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.603345 安井食品 98.00 103.10 98.00 98.21 -0.31% 5.54 1.87%
2026-05-21 sh.603348 文灿股份 17.88 18.22 17.67 17.70 -1.01% 0.39 0.69%
2026-05-21 sh.603350 安乃达 34.63 35.62 34.55 34.55 -0.32% 0.46 2.94%
2026-05-21 sh.603351 威尔药业 26.61 27.46 26.48 26.60 -0.60% 0.41 1.13%
2026-05-21 sh.603352 至信股份 33.80 34.24 33.08 33.25 -1.42% 0.51 3.40%
2026-05-21 sh.603686 福龙马 17.34 17.63 16.76 16.77 -3.34% 3.04 4.23%
2026-05-21 sh.603353 和顺石油 52.74 54.88 48.18 49.95 -5.86% 6.14 6.86%
2026-05-21 sh.603355 莱克电气 31.12 31.68 30.10 30.20 -3.05% 0.76 0.43%
2026-05-21 sh.603356 华菱精工 19.05 19.29 18.50 18.62 -2.62% 0.85 3.36%
2026-05-21 sh.603357 设计总院 7.19 7.21 7.04 7.04 -1.81% 0.30 0.75%
2026-05-21 sh.603358 华达科技 38.26 39.80 37.80 38.66 +0.97% 8.46 4.77%
2026-05-21 sh.603359 *ST东珠 3.21 3.23 3.09 3.10 -4.62% 0.47 3.30%
2026-05-21 sh.603360 百傲化学 24.58 25.35 23.43 23.53 -2.37% 5.92 3.42%
2026-05-21 sh.603363 傲农生物 3.48 3.49 3.30 3.32 -4.32% 2.00 2.76%
2026-05-21 sh.603365 水星家纺 19.51 19.85 19.14 19.29 -1.53% 0.35 0.68%
2026-05-21 sh.603366 日出东方 8.30 8.35 7.94 7.96 -3.86% 1.08 1.63%
2026-05-21 sh.603367 辰欣药业 14.63 14.82 14.25 14.27 -2.53% 0.91 1.39%
2026-05-21 sh.603368 柳药集团 16.30 16.43 16.12 16.12 -0.86% 0.48 0.73%
2026-05-21 sh.603369 今世缘 28.02 28.77 28.02 28.20 -0.56% 3.20 0.90%
2026-05-21 sh.603370 华新精科 46.67 47.50 46.18 46.38 +0.43% 1.00 6.13%
2026-05-21 sh.603373 安邦护卫 44.00 48.65 44.00 48.65 +9.99% 2.56 12.07%
2026-05-21 sh.603375 盛景微 51.51 53.98 50.20 50.96 -3.30% 3.54 10.61%
2026-05-21 sh.603376 大明电子 31.55 34.38 31.52 32.41 +2.82% 1.38 13.08%
2026-05-21 sh.603377 ST东时 3.54 3.62 3.51 3.51 -0.85% 0.15 0.59%
2026-05-21 sh.603378 *ST亚士 5.30 5.58 5.23 5.26 -2.77% 1.18 5.13%
2026-05-21 sh.603379 三美股份 56.14 57.26 54.91 55.03 -1.92% 5.40 1.57%
2026-05-21 sh.603118 共进股份 15.58 15.58 14.02 14.02 -10.01% 13.94 12.05%
2026-05-21 sh.603119 浙江荣泰 75.71 84.04 75.63 80.18 +4.28% 31.40 14.61%
2026-05-21 sh.603120 肯特催化 54.45 56.53 51.49 51.99 -6.00% 2.16 10.50%
2026-05-21 sh.603121 华培动力 19.88 20.38 18.71 18.71 -10.00% 3.91 6.09%
2026-05-21 sh.603409 汇通控股 42.43 43.47 42.31 42.43 -0.54% 0.87 5.61%
2026-05-21 sh.603122 合富中国 13.97 14.06 13.38 13.44 -4.48% 2.09 3.83%
2026-05-21 sh.603123 翠微股份 10.99 11.24 10.68 10.72 -2.37% 1.98 2.76%
2026-05-21 sh.603124 江南新材 123.97 127.45 117.11 117.85 -4.56% 2.76 2.89%
2026-05-21 sh.603125 常青科技 28.01 28.66 25.75 25.97 -7.84% 4.57 4.17%
2026-05-21 sh.603126 中材节能 8.43 8.52 8.00 8.01 -4.53% 1.66 3.28%
2026-05-21 sh.603129 春风动力 246.44 252.65 242.03 243.39 -0.62% 2.83 0.74%
2026-05-21 sh.603130 云中马 47.50 48.47 45.88 46.21 -2.57% 0.86 1.32%
2026-05-21 sh.603131 上海沪工 22.57 22.70 21.44 21.60 -3.74% 2.91 3.90%
2026-05-21 sh.603132 金徽股份 18.50 18.92 18.02 18.04 -1.96% 1.21 0.67%
2026-05-21 sh.603135 中重科技 11.92 12.09 11.30 11.36 -4.30% 0.64 0.87%
2026-05-21 sh.603136 天目湖 9.98 10.12 9.85 9.85 -0.91% 0.27 0.99%
2026-05-21 sh.603137 恒尚节能 13.61 13.76 13.20 13.33 -2.91% 0.32 1.31%
2026-05-21 sh.603138 海量数据 18.97 19.13 17.48 17.60 -5.88% 2.88 5.48%
2026-05-21 sh.603139 康惠股份 38.56 40.13 37.50 38.15 -1.80% 1.96 5.08%
2026-05-21 sh.603150 万朗磁塑 68.15 71.00 65.00 65.51 -3.94% 1.45 2.49%
2026-05-21 sh.603151 邦基科技 14.76 14.97 14.21 14.26 -3.26% 0.35 1.39%
2026-05-21 sh.603153 上海建科 15.38 15.45 15.05 15.06 -2.08% 0.31 0.50%
2026-05-21 sh.603155 新亚强 20.15 21.07 19.50 19.70 -3.19% 2.68 4.17%
2026-05-21 sh.603156 养元饮品 48.00 48.51 44.15 44.15 -9.99% 15.22 2.63%
2026-05-21 sh.603158 腾龙股份 14.03 14.54 13.72 13.80 -2.61% 4.76 6.86%
2026-05-21 sh.603159 上海亚虹 27.45 28.74 27.25 27.44 0.00% 0.99 2.51%
2026-05-21 sh.603160 汇顶科技 66.56 67.71 63.39 63.46 -3.72% 4.97 1.62%
2026-05-21 sh.603161 科华控股 13.96 14.47 13.65 13.70 -1.58% 0.58 2.17%
2026-05-21 sh.603162 海通发展 12.50 12.90 12.07 12.16 -4.40% 3.49 6.80%
2026-05-21 sh.603163 圣晖集成 124.50 126.58 115.39 115.39 -10.00% 6.29 5.17%
2026-05-21 sh.603165 荣晟环保 18.12 19.58 17.93 18.35 +3.09% 4.58 7.49%
2026-05-21 sh.603166 福达股份 14.20 14.63 14.10 14.20 +0.28% 1.53 1.65%
2026-05-21 sh.603328 依顿电子 12.19 12.48 11.62 11.67 -3.63% 3.62 2.98%
2026-05-21 sh.603167 渤海轮渡 9.15 9.24 9.08 9.08 -0.77% 0.53 1.24%
2026-05-21 sh.603168 莎普爱思 6.39 6.50 6.10 6.12 -3.77% 0.40 1.71%
2026-05-21 sh.603170 宝立食品 12.25 12.53 12.15 12.16 -1.38% 0.42 0.85%
2026-05-21 sh.603171 税友股份 58.91 59.45 55.00 55.48 -5.82% 3.04 1.31%
2026-05-21 sh.603172 万丰股份 23.23 23.23 21.86 21.88 -5.77% 1.32 4.39%
2026-05-21 sh.603173 福斯达 37.79 38.16 36.50 36.56 -3.08% 0.61 1.02%
2026-05-21 sh.603175 超颖电子 95.18 99.70 90.80 91.17 -3.64% 5.40 12.41%
2026-05-21 sh.603176 汇通集团 5.69 5.74 5.37 5.39 -5.44% 0.38 1.48%
2026-05-21 sh.603177 德创环保 11.48 12.55 11.48 11.74 +1.91% 1.48 5.97%
2026-05-21 sh.603178 圣龙股份 20.33 21.05 19.31 19.83 -7.25% 5.30 11.18%
2026-05-21 sh.603179 新泉股份 60.50 63.12 59.57 61.94 +7.95% 45.10 10.16%
2026-05-21 sh.603180 金牌家居 18.59 18.89 18.29 18.44 -0.91% 0.26 0.91%
2026-05-21 sh.603181 皇马科技 15.21 15.34 14.82 14.93 -2.48% 1.54 1.73%
2026-05-21 sh.603182 嘉华股份 14.66 14.76 13.90 14.10 -3.89% 0.43 1.83%
2026-05-21 sh.603183 建研院 4.65 4.67 4.36 4.40 -4.35% 0.69 3.04%
2026-05-21 sh.603185 弘元绿能 21.89 22.08 20.51 20.52 -6.00% 4.85 3.36%
2026-05-21 sh.603186 华正新材 120.02 123.57 111.11 112.58 -1.24% 24.18 13.08%
2026-05-21 sh.603187 海容冷链 13.11 13.73 13.08 13.16 +0.53% 1.01 1.96%
2026-05-21 sh.603188 亚邦股份 5.04 5.12 4.77 4.82 -4.37% 0.85 3.00%
2026-05-21 sh.603189 *ST网达 12.90 13.07 12.26 12.26 -4.96% 0.97 2.89%
2026-05-21 sh.603190 亚通精工 28.89 29.50 28.20 28.59 -0.76% 1.47 12.39%
2026-05-21 sh.603191 望变电气 23.27 23.27 21.72 21.81 -6.31% 5.79 7.79%
2026-05-21 sh.603192 汇得科技 21.95 22.28 21.02 21.25 -3.19% 0.29 0.95%
2026-05-21 sh.603193 润本股份 23.36 24.10 23.36 23.50 -0.04% 0.80 3.24%
2026-05-21 sh.603194 中力股份 36.34 37.03 35.53 35.72 -0.86% 0.70 1.22%
2026-05-21 sh.603195 公牛集团 43.60 44.58 43.21 43.90 +1.27% 3.30 0.42%
2026-05-21 sh.603196 璞源材料 27.83 28.17 26.26 26.31 -5.43% 1.54 2.38%
2026-05-21 sh.603197 保隆科技 34.51 36.26 34.28 35.28 +2.92% 3.15 4.19%
2026-05-21 sh.603198 迎驾贡酒 36.60 37.88 36.56 36.69 -0.43% 2.48 0.83%
2026-05-21 sh.603199 九华旅游 34.67 34.87 34.15 34.17 -0.55% 0.55 1.43%
2026-05-21 sh.603200 上海洗霸 57.78 58.55 55.00 55.12 -4.09% 3.27 3.27%
2026-05-21 sh.603201 常润股份 17.05 17.05 15.50 15.63 -8.33% 1.24 4.05%
2026-05-21 sh.603202 天有为 69.60 70.65 68.42 68.50 -1.40% 0.96 2.73%
2026-05-21 sh.603203 快克智能 62.32 64.99 58.50 59.05 -5.40% 10.71 6.93%
2026-05-21 sh.603205 健尔康 26.32 26.78 25.65 25.83 -2.53% 0.47 4.37%
2026-05-21 sh.603206 嘉环科技 19.47 20.49 19.47 20.28 +1.15% 7.03 11.59%
2026-05-21 sh.603390 通达电气 14.45 14.90 14.16 14.28 -2.12% 3.83 7.52%
2026-05-21 sh.603207 小方制药 25.18 25.59 24.85 24.91 -1.46% 0.24 1.74%
2026-05-21 sh.603209 兴通股份 14.26 14.63 14.13 14.28 +0.21% 0.88 1.89%
2026-05-21 sh.603210 泰鸿万立 15.22 15.50 15.15 15.22 0.00% 0.48 1.35%
2026-05-21 sh.603211 晋拓股份 30.78 31.45 29.49 29.54 -2.12% 3.30 3.97%
显示 17701 - 17800 条，共 1,446,324 条记录