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
2026-05-21 sh.603919 金徽酒 19.92 20.61 19.85 20.02 -1.38% 3.75 3.67%
2026-05-21 sh.688013 天臣医疗 31.40 32.35 30.44 30.49 -2.99% 0.45 1.77%
2026-05-21 sh.603920 世运电路 65.48 67.33 62.88 63.34 -1.80% 36.18 7.65%
2026-05-21 sh.603922 ST金鸿顺 15.12 15.26 14.41 14.41 -5.01% 0.66 2.49%
2026-05-21 sh.603926 铁流股份 25.02 26.14 24.48 24.52 -2.50% 2.65 4.53%
2026-05-21 sh.603927 中科软 16.53 16.78 16.06 16.07 -2.43% 1.91 1.40%
2026-05-21 sh.603928 兴业股份 16.75 16.77 15.84 15.89 -5.02% 1.10 2.56%
2026-05-21 sh.603929 亚翔集成 187.35 192.80 175.76 176.90 -6.25% 9.67 2.46%
2026-05-21 sh.603931 格林达 52.33 55.78 49.00 49.68 -2.20% 7.82 7.49%
2026-05-21 sh.603933 睿能科技 26.13 26.95 25.50 25.60 -1.88% 3.75 6.86%
2026-05-21 sh.603936 博敏电子 20.56 22.21 20.43 20.54 +1.73% 21.96 16.19%
2026-05-21 sh.603937 丽岛新材 15.58 15.78 14.81 14.86 -5.41% 1.72 5.36%
2026-05-21 sh.603938 三孚股份 56.78 56.78 50.00 50.58 -5.92% 26.93 13.17%
2026-05-21 sh.603939 益丰药房 21.80 22.14 21.25 21.30 -2.38% 2.24 0.85%
2026-05-21 sh.603948 建业股份 27.21 27.46 25.68 25.68 -6.07% 0.86 2.00%
2026-05-21 sh.603949 雪龙集团 17.40 17.76 17.01 17.04 -1.27% 0.63 1.72%
2026-05-21 sh.688109 品茗科技 90.86 92.00 81.03 81.35 -10.48% 1.85 2.77%
2026-05-21 sh.603950 长源东谷 70.50 71.80 66.29 66.29 -6.69% 5.62 2.50%
2026-05-21 sh.603955 大千生态 23.62 23.91 22.72 22.75 -3.36% 0.37 1.17%
2026-05-21 sh.603956 威派格 6.34 6.34 5.88 5.90 -6.94% 1.75 5.07%
2026-05-21 sh.603958 哈森股份 23.15 24.83 23.15 23.31 -2.06% 2.36 4.48%
2026-05-21 sh.603959 ST百利 4.57 4.71 4.51 4.60 +2.45% 1.09 4.76%
2026-05-21 sh.603960 克来机电 22.55 22.77 21.52 21.52 -3.58% 2.04 3.51%
2026-05-21 sh.603966 法兰泰克 13.39 13.83 12.80 12.82 -3.46% 1.54 2.92%
2026-05-21 sh.603967 中创物流 13.16 13.29 12.92 12.92 -1.75% 0.49 1.08%
2026-05-21 sh.603968 醋化股份 11.90 11.97 11.10 11.25 -5.46% 0.62 2.62%
2026-05-21 sh.603969 银龙股份 9.56 9.61 8.85 8.92 -7.08% 2.44 3.12%
2026-05-21 sh.603970 中农立华 12.37 12.49 12.02 12.02 -2.91% 0.30 0.90%
2026-05-21 sh.603976 正川股份 21.23 22.64 21.22 22.00 +3.82% 1.22 3.64%
2026-05-21 sh.603977 国泰集团 13.92 14.09 13.20 13.28 -4.67% 2.20 2.59%
2026-05-21 sh.603978 深圳新星 33.12 34.62 32.00 32.41 -1.76% 5.51 7.93%
2026-05-21 sh.603979 金诚信 63.76 67.20 63.31 63.50 +0.71% 8.77 2.16%
2026-05-21 sh.603980 吉华集团 6.11 6.22 5.81 5.83 -4.43% 1.23 3.00%
2026-05-21 sh.603982 泉峰汽车 7.62 7.80 7.44 7.44 -1.85% 0.63 2.43%
2026-05-21 sh.603983 丸美生物 24.26 25.09 24.20 24.28 +0.08% 0.58 0.59%
2026-05-21 sh.603987 康德莱 7.85 7.98 7.70 7.71 -2.03% 0.36 1.04%
2026-05-21 sh.603988 中电电机 23.09 23.33 21.81 22.01 -4.35% 1.68 3.17%
2026-05-21 sh.603989 艾华集团 25.60 27.25 24.62 25.84 +0.51% 10.54 10.06%
2026-05-21 sh.603990 麦迪科技 16.20 17.10 16.18 16.48 +1.67% 4.07 8.00%
2026-05-21 sh.603991 至正股份 125.82 128.28 116.58 116.77 -7.24% 5.49 6.01%
2026-05-21 sh.603992 松霖科技 31.60 32.77 31.09 31.42 -2.42% 1.20 0.84%
2026-05-21 sh.603993 洛阳钼业 18.38 18.62 17.60 17.64 -1.78% 36.55 1.15%
2026-05-21 sh.603995 甬金股份 18.96 19.08 18.17 18.20 -2.88% 0.90 1.32%
2026-05-21 sh.603997 继峰股份 13.82 13.98 13.29 13.39 -2.55% 1.90 1.10%
2026-05-21 sh.603998 方盛制药 10.36 10.50 10.17 10.20 -1.26% 0.53 1.16%
2026-05-21 sh.603999 读者传媒 7.26 7.40 7.02 7.02 -2.50% 1.63 3.92%
2026-05-21 sh.605001 威奥股份 7.16 7.23 6.89 6.91 -2.81% 0.37 1.33%
2026-05-21 sh.605003 众望布艺 27.99 27.99 26.60 26.69 -3.05% 0.57 1.91%
2026-05-21 sh.605005 合兴股份 19.06 19.30 18.50 18.62 -2.56% 0.55 0.72%
2026-05-21 sh.605006 山东玻纤 14.50 15.46 14.08 14.31 -0.42% 9.73 10.87%
2026-05-21 sh.605007 五洲特纸 14.46 14.67 14.08 14.13 -1.81% 0.58 0.99%
2026-05-21 sh.605008 长鸿高科 12.42 12.45 11.80 11.85 -4.28% 0.40 0.51%
2026-05-21 sh.605009 豪悦护理 26.41 26.64 26.18 26.22 -0.53% 0.30 0.53%
2026-05-21 sh.605011 杭州热电 22.09 22.22 21.37 21.37 -3.04% 1.47 1.69%
2026-05-21 sh.605016 百龙创园 27.18 27.99 26.45 26.60 -3.06% 1.16 1.01%
2026-05-21 sh.605018 长华集团 13.93 14.56 13.60 13.67 -2.43% 2.20 3.33%
2026-05-21 sh.605020 永和股份 33.33 34.18 32.73 32.80 -1.62% 10.04 5.96%
2026-05-21 sh.605028 世茂能源 26.30 26.40 24.61 24.71 -5.65% 0.42 1.02%
2026-05-21 sh.605033 美邦股份 22.52 22.73 21.40 21.48 -4.70% 0.76 2.58%
2026-05-21 sh.605050 福然德 11.93 12.15 11.85 11.89 -0.34% 0.42 0.71%
2026-05-21 sh.605055 迎丰股份 12.92 14.20 12.92 13.41 +3.87% 3.38 5.58%
2026-05-21 sh.605056 咸亨国际 25.20 25.71 24.26 24.30 -3.19% 2.81 2.78%
2026-05-21 sh.605058 澳弘电子 38.60 39.35 36.32 36.43 -4.78% 1.58 2.90%
2026-05-21 sh.605060 联德股份 55.80 57.85 53.40 53.95 -3.47% 3.20 2.40%
2026-05-21 sh.605066 天正电气 7.68 7.72 7.33 7.34 -4.55% 1.18 3.11%
2026-05-21 sh.605068 明新旭腾 26.68 26.91 25.61 25.68 -3.75% 0.70 1.65%
2026-05-21 sh.605069 正和生态 15.74 16.68 15.70 15.76 -0.82% 1.23 3.60%
2026-05-21 sh.605077 华康股份 18.31 19.44 18.04 18.50 +3.29% 4.54 8.07%
2026-05-21 sh.605080 浙江自然 26.39 26.40 24.92 25.15 -3.82% 0.55 1.52%
2026-05-21 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-21 sh.605086 龙高股份 31.60 31.89 29.61 29.81 -4.73% 1.41 2.54%
2026-05-21 sh.605088 冠盛股份 36.66 37.29 35.62 35.75 -2.19% 1.71 2.34%
2026-05-21 sh.605089 味知香 23.45 23.59 22.60 22.60 -3.62% 0.31 0.98%
2026-05-21 sh.605090 九丰能源 41.77 41.91 39.38 39.42 -5.63% 8.33 2.90%
2026-05-21 sh.605098 行动教育 57.97 58.01 55.75 56.07 -2.55% 0.69 1.02%
2026-05-21 sh.605100 华丰股份 57.57 58.70 55.30 55.58 -3.31% 2.32 2.39%
2026-05-21 sh.605108 同庆楼 14.05 14.31 13.91 13.91 -1.00% 0.43 1.16%
2026-05-21 sh.605111 新洁能 55.80 59.52 52.95 53.08 -1.90% 27.59 11.83%
2026-05-21 sh.605116 奥锐特 21.25 22.00 21.07 21.50 +1.56% 1.07 1.22%
2026-05-21 sh.605117 德业股份 169.81 174.56 164.02 168.65 -0.62% 27.87 1.79%
2026-05-21 sh.605118 力鼎光电 42.54 43.57 40.01 40.16 -4.52% 1.68 0.97%
2026-05-21 sh.605122 四方新材 14.36 14.55 13.85 13.98 -2.51% 0.43 1.74%
2026-05-21 sh.605123 派克新材 120.29 124.99 117.59 118.11 -0.29% 9.39 6.40%
2026-05-21 sh.688096 京源环保 12.11 13.18 12.03 12.41 +2.39% 2.64 8.90%
2026-05-21 sh.605128 上海沿浦 35.33 35.75 34.50 34.70 -2.01% 1.92 2.58%
2026-05-21 sh.605133 嵘泰股份 40.58 43.80 40.47 41.76 +2.68% 7.39 6.22%
2026-05-21 sh.605136 丽人丽妆 10.27 10.33 9.80 9.83 -4.38% 0.78 1.93%
2026-05-21 sh.605138 盛泰集团 7.82 7.82 7.48 7.52 -3.09% 0.42 1.00%
2026-05-21 sh.605151 西上海 22.59 23.00 22.03 22.19 -2.20% 0.46 1.50%
2026-05-21 sh.605155 西大门 16.18 16.94 15.80 15.83 -3.42% 0.57 1.88%
2026-05-21 sh.688101 三达膜 18.73 18.83 17.74 17.83 -5.16% 1.08 1.77%
2026-05-21 sh.605158 华达新材 7.76 7.87 7.40 7.41 -5.36% 0.79 2.03%
2026-05-21 sh.605162 新中港 10.85 11.07 10.39 10.45 -4.13% 1.46 3.26%
2026-05-21 sh.605166 聚合顺 11.39 11.39 10.45 10.57 -6.79% 1.49 4.40%
2026-05-21 sh.605167 利柏特 18.50 18.50 16.80 16.92 -9.23% 2.79 3.61%
2026-05-21 sh.605168 三人行 60.72 64.44 60.00 61.01 -1.21% 7.77 5.90%
2026-05-21 sh.605169 洪通燃气 13.24 13.33 12.94 12.98 -3.71% 0.70 1.88%
2026-05-21 sh.605178 时空科技 69.59 69.89 65.60 65.66 -5.32% 2.14 3.20%
2026-05-21 sh.603681 永冠新材 21.57 22.10 21.42 21.69 +0.42% 2.43 4.70%
2026-05-21 sh.603682 锦和商管 8.96 9.35 8.60 8.76 -2.88% 1.45 3.41%
显示 17301 - 17400 条，共 1,446,324 条记录