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.603683 晶华新材 28.05 28.46 27.43 27.75 -1.00% 3.59 4.45%
2026-05-21 sh.603685 晨丰科技 33.00 33.34 31.00 31.40 -4.21% 0.92 1.40%
2026-05-21 sh.603687 大胜达 17.64 17.87 16.68 16.77 -5.25% 13.07 13.70%
2026-05-21 sh.603688 石英股份 72.20 76.10 70.66 72.57 +0.95% 34.58 8.64%
2026-05-21 sh.603689 皖天然气 8.51 8.59 8.42 8.45 -1.05% 0.56 1.25%
2026-05-21 sh.603690 至纯科技 30.65 31.77 29.92 30.18 -2.80% 14.97 12.73%
2026-05-21 sh.603693 江苏新能 15.90 17.49 15.88 16.90 +6.29% 9.27 6.11%
2026-05-21 sh.603696 安记食品 14.85 14.86 14.11 14.16 -3.87% 0.64 1.87%
2026-05-21 sh.603697 有友食品 11.37 11.58 11.06 11.14 -2.28% 1.17 2.42%
2026-05-21 sh.603698 航天工程 40.02 40.79 38.26 38.50 -3.80% 7.40 3.47%
2026-05-21 sh.603985 恒润股份 26.50 26.94 24.90 25.01 -6.82% 9.80 8.59%
2026-05-21 sh.603986 兆易创新 445.02 464.83 427.33 431.90 -2.95% 281.99 9.47%
2026-05-21 sh.603699 纽威股份 64.79 66.38 63.61 63.74 -1.24% 3.14 0.64%
2026-05-21 sh.603700 宁水集团 12.23 12.39 11.80 11.84 -2.79% 0.46 1.91%
2026-05-21 sh.603701 德宏股份 26.01 26.55 25.36 25.41 -1.66% 1.62 2.38%
2026-05-21 sh.603703 盛洋科技 14.25 14.48 13.60 13.71 -3.99% 1.75 2.99%
2026-05-21 sh.603706 东方环宇 24.33 24.58 23.41 23.46 -4.09% 1.06 2.32%
2026-05-21 sh.603707 健友股份 8.35 8.51 8.26 8.30 -1.07% 0.74 0.54%
2026-05-21 sh.603708 家家悦 10.02 10.15 9.80 9.82 -2.48% 0.36 0.56%
2026-05-21 sh.603709 中源家居 18.21 18.87 17.63 17.74 -3.95% 0.64 2.80%
2026-05-21 sh.603711 香飘飘 15.33 15.66 14.97 15.01 -3.72% 1.33 2.11%
2026-05-21 sh.603712 七一二 16.30 16.49 15.70 15.71 -3.91% 2.44 1.95%
2026-05-21 sh.603713 密尔克卫 52.54 53.18 51.22 51.22 -2.48% 0.87 1.06%
2026-05-21 sh.603716 塞力医疗 19.85 20.14 19.72 19.72 -1.20% 1.42 3.16%
2026-05-21 sh.603717 天域生物 6.95 7.32 6.80 6.85 -5.65% 1.27 6.23%
2026-05-21 sh.603718 *ST海利 3.61 3.64 3.42 3.42 -5.00% 0.61 2.66%
2026-05-21 sh.603719 良品铺子 11.03 11.38 10.81 10.82 -2.17% 0.63 1.41%
2026-05-21 sh.603721 *ST天择 23.49 23.70 22.89 23.02 -0.69% 0.39 1.30%
2026-05-21 sh.603722 阿科力 39.71 41.75 38.50 38.82 -2.24% 1.21 3.14%
2026-05-21 sh.603725 天安新材 10.83 11.86 10.71 11.32 +4.04% 2.83 8.63%
2026-05-21 sh.603726 朗迪集团 29.82 31.49 28.73 28.80 -3.42% 4.33 7.75%
2026-05-21 sh.603727 博迈科 18.32 18.88 18.04 18.23 -3.19% 1.38 2.64%
2026-05-21 sh.603728 鸣志电器 65.99 69.80 65.97 67.40 +1.40% 11.87 4.16%
2026-05-21 sh.603730 岱美股份 11.69 12.28 11.69 11.81 +0.85% 4.54 1.76%
2026-05-21 sh.603733 仙鹤股份 20.92 21.34 20.66 20.74 -1.19% 0.55 0.37%
2026-05-21 sh.603737 三棵树 40.00 40.65 38.62 38.63 -3.91% 1.87 0.64%
2026-05-21 sh.603738 泰晶科技 50.50 51.68 46.71 47.13 -7.32% 25.54 13.40%
2026-05-21 sh.603739 蔚蓝生物 14.30 14.59 13.79 13.82 -3.36% 0.73 2.04%
2026-05-21 sh.603755 日辰股份 28.00 28.70 27.33 27.42 -2.18% 0.63 2.27%
2026-05-21 sh.603757 大元泵业 65.20 66.00 59.85 59.85 -10.00% 13.91 12.04%
2026-05-21 sh.603758 秦安股份 12.70 13.45 12.67 12.72 +0.39% 1.09 1.91%
2026-05-21 sh.603759 海天股份 8.65 8.78 8.41 8.47 -2.42% 0.33 0.83%
2026-05-21 sh.603766 隆鑫通用 14.14 14.60 13.91 13.91 -1.21% 3.17 1.09%
2026-05-21 sh.603767 中马传动 22.21 24.34 21.67 24.34 +9.99% 6.27 8.65%
2026-05-21 sh.603768 常青股份 11.81 12.06 11.50 11.53 -2.37% 0.39 1.40%
2026-05-21 sh.603773 沃格光电 83.02 85.54 79.88 81.02 +4.19% 30.18 16.19%
2026-05-21 sh.603776 永安行 21.89 22.99 21.89 22.20 +0.73% 1.42 2.24%
2026-05-21 sh.603777 来伊份 19.80 20.88 19.08 19.20 -2.69% 3.33 5.00%
2026-05-21 sh.603778 国晟科技 24.38 24.68 23.00 23.79 -4.50% 12.70 8.24%
2026-05-21 sh.603779 威龙股份 14.52 14.52 13.52 14.52 +10.00% 20.38 42.63%
2026-05-21 sh.605099 共创草坪 44.48 45.31 43.00 43.50 -2.31% 2.29 1.30%
2026-05-21 sh.603786 科博达 54.86 60.00 54.65 57.80 +5.63% 7.58 3.24%
2026-05-21 sh.603787 新日股份 11.41 11.54 10.98 11.01 -3.51% 0.58 2.22%
2026-05-21 sh.603788 宁波高发 16.83 17.20 16.68 16.72 -1.18% 0.84 2.20%
2026-05-21 sh.603789 ST星农 5.95 6.08 5.86 5.88 -2.65% 0.35 2.28%
2026-05-21 sh.603790 雅运股份 32.14 33.95 31.14 31.78 -1.12% 3.36 5.40%
2026-05-21 sh.603797 联泰环保 4.75 4.83 4.61 4.62 -2.53% 0.29 1.07%
2026-05-21 sh.603799 华友钴业 58.45 59.33 56.00 56.46 -2.81% 34.88 3.17%
2026-05-21 sh.603800 洪田股份 59.46 62.88 56.66 56.93 -3.34% 6.22 5.00%
2026-05-21 sh.603801 志邦家居 8.13 8.20 7.91 7.91 -2.71% 0.21 0.60%
2026-05-21 sh.603803 瑞斯康达 15.89 16.20 14.62 14.71 -7.37% 4.77 7.30%
2026-05-21 sh.603806 福斯特 16.73 16.87 15.91 15.93 -4.15% 7.55 1.76%
2026-05-21 sh.603808 歌力思 9.56 9.74 9.26 9.30 -3.93% 0.47 1.36%
2026-05-21 sh.603809 豪能股份 11.20 11.60 11.13 11.24 +0.90% 3.02 2.88%
2026-05-21 sh.603810 丰山集团 15.26 15.50 14.63 14.70 -3.16% 0.38 1.54%
2026-05-21 sh.603811 诚意药业 11.15 11.50 11.01 11.05 -0.90% 0.63 1.72%
2026-05-21 sh.605177 东亚药业 22.41 23.80 22.21 22.29 +0.04% 1.34 5.13%
2026-05-21 sh.605179 一鸣食品 15.86 15.97 15.37 15.38 -2.72% 0.42 0.67%
2026-05-21 sh.603813 *ST原尚 37.25 38.41 37.18 37.23 -0.72% 0.11 0.27%
2026-05-21 sh.603815 交建股份 7.00 7.00 6.65 6.67 -4.58% 1.35 3.21%
2026-05-21 sh.603816 顾家家居 29.85 30.60 29.00 29.05 -2.39% 1.24 0.51%
2026-05-21 sh.603817 海峡环保 6.82 6.89 6.53 6.57 -3.10% 0.76 1.99%
2026-05-21 sh.603818 曲美家居 3.66 3.71 3.48 3.50 -5.15% 0.49 2.00%
2026-05-21 sh.603819 神力股份 14.36 14.70 13.90 13.95 -2.86% 1.07 3.41%
2026-05-21 sh.605196 华通线缆 41.90 42.50 39.45 39.51 -5.82% 4.14 2.00%
2026-05-21 sh.603822 ST嘉澳 79.73 79.98 77.28 77.28 -5.00% 1.49 2.48%
2026-05-21 sh.603823 百合花 23.49 24.49 22.52 22.62 -4.11% 5.08 5.16%
2026-05-21 sh.603825 ST华扬 8.62 8.70 8.41 8.43 -1.98% 0.15 0.71%
2026-05-21 sh.603826 坤彩科技 36.20 36.65 33.63 33.91 -6.87% 3.73 1.61%
2026-05-21 sh.605255 天普股份 101.00 101.31 98.00 98.16 -1.84% 1.24 0.94%
2026-05-21 sh.603828 *ST利达 5.82 6.05 5.80 5.84 -0.51% 0.24 0.67%
2026-05-21 sh.603829 洛凯股份 26.80 26.81 24.34 24.57 -8.66% 1.65 3.44%
2026-05-21 sh.603833 欧派家居 41.10 41.70 39.18 39.26 -4.64% 2.08 0.85%
2026-05-21 sh.603836 海程邦达 13.73 13.96 13.32 13.33 -2.49% 0.30 1.08%
2026-05-21 sh.603838 *ST四通 9.71 9.84 9.55 9.58 -1.64% 0.11 0.35%
2026-05-21 sh.603839 安正时尚 7.93 8.04 7.63 7.65 -3.29% 0.37 1.23%
2026-05-21 sh.603848 好太太 15.65 16.22 15.43 15.49 -1.84% 0.41 0.64%
2026-05-21 sh.603855 华荣股份 19.39 19.76 18.95 19.01 -1.86% 0.73 1.13%
2026-05-21 sh.603856 东宏股份 12.29 12.60 12.15 12.18 -1.06% 0.58 1.66%
2026-05-21 sh.688049 炬芯科技 53.00 53.28 49.12 49.14 -6.06% 6.31 6.97%
2026-05-21 sh.603858 步长制药 15.58 15.73 15.28 15.29 -1.74% 0.79 0.48%
2026-05-21 sh.603859 能科科技 46.35 47.14 44.67 44.67 -3.60% 8.68 7.71%
2026-05-21 sh.603860 中公高科 31.30 31.83 30.16 30.26 -3.32% 0.45 2.17%
2026-05-21 sh.603861 白云电器 16.59 16.86 15.65 15.70 -5.36% 2.76 3.21%
2026-05-21 sh.603863 松炀资源 18.16 18.59 17.06 17.16 -5.77% 1.27 3.51%
2026-05-21 sh.603866 桃李面包 4.81 4.87 4.81 4.82 0.00% 0.30 0.39%
2026-05-21 sh.603867 新化股份 38.92 40.85 38.20 38.32 -1.08% 5.95 6.95%
2026-05-21 sh.603868 飞科电器 37.63 37.90 36.85 36.96 -1.86% 0.74 0.45%
2026-05-21 sh.603869 ST智知 10.94 11.16 10.70 10.77 -2.09% 0.16 0.29%
2026-05-21 sh.603871 嘉友国际 11.40 11.49 11.12 11.13 -1.50% 1.43 0.93%
显示 17401 - 17500 条，共 1,446,324 条记录