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.603633 徕木股份 8.07 8.15 7.64 7.66 -4.13% 0.87 2.58%
2026-05-21 sh.603636 南威软件 11.68 12.06 10.95 11.03 -6.29% 5.91 8.88%
2026-05-21 sh.603637 镇海股份 18.25 18.56 17.45 17.57 -3.30% 1.72 3.97%
2026-05-21 sh.603638 艾迪精密 25.98 26.66 25.30 25.36 -2.01% 2.74 1.27%
2026-05-21 sh.603639 海利尔 11.49 11.57 11.05 11.25 -1.92% 0.20 0.52%
2026-05-21 sh.603648 畅联股份 9.83 10.02 9.61 9.63 -1.63% 0.39 1.10%
2026-05-21 sh.603650 彤程新材 64.17 64.40 56.68 57.56 -8.46% 21.65 5.80%
2026-05-21 sh.603655 朗博科技 41.80 42.33 40.15 40.18 -2.48% 1.11 2.53%
2026-05-21 sh.603656 泰禾智能 18.95 19.20 18.48 18.52 -2.48% 0.59 1.72%
2026-05-21 sh.603658 安图生物 33.32 33.98 33.07 33.13 -0.57% 1.12 0.59%
2026-05-21 sh.603659 璞泰来 33.00 33.33 31.60 31.72 -2.16% 17.26 2.47%
2026-05-21 sh.603660 苏州科达 13.23 13.27 12.38 12.48 -4.81% 4.84 6.58%
2026-05-21 sh.603661 恒林股份 27.04 29.57 26.91 29.57 +10.01% 1.14 2.85%
2026-05-21 sh.603662 柯力传感 66.86 69.50 66.85 67.42 +1.72% 11.01 5.74%
2026-05-21 sh.603663 三祥新材 48.00 48.24 45.58 45.90 +0.37% 9.20 4.62%
2026-05-21 sh.603665 康隆达 31.31 31.64 30.51 30.58 -2.02% 1.40 2.83%
2026-05-21 sh.603666 亿嘉和 31.04 31.90 30.62 30.72 -1.48% 2.26 3.51%
2026-05-21 sh.603667 五洲新春 80.10 87.87 80.10 84.74 +5.92% 52.84 17.14%
2026-05-21 sh.603668 天马科技 12.46 12.78 12.25 12.30 -2.15% 0.72 1.13%
2026-05-21 sh.603669 灵康药业 4.33 4.52 4.24 4.26 -2.29% 0.54 1.73%
2026-05-21 sh.603676 卫信康 9.82 9.99 9.57 9.59 -2.14% 0.25 0.58%
2026-05-21 sh.603677 奇精机械 16.89 18.60 16.65 17.70 +4.61% 1.98 5.88%
2026-05-21 sh.603678 火炬电子 35.30 36.50 34.15 34.25 -2.67% 6.33 3.75%
2026-05-21 sh.603679 华体科技 17.41 17.75 16.59 16.67 -4.42% 1.44 4.70%
2026-05-21 sh.603680 今创集团 14.11 14.36 13.65 13.69 -3.59% 1.01 0.92%
2026-05-21 sh.603256 宏和科技 148.00 155.99 141.50 144.88 -0.08% 43.12 3.27%
2026-05-21 sh.603257 中国瑞林 62.58 64.30 60.86 61.01 -3.31% 1.07 6.87%
2026-05-21 sh.603258 电魂网络 15.33 15.49 14.78 14.80 -3.20% 0.43 1.18%
2026-05-21 sh.603259 药明康德 103.11 107.63 102.73 104.23 +1.10% 61.70 2.36%
2026-05-21 sh.603260 合盛硅业 42.20 42.63 39.69 39.81 -5.66% 4.25 0.88%
2026-05-21 sh.603261 *ST立航 36.40 36.58 34.98 35.29 -2.14% 0.15 0.54%
2026-05-21 sh.603529 爱玛科技 21.31 21.50 21.03 21.06 -0.99% 1.51 0.83%
2026-05-21 sh.603262 技源集团 27.87 28.62 27.55 27.80 -0.14% 1.58 13.99%
2026-05-21 sh.603266 天龙股份 20.38 21.10 20.38 20.60 +1.08% 1.46 3.52%
2026-05-21 sh.603267 鸿远电子 59.99 61.66 58.50 58.99 -0.89% 8.58 6.14%
2026-05-21 sh.603268 松发股份 149.99 151.89 143.76 143.80 -3.94% 10.01 2.91%
2026-05-21 sh.603270 金帝股份 31.22 32.57 30.85 31.10 -1.18% 2.77 12.35%
2026-05-21 sh.603271 永杰新材 48.00 48.57 46.41 46.55 -2.76% 1.49 3.29%
2026-05-21 sh.603272 *ST联翔 34.26 35.48 33.01 33.30 -2.80% 1.78 5.05%
2026-05-21 sh.603273 天元智能 16.89 17.15 16.08 16.13 -4.50% 0.44 4.70%
2026-05-21 sh.603275 众辰科技 50.25 51.02 48.72 48.98 -3.01% 1.58 7.56%
2026-05-21 sh.603276 恒兴新材 17.96 18.27 17.26 17.31 -3.40% 0.48 3.55%
2026-05-21 sh.603277 银都股份 12.86 12.94 12.51 12.53 -2.57% 0.20 0.26%
2026-05-21 sh.603278 大业股份 14.50 14.82 13.78 13.86 -6.48% 9.91 20.40%
2026-05-21 sh.603279 景津装备 15.91 16.08 15.12 15.19 -4.53% 1.73 1.92%
2026-05-21 sh.603280 南方路机 31.80 32.12 30.55 30.64 -3.28% 0.42 1.22%
2026-05-21 sh.603281 江瀚新材 38.81 39.66 37.28 37.48 -4.02% 2.46 1.70%
2026-05-21 sh.603282 亚光股份 18.00 18.26 17.07 17.13 -4.89% 0.46 1.93%
2026-05-21 sh.603283 赛腾股份 71.01 72.72 66.51 67.00 -5.63% 21.35 11.28%
2026-05-21 sh.603285 键邦股份 51.30 54.38 51.30 51.95 0.00% 2.17 6.59%
2026-05-21 sh.603579 荣泰健康 21.55 22.04 21.08 21.19 -2.08% 1.03 2.36%
2026-05-21 sh.603286 日盈电子 66.50 70.86 66.50 68.35 +2.95% 5.28 6.64%
2026-05-21 sh.603288 海天味业 35.88 36.13 35.29 35.34 -1.50% 6.07 0.31%
2026-05-21 sh.603289 泰瑞机器 11.39 11.95 11.16 11.17 -1.85% 1.38 4.05%
2026-05-21 sh.603290 斯达半导 127.03 130.97 121.70 122.23 -3.78% 20.70 6.80%
2026-05-21 sh.603291 联合水务 11.52 11.59 11.00 11.51 0.00% 0.78 1.64%
2026-05-21 sh.603296 华勤技术 111.99 112.65 104.52 105.04 -4.34% 18.55 2.99%
2026-05-21 sh.603297 永新光学 151.40 153.99 144.20 145.35 -4.00% 3.82 2.30%
2026-05-21 sh.603298 杭叉集团 27.34 28.38 27.33 27.59 +0.95% 2.31 0.63%
2026-05-21 sh.603299 苏盐井神 10.38 10.81 10.22 10.23 -1.25% 0.97 1.19%
2026-05-21 sh.603300 海南华铁 6.37 6.40 6.11 6.12 -3.92% 4.43 3.56%
2026-05-21 sh.603301 振德医疗 91.10 93.55 88.49 90.05 -1.15% 2.95 1.22%
2026-05-21 sh.603303 得邦照明 23.13 23.86 22.00 22.30 -3.42% 1.30 1.19%
2026-05-21 sh.603305 旭升集团 17.11 17.60 16.91 17.11 +0.88% 11.08 5.54%
2026-05-21 sh.603306 华懋科技 113.39 115.00 107.01 107.48 -5.05% 18.07 4.94%
2026-05-21 sh.603307 扬州金泉 43.64 44.36 42.30 42.46 -2.70% 0.44 1.50%
2026-05-21 sh.603308 应流股份 73.90 75.49 71.28 71.67 -2.48% 13.22 2.64%
2026-05-21 sh.603309 维力医疗 13.50 13.75 13.33 13.36 -1.18% 0.62 1.57%
2026-05-21 sh.603310 巍华新材 17.57 17.57 16.72 16.73 -4.73% 1.50 4.53%
2026-05-21 sh.603311 金海高科 28.14 31.47 28.00 31.20 +9.05% 10.09 14.11%
2026-05-21 sh.603312 西典新能 40.74 40.98 38.62 38.74 -4.91% 0.64 3.15%
2026-05-21 sh.603313 梦百合 5.91 5.97 5.72 5.73 -3.05% 0.48 1.42%
2026-05-21 sh.603315 福鞍股份 17.26 17.80 16.09 16.16 -6.64% 3.57 6.58%
2026-05-21 sh.603316 诚邦股份 25.40 27.25 23.84 27.25 +10.01% 21.31 30.80%
2026-05-21 sh.603317 天味食品 16.19 16.38 15.70 15.76 -2.41% 1.63 0.96%
2026-05-21 sh.603318 水发燃气 10.40 10.47 9.83 9.88 -7.23% 5.90 12.66%
2026-05-21 sh.603319 美湖股份 30.59 33.23 30.20 32.87 +8.80% 11.86 10.80%
2026-05-21 sh.603320 迪贝电气 25.03 25.11 23.90 24.10 -4.21% 1.08 2.97%
2026-05-21 sh.603321 梅轮电梯 7.36 7.48 6.99 7.00 -4.89% 0.46 1.83%
2026-05-21 sh.603322 超讯通信 37.78 37.99 35.47 35.54 -6.23% 5.13 8.83%
2026-05-21 sh.603323 苏农银行 4.78 4.82 4.76 4.78 0.00% 0.93 0.96%
2026-05-21 sh.603324 盛剑科技 32.26 33.70 31.90 32.90 +7.38% 5.08 10.41%
2026-05-21 sh.603325 博隆技术 59.50 59.77 58.01 58.10 -1.87% 0.34 1.69%
2026-05-21 sh.603657 春光科技 32.08 33.20 30.78 30.78 -4.11% 1.90 4.37%
2026-05-21 sh.603843 *ST正平 8.87 9.10 8.78 8.80 -2.98% 1.53 2.45%
2026-05-21 sh.603326 我乐家居 8.28 8.35 8.02 8.05 -2.66% 0.46 1.75%
2026-05-21 sh.603327 福蓉科技 10.97 11.04 10.37 10.40 -4.32% 3.05 2.71%
2026-05-21 sh.603329 上海雅仕 11.50 11.75 11.20 11.24 -2.35% 0.44 1.84%
2026-05-21 sh.603330 天洋新材 6.94 7.08 6.63 6.64 -3.21% 0.73 2.61%
2026-05-21 sh.603331 百达精工 14.30 15.00 14.08 14.20 -1.32% 2.01 6.83%
2026-05-21 sh.603332 苏州龙杰 13.96 14.11 13.13 13.17 -5.86% 1.06 3.61%
2026-05-21 sh.603333 尚纬股份 9.98 10.36 9.50 9.66 -5.01% 5.89 9.57%
2026-05-21 sh.603334 丰倍生物 45.97 46.00 43.93 44.20 -3.87% 1.04 7.27%
2026-05-21 sh.603335 迪生力 7.17 7.32 6.88 6.92 -3.89% 1.05 3.45%
2026-05-21 sh.603336 宏辉果蔬 12.80 13.10 12.31 12.38 -2.13% 2.80 3.61%
2026-05-21 sh.603337 杰克科技 40.02 42.63 39.90 41.20 +2.85% 3.48 1.77%
2026-05-21 sh.603338 浙江鼎力 55.20 57.37 54.70 54.75 -0.15% 3.74 1.32%
2026-05-21 sh.603339 四方科技 13.58 13.73 13.00 13.07 -2.83% 0.59 1.43%
2026-05-21 sh.603341 龙旗科技 38.60 39.36 36.80 36.83 -3.56% 5.14 5.07%
2026-05-21 sh.603344 星德胜 32.43 34.18 31.72 31.79 -1.94% 2.39 13.48%
显示 17601 - 17700 条，共 1,446,324 条记录