2025-05-23 sh.603260 合盛硅业 49.76 50.25 49.68 49.71 -0.08% 0.54 0.09%
2025-05-23 sh.603261 *ST立航 18.56 18.68 17.74 17.82 -3.41% 0.36 2.53%
2025-05-23 sh.603266 天龙股份 18.63 18.95 17.99 18.00 -3.40% 1.37 3.70%
2025-05-23 sh.603267 鸿远电子 46.47 47.74 46.47 46.82 +0.21% 2.97 2.72%
2025-05-23 sh.603268 松发股份 41.40 41.40 39.85 39.90 -2.21% 0.49 0.97%
2025-05-23 sh.603269 海鸥股份 8.45 8.78 8.38 8.48 +0.25% 1.30 4.81%
2025-05-23 sh.603270 金帝股份 26.33 27.68 26.05 26.85 +3.12% 3.64 18.82%
2025-05-23 sh.603272 *ST联翔 17.10 17.39 16.73 16.96 +0.35% 0.29 1.60%
2025-05-23 sh.603273 天元智能 17.66 19.59 17.66 18.44 +3.52% 3.74 35.14%
2025-05-23 sh.603275 众辰科技 39.08 41.22 38.97 40.35 +2.69% 1.34 7.92%
2025-05-23 sh.603276 恒兴新材 14.40 14.78 14.33 14.58 +0.69% 0.91 7.93%
2025-05-23 sh.603277 银都股份 15.58 15.69 15.42 15.48 -0.64% 0.28 0.29%
2025-05-23 sh.603278 大业股份 9.41 9.67 9.33 9.34 -1.58% 0.99 3.07%
2025-05-23 sh.603279 景津装备 15.61 15.86 15.53 15.56 +0.06% 0.59 0.62%
2025-05-23 sh.603280 南方路机 24.39 24.83 24.06 24.14 -1.09% 0.69 10.06%
2025-05-23 sh.603281 江瀚新材 22.30 22.55 22.27 22.28 -0.26% 0.32 0.55%
2025-05-23 sh.603282 亚光股份 15.86 16.23 15.66 15.80 +0.19% 0.25 2.38%
2025-05-23 sh.603283 赛腾股份 30.48 30.68 29.78 29.78 -2.39% 1.57 1.89%
2025-05-23 sh.603285 键邦股份 22.54 23.63 22.46 23.20 +3.04% 1.47 15.69%
2025-05-23 sh.603286 日盈电子 32.52 34.30 31.70 33.28 +2.34% 3.74 9.85%
2025-05-23 sh.603288 海天味业 42.87 43.56 42.68 42.88 +0.98% 7.04 0.28%
2025-05-23 sh.603289 泰瑞机器 9.05 9.14 8.95 8.96 -0.22% 0.36 1.35%
2025-05-23 sh.603290 斯达半导 81.96 82.17 80.55 80.56 -2.17% 1.69 0.86%
2025-05-23 sh.603291 联合水务 11.81 12.03 11.52 11.56 -1.51% 1.11 7.16%
2025-05-23 sh.603296 华勤技术 67.58 69.09 67.21 67.34 -0.73% 6.17 1.56%
2025-05-23 sh.603297 永新光学 83.64 83.93 82.52 82.65 -0.96% 0.69 0.74%
2025-05-23 sh.603298 杭叉集团 19.11 19.42 19.00 19.11 -0.10% 1.65 0.63%
2025-05-23 sh.603299 苏盐井神 9.31 9.37 9.27 9.28 -0.10% 0.58 0.77%
2025-05-23 sh.603300 海南华铁 10.29 10.32 9.90 9.94 -4.13% 20.42 10.15%
2025-05-23 sh.603301 振德医疗 19.81 20.14 19.77 19.94 +0.44% 0.51 0.93%
2025-05-23 sh.603303 得邦照明 11.11 11.29 11.09 11.11 -0.64% 0.14 0.23%
2025-05-23 sh.603305 旭升集团 12.41 12.76 12.36 12.38 -0.55% 1.87 1.52%
2025-05-23 sh.603306 华懋科技 41.56 41.56 41.56 41.56 0.00% 0.00 0.00%
2025-05-23 sh.603307 扬州金泉 35.69 35.81 35.08 35.34 0.00% 0.32 5.12%
2025-05-23 sh.603308 应流股份 20.95 21.63 20.31 20.50 -1.67% 2.89 2.01%
2025-05-23 sh.603309 维力医疗 11.78 11.83 11.59 11.62 +0.82% 0.51 1.42%
2025-05-23 sh.603310 巍华新材 17.77 17.99 17.67 17.70 -0.28% 0.23 1.82%
2025-05-23 sh.601018 宁波港 3.68 3.68 3.60 3.61 -2.41% 2.66 0.46%
2025-05-23 sh.601019 山东出版 10.04 10.24 9.73 9.80 -2.76% 1.02 0.49%
2025-05-23 sh.601020 华钰矿业 17.07 17.36 16.87 17.15 -0.12% 4.75 3.37%
2025-05-23 sh.601021 春秋航空 57.21 57.34 56.19 56.31 -1.52% 1.57 0.28%
2025-05-23 sh.601022 宁波远洋 9.49 9.57 9.18 9.24 -4.64% 5.60 23.62%
2025-05-23 sh.601033 永兴股份 15.67 15.79 15.55 15.55 -0.77% 0.52 1.38%
2025-05-23 sh.601038 一拖股份 12.70 12.79 12.59 12.60 -0.69% 0.60 0.62%
2025-05-23 sh.601058 赛轮轮胎 12.50 12.63 12.39 12.39 -0.93% 3.41 0.81%
2025-05-23 sh.601059 信达证券 14.70 14.80 14.43 14.44 -2.03% 3.02 2.98%
2025-05-23 sh.601061 中信金属 7.54 7.89 7.51 7.73 +2.71% 3.08 7.74%
2025-05-23 sh.601065 江盐集团 8.05 8.11 8.04 8.05 0.00% 0.35 1.01%
2025-05-23 sh.601066 中信建投 23.11 23.17 22.77 22.78 -1.54% 2.25 0.15%
2025-05-23 sh.601068 中铝国际 4.44 4.45 4.36 4.36 -1.80% 0.60 0.53%
2025-05-23 sh.601069 西部黄金 17.84 20.26 17.84 19.30 +4.76% 10.16 7.95%
2025-05-23 sh.601077 渝农商行 7.35 7.41 7.20 7.21 -1.31% 4.88 0.72%
2025-05-23 sh.601083 锦江航运 11.42 11.42 11.06 11.10 -3.26% 2.96 13.05%
2025-05-23 sh.601086 国芳集团 12.24 12.36 11.68 11.71 -5.31% 5.62 7.07%
2025-05-23 sh.601088 中国神华 37.21 37.44 36.52 36.67 -1.73% 9.16 0.14%
2025-05-23 sh.601089 福元医药 15.70 16.09 15.66 15.90 +1.24% 0.62 1.84%
2025-05-23 sh.601096 宏盛华源 4.19 4.24 4.16 4.16 -1.18% 0.51 0.73%
2025-05-23 sh.601098 中南传媒 13.60 13.71 13.33 13.33 -1.49% 1.08 0.43%
2025-05-23 sh.601099 太平洋 3.63 3.66 3.58 3.58 -1.65% 3.73 1.51%
2025-05-23 sh.601100 恒立液压 69.40 70.35 68.84 68.86 -0.98% 3.91 0.41%
2025-05-23 sh.601101 昊华能源 6.95 7.05 6.92 7.02 +1.63% 0.93 0.86%
显示 1466501 - 1466600 条，共 5,050,476 条记录