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.603876 鼎胜新材 27.89 28.28 26.25 26.29 -6.47% 13.08 5.18%
2026-05-21 sh.603877 太平鸟 13.65 13.83 13.45 13.48 -0.88% 0.22 0.35%
2026-05-21 sh.603878 武进不锈 7.52 7.56 7.20 7.21 -3.99% 1.02 2.46%
2026-05-21 sh.603380 易德龙 43.50 44.98 42.48 42.70 -0.88% 3.61 5.13%
2026-05-21 sh.603381 永臻股份 23.20 23.45 21.91 22.01 -5.13% 1.66 5.15%
2026-05-21 sh.603382 海阳科技 25.00 25.26 24.27 24.31 -2.84% 0.31 3.43%
2026-05-21 sh.603383 顶点软件 33.33 34.59 33.16 33.25 +0.12% 3.24 4.65%
2026-05-21 sh.603385 惠达卫浴 6.35 6.47 6.06 6.11 -3.32% 0.29 1.20%
2026-05-21 sh.603386 骏亚科技 16.11 16.53 15.38 15.55 -3.60% 2.69 5.13%
2026-05-21 sh.603387 基蛋生物 9.33 9.49 9.08 9.09 -2.68% 1.04 2.21%
2026-05-21 sh.603389 *ST亚振 63.00 64.85 62.59 63.13 +1.25% 1.24 0.74%
2026-05-21 sh.603391 力聚热能 69.23 70.60 68.32 69.32 +0.13% 1.33 8.38%
2026-05-21 sh.603392 万泰生物 38.14 38.35 37.74 37.93 -0.68% 1.70 0.35%
2026-05-21 sh.603393 新天然气 29.70 30.07 29.00 29.02 -4.95% 2.92 2.33%
2026-05-21 sh.603395 红四方 25.71 25.94 24.94 24.99 -2.84% 0.61 3.69%
2026-05-21 sh.603396 金辰股份 36.55 36.83 34.51 34.60 -5.70% 1.79 3.62%
2026-05-21 sh.603398 *ST沐邦 15.20 15.35 14.68 14.89 -2.36% 1.40 2.17%
2026-05-21 sh.603399 永杉锂业 18.70 19.07 17.45 17.58 -6.49% 16.41 17.53%
2026-05-21 sh.603400 华之杰 86.79 87.00 79.52 80.40 -7.90% 2.32 13.87%
2026-05-21 sh.603402 陕西旅游 100.15 102.30 98.35 98.46 -1.58% 0.88 4.53%
2026-05-21 sh.603406 天富龙 31.70 32.19 31.23 31.25 -2.13% 0.30 2.59%
2026-05-21 sh.603408 建霖家居 11.29 11.36 10.94 10.94 -2.84% 0.26 0.52%
2026-05-21 sh.603416 信捷电气 64.81 67.29 64.32 64.72 +0.09% 3.63 3.95%
2026-05-21 sh.603418 友升股份 54.47 55.36 53.33 53.39 -1.55% 1.14 5.07%
2026-05-21 sh.603421 鼎信通讯 8.18 8.27 7.60 7.63 -6.72% 1.61 3.11%
2026-05-21 sh.603429 *ST集友 9.19 9.60 9.11 9.36 +2.30% 0.43 0.87%
2026-05-21 sh.603439 三力制药 13.30 13.58 12.93 12.99 -3.78% 2.25 4.21%
2026-05-21 sh.603444 吉比特 377.00 378.77 364.00 364.46 -3.46% 7.41 2.77%
2026-05-21 sh.603456 九洲药业 13.13 13.30 13.02 13.06 -0.38% 1.88 1.60%
2026-05-21 sh.603458 勘设股份 12.90 14.12 12.89 13.53 +4.88% 4.23 10.09%
2026-05-21 sh.603477 巨星农牧 17.07 17.40 16.84 16.89 -1.52% 2.10 2.41%
2026-05-21 sh.603486 科沃斯 68.69 71.00 68.20 68.48 -0.29% 10.09 2.52%
2026-05-21 sh.603488 展鹏科技 11.16 11.34 10.60 10.71 -4.72% 1.29 3.99%
2026-05-21 sh.603489 八方股份 37.63 37.98 36.18 36.49 -3.03% 1.40 1.60%
2026-05-21 sh.603496 恒为科技 31.50 31.62 29.23 29.29 -6.63% 7.78 8.02%
2026-05-21 sh.603499 翔港科技 22.00 22.23 20.80 20.83 -6.04% 1.59 2.43%
2026-05-21 sh.603500 祥和实业 10.48 10.62 10.01 10.04 -4.11% 0.67 1.94%
2026-05-21 sh.603501 豪威集团 102.80 108.43 101.80 102.66 +1.34% 67.66 5.30%
2026-05-21 sh.603505 金石资源 21.60 22.52 20.91 20.97 -4.81% 10.01 5.49%
2026-05-21 sh.603506 南都物业 12.91 13.11 12.15 12.29 -4.65% 0.39 1.62%
2026-05-21 sh.603507 振江股份 46.16 46.16 42.81 42.90 -7.14% 5.15 6.40%
2026-05-21 sh.603508 思维列控 25.18 25.66 24.42 24.42 -2.52% 1.21 1.27%
2026-05-21 sh.603511 爱慕股份 14.14 14.32 13.79 13.83 -2.47% 0.22 0.38%
2026-05-21 sh.603515 欧普照明 19.69 19.99 19.55 19.55 -0.81% 0.28 0.19%
2026-05-21 sh.603516 淳中科技 128.81 129.51 120.04 120.27 -4.93% 10.68 4.23%
2026-05-21 sh.603517 ST绝味 13.59 14.10 13.00 13.22 -2.72% 2.78 3.38%
2026-05-21 sh.603518 锦泓集团 9.39 9.53 9.08 9.14 -2.35% 0.47 1.45%
2026-05-21 sh.603519 立霸股份 13.46 13.70 13.19 13.27 -1.85% 0.59 1.64%
2026-05-21 sh.603520 司太立 13.44 14.01 12.80 12.89 -6.25% 8.31 14.24%
2026-05-21 sh.603527 众源新材 13.13 13.24 12.32 12.37 -6.00% 1.84 4.53%
2026-05-21 sh.603528 多伦科技 8.06 8.26 7.77 7.79 -1.89% 1.27 2.24%
2026-05-21 sh.603530 神马电力 61.29 61.50 58.00 58.37 -5.21% 2.23 0.87%
2026-05-21 sh.603533 掌阅科技 26.51 27.28 25.50 25.61 -4.26% 5.42 4.66%
2026-05-21 sh.603535 嘉诚国际 8.37 8.37 8.00 8.01 -4.53% 0.60 1.42%
2026-05-21 sh.603536 惠发食品 10.12 10.15 9.64 9.67 -3.78% 0.41 1.73%
2026-05-21 sh.603538 美诺华 52.29 54.81 52.20 53.15 +0.25% 23.36 18.29%
2026-05-21 sh.603551 奥普科技 11.55 11.70 11.16 11.20 -3.53% 0.28 0.64%
2026-05-21 sh.603556 海兴电力 28.86 29.00 27.73 27.81 -3.47% 1.47 1.07%
2026-05-21 sh.603557 *ST起步 4.69 4.73 4.42 4.43 -4.53% 0.56 1.95%
2026-05-21 sh.603558 健盛集团 12.11 12.36 11.86 11.89 -2.78% 0.52 1.24%
2026-05-21 sh.603559 ST通脉 9.47 9.93 9.42 9.42 -2.48% 0.62 1.60%
2026-05-21 sh.603565 中谷物流 10.80 10.98 10.72 10.74 -0.65% 0.88 0.39%
2026-05-21 sh.603566 普莱柯 11.36 11.42 11.11 11.14 -1.94% 0.31 0.79%
2026-05-21 sh.603567 珍宝岛 7.65 7.85 7.50 7.57 -1.30% 1.97 2.75%
2026-05-21 sh.603568 伟明环保 20.24 20.66 19.82 19.82 -1.83% 1.02 0.30%
2026-05-21 sh.603569 长久物流 6.44 6.55 6.31 6.33 -1.56% 0.30 0.77%
2026-05-21 sh.603577 汇金通 11.17 11.23 10.59 10.61 -4.93% 0.89 2.39%
2026-05-21 sh.603578 三星新材 15.29 15.40 14.48 14.59 -5.01% 0.80 2.97%
2026-05-21 sh.603580 *ST艾艾 23.58 25.40 23.58 24.42 +0.04% 0.68 2.12%
2026-05-21 sh.603583 捷昌驱动 28.53 29.75 28.52 29.09 +1.89% 3.83 3.43%
2026-05-21 sh.603585 苏利股份 17.50 17.81 16.72 16.75 -4.78% 0.88 2.66%
2026-05-21 sh.603586 金麒麟 17.10 17.18 16.60 16.85 -1.23% 0.33 1.01%
2026-05-21 sh.603587 地素时尚 13.11 13.24 12.81 12.87 -1.91% 0.30 0.48%
2026-05-21 sh.603588 高能环境 13.18 13.30 12.61 12.62 -3.52% 4.81 2.44%
2026-05-21 sh.603589 口子窖 21.22 21.75 21.21 21.27 -0.23% 1.59 1.23%
2026-05-21 sh.603590 康辰药业 35.38 39.22 35.23 39.22 +10.01% 4.51 7.42%
2026-05-21 sh.603595 ST东尼 22.21 22.95 21.32 21.37 -3.22% 1.53 2.96%
2026-05-21 sh.603596 伯特利 30.56 33.47 30.47 32.90 +8.12% 21.58 7.29%
2026-05-21 sh.603598 引力传媒 23.48 24.25 22.24 22.56 -4.81% 5.71 9.09%
2026-05-21 sh.603599 广信股份 11.85 12.04 11.44 11.48 -3.37% 2.16 2.02%
2026-05-21 sh.603600 永艺股份 11.74 11.85 11.56 11.65 -0.77% 0.43 1.21%
2026-05-21 sh.603601 再升科技 17.80 18.16 16.89 18.13 +3.01% 37.33 18.49%
2026-05-21 sh.603602 纵横通信 13.95 14.33 13.57 13.58 -2.30% 1.94 5.95%
2026-05-21 sh.603605 珀莱雅 56.04 57.12 55.37 55.37 -1.20% 2.19 0.98%
2026-05-21 sh.603606 东方电缆 58.90 59.25 57.00 57.25 -2.30% 6.67 1.67%
2026-05-21 sh.603607 京华激光 24.88 25.00 23.27 23.33 -5.66% 1.53 3.56%
2026-05-21 sh.603608 天创时尚 17.24 18.00 16.93 17.03 -1.67% 5.54 7.56%
2026-05-21 sh.603609 禾丰股份 6.56 6.67 6.51 6.52 -1.06% 0.21 0.34%
2026-05-21 sh.603610 麒盛科技 18.28 18.85 18.02 18.22 -1.30% 2.35 3.61%
2026-05-21 sh.603611 诺力股份 18.52 18.93 18.27 18.33 -0.81% 0.50 1.04%
2026-05-21 sh.603612 索通发展 22.87 23.12 21.80 21.84 -4.50% 3.52 3.13%
2026-05-21 sh.603613 国联股份 26.32 27.73 25.42 25.50 -2.49% 6.24 3.29%
2026-05-21 sh.603615 茶花股份 21.89 22.19 21.21 21.38 -1.70% 1.12 2.12%
2026-05-21 sh.603617 君禾股份 7.75 7.82 7.35 7.37 -4.41% 0.63 2.15%
2026-05-21 sh.603618 杭电股份 43.88 44.50 39.85 40.27 -5.43% 46.19 15.82%
2026-05-21 sh.603619 中曼石油 28.70 29.30 28.43 28.52 -4.87% 5.18 3.88%
2026-05-21 sh.603626 科森科技 26.79 28.99 26.35 27.38 +3.91% 20.20 12.96%
2026-05-21 sh.603628 清源股份 12.04 12.15 11.42 11.46 -4.82% 1.04 3.25%
2026-05-21 sh.603629 利通电子 178.00 180.11 172.64 179.61 -1.00% 48.68 10.64%
2026-05-21 sh.603630 拉芳家化 15.09 15.26 14.53 14.56 -3.51% 0.44 1.31%
显示 17501 - 17600 条，共 1,446,324 条记录