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.603212 赛伍技术 14.62 14.92 14.00 14.07 -3.70% 2.74 4.30%
2026-05-21 sh.603213 镇洋发展 13.66 13.85 13.56 13.65 +0.07% 0.63 1.05%
2026-05-21 sh.603214 爱婴室 15.89 16.24 15.49 15.50 -2.64% 0.45 2.04%
2026-05-21 sh.603215 比依股份 17.40 18.29 17.34 17.52 +1.15% 0.70 2.10%
2026-05-21 sh.603216 梦天家居 27.40 30.42 27.38 27.91 +0.94% 4.69 7.11%
2026-05-21 sh.603217 元利科技 29.81 30.09 28.00 28.35 -5.18% 1.65 2.73%
2026-05-21 sh.603218 日月股份 12.34 12.36 12.11 12.12 -1.30% 1.28 1.02%
2026-05-21 sh.603219 富佳股份 18.66 19.10 18.05 18.11 -1.84% 2.30 2.19%
2026-05-21 sh.603220 中贝通信 32.37 32.77 29.85 29.92 -7.28% 16.09 11.91%
2026-05-21 sh.603221 爱丽家居 12.62 12.84 12.49 12.57 -0.55% 0.66 2.16%
2026-05-21 sh.603222 济民健康 9.80 9.99 9.49 9.51 -3.26% 1.27 2.50%
2026-05-21 sh.603223 恒通股份 9.88 10.05 9.71 9.73 -1.62% 1.04 1.48%
2026-05-21 sh.603466 风语筑 10.78 11.06 10.61 10.98 +1.86% 8.48 13.12%
2026-05-21 sh.603226 菲林格尔 49.94 52.99 49.50 49.80 +0.71% 3.12 1.71%
2026-05-21 sh.603227 雪峰科技 8.66 8.74 8.56 8.59 -1.26% 0.98 1.06%
2026-05-21 sh.603228 景旺电子 77.48 81.00 74.91 75.00 -1.65% 44.74 5.86%
2026-05-21 sh.603229 奥翔药业 10.62 10.77 10.30 10.35 -2.17% 1.66 1.90%
2026-05-21 sh.603230 内蒙新华 10.34 10.44 10.08 10.09 -2.23% 0.19 0.53%
2026-05-21 sh.603231 索宝蛋白 16.97 17.30 16.66 16.67 -1.88% 0.39 2.13%
2026-05-21 sh.603232 格尔软件 19.13 19.44 18.21 18.22 -3.70% 1.60 3.64%
2026-05-21 sh.603235 天新药业 25.00 25.14 24.73 24.81 -0.36% 0.10 0.09%
2026-05-21 sh.603236 移远通信 74.47 78.10 74.45 74.51 +0.69% 9.63 4.83%
2026-05-21 sh.603237 五芳斋 16.35 16.40 15.98 16.03 -1.48% 0.31 1.02%
2026-05-21 sh.603238 诺邦股份 14.80 14.94 14.17 14.26 -3.19% 0.48 1.83%
2026-05-21 sh.603239 浙江仙通 22.47 23.09 22.23 22.25 +0.14% 1.54 2.51%
2026-05-21 sh.603248 锡华科技 31.95 31.97 29.17 29.28 -9.66% 5.80 27.58%
2026-05-21 sh.603255 鼎际得 33.28 34.28 33.28 33.58 -0.09% 0.92 4.48%
2026-05-21 sh.603117 万林物流 4.92 5.03 4.86 4.87 -1.62% 0.75 2.51%
2026-05-21 sh.603116 红蜻蜓 7.65 8.48 7.65 7.91 +2.59% 2.70 5.79%
2026-05-21 sh.603115 海星股份 96.49 107.31 92.18 105.74 +8.40% 12.09 4.88%
2026-05-21 sh.603113 金能科技 5.27 5.34 5.18 5.18 -2.45% 0.55 1.23%
2026-05-21 sh.603112 华翔股份 21.64 22.80 21.15 22.29 +3.00% 4.95 4.18%
2026-05-21 sh.603111 康尼机电 6.63 6.78 6.54 6.55 -1.50% 0.60 1.06%
2026-05-21 sh.603110 东方材料 23.45 24.01 22.45 22.63 -1.86% 3.19 6.77%
2026-05-21 sh.603109 神驰机电 21.48 21.84 20.82 20.89 -3.15% 0.48 1.08%
2026-05-21 sh.603108 润达医疗 14.76 15.46 14.42 14.51 -6.14% 7.99 8.84%
2026-05-21 sh.603107 上海汽配 14.22 14.40 14.04 14.04 -0.57% 0.39 1.26%
2026-05-21 sh.603106 恒银科技 8.68 8.84 8.30 8.32 -3.59% 0.74 1.66%
2026-05-21 sh.603105 芯能科技 9.59 9.72 9.15 9.20 -4.17% 1.47 3.12%
2026-05-21 sh.603103 横店影视 20.06 20.61 19.84 19.88 -0.95% 1.17 0.91%
2026-05-21 sh.603102 百合股份 40.12 40.50 38.61 38.82 -3.10% 0.27 1.07%
2026-05-21 sh.603101 汇嘉时代 8.00 8.02 7.62 7.70 -2.53% 0.95 2.58%
2026-05-21 sh.603100 川仪股份 20.70 20.87 20.03 20.09 -2.99% 1.58 1.51%
2026-05-21 sh.603099 长白山 37.90 39.38 37.90 38.38 +3.53% 4.80 4.55%
2026-05-21 sh.603098 森特股份 13.20 13.35 12.60 12.63 -4.17% 0.84 1.19%
2026-05-21 sh.603097 江苏华辰 28.90 30.37 28.43 29.29 +0.24% 2.30 4.86%
2026-05-21 sh.603269 海鸥股份 22.03 22.98 20.97 21.00 -4.63% 5.46 8.03%
2026-05-21 sh.603096 新经典 18.34 18.50 17.66 17.76 -3.11% 0.28 0.99%
2026-05-21 sh.603095 越剑智能 22.20 23.05 21.70 22.08 -0.85% 2.16 3.71%
2026-05-21 sh.603092 德力佳 76.40 76.44 70.58 71.03 -7.03% 2.75 10.88%
2026-05-21 sh.603091 众鑫股份 82.75 85.04 81.40 82.23 -1.24% 0.46 1.74%
2026-05-21 sh.603090 宏盛股份 72.00 79.08 71.91 76.24 +6.05% 13.44 17.62%
2026-05-21 sh.603089 正裕工业 11.30 11.59 11.05 11.13 -1.50% 0.36 1.31%
2026-05-21 sh.603088 宁波精达 12.74 12.89 11.82 11.88 -6.82% 2.84 5.24%
2026-05-21 sh.603087 甘李药业 55.10 56.47 54.57 54.61 -0.98% 4.22 1.36%
2026-05-21 sh.603086 先达股份 6.91 6.97 6.70 6.70 -3.04% 0.41 1.36%
2026-05-21 sh.603085 天成自控 14.54 14.90 14.22 14.32 +0.07% 1.98 3.43%
2026-05-21 sh.603083 剑桥科技 194.39 195.87 178.10 179.19 -7.58% 55.24 10.72%
2026-05-21 sh.603082 北自科技 44.00 45.87 41.66 42.80 -7.08% 8.43 48.22%
2026-05-21 sh.603081 大丰实业 11.52 11.72 11.18 11.20 -3.11% 0.62 1.29%
2026-05-21 sh.603080 新疆火炬 23.00 23.65 22.79 23.02 -2.13% 1.08 3.30%
2026-05-21 sh.603079 圣达生物 15.28 16.05 15.11 15.11 -1.11% 0.78 2.64%
2026-05-21 sh.603233 大参林 17.65 18.35 17.41 17.41 -2.85% 1.02 0.50%
2026-05-21 sh.603078 江化微 36.08 38.50 34.76 34.94 -0.85% 22.47 15.92%
2026-05-21 sh.603077 和邦生物 2.65 2.72 2.55 2.55 -4.14% 4.96 2.13%
2026-05-21 sh.603076 乐惠国际 27.27 28.16 26.90 26.98 -1.53% 1.22 3.66%
2026-05-21 sh.603075 热威股份 24.10 25.92 23.98 25.40 +5.09% 1.62 15.58%
2026-05-21 sh.603073 彩蝶实业 20.15 20.61 19.11 19.38 -3.82% 0.50 4.95%
2026-05-21 sh.603072 天和磁材 37.99 38.25 36.55 36.71 -2.94% 1.34 2.83%
2026-05-21 sh.603071 物产环能 13.86 13.86 13.05 13.08 -5.29% 0.62 0.83%
2026-05-21 sh.603070 万控智造 16.13 17.22 16.05 16.56 +2.73% 2.62 3.92%
2026-05-21 sh.603069 海汽集团 17.86 18.60 17.65 18.45 +2.73% 2.79 4.85%
2026-05-21 sh.603068 博通集成 38.50 39.01 36.60 36.77 -3.87% 2.76 4.78%
2026-05-21 sh.603067 振华股份 42.01 44.32 42.01 42.56 +1.31% 15.75 4.81%
2026-05-21 sh.603066 音飞储存 11.70 11.82 11.37 11.41 -2.48% 0.72 2.10%
2026-05-21 sh.603065 宿迁联盛 8.16 8.28 7.91 7.92 -3.88% 0.34 0.99%
2026-05-21 sh.603063 禾望电气 61.50 62.38 56.70 56.85 -6.70% 22.38 8.19%
2026-05-21 sh.603062 麦加芯彩 51.25 51.74 47.72 47.87 -6.60% 0.74 4.04%
2026-05-21 sh.603061 金海通 350.00 366.00 315.00 316.00 -9.35% 18.83 6.29%
2026-05-21 sh.603060 国检集团 6.97 7.10 6.92 6.93 -0.29% 1.81 3.21%
2026-05-21 sh.601995 中金公司 34.49 34.95 34.08 34.14 -0.64% 9.54 0.94%
2026-05-21 sh.601996 丰林集团 3.08 3.10 2.90 2.92 -4.89% 2.13 6.30%
2026-05-21 sh.601997 贵阳银行 6.03 6.08 5.97 6.00 -0.50% 2.54 1.15%
2026-05-21 sh.601998 中信银行 7.89 7.92 7.77 7.88 +0.25% 5.18 0.16%
2026-05-21 sh.603169 兰石重装 8.69 8.73 8.39 8.44 -2.20% 1.46 1.30%
2026-05-21 sh.601999 出版传媒 6.68 6.76 6.41 6.41 -4.33% 0.45 1.24%
2026-05-21 sh.603000 人民网 18.74 19.00 18.20 18.21 -2.72% 3.98 1.94%
2026-05-21 sh.603001 奥康国际 9.21 9.22 8.71 8.81 -3.72% 0.86 2.41%
2026-05-21 sh.603004 鼎龙科技 21.92 22.24 21.17 21.26 -3.14% 0.89 6.91%
2026-05-21 sh.603006 联明股份 14.10 14.55 13.76 13.84 -1.70% 0.69 1.90%
2026-05-21 sh.603007 顺景科技 7.39 7.72 6.90 6.90 -8.00% 9.80 19.28%
2026-05-21 sh.603008 ST喜临门 9.42 9.42 8.96 8.96 -4.98% 1.02 3.01%
2026-05-21 sh.603009 北特科技 51.55 56.32 51.00 55.83 +9.04% 14.97 7.99%
2026-05-21 sh.603010 万盛股份 13.70 13.98 13.25 13.29 -4.11% 1.76 2.25%
2026-05-21 sh.603011 合锻智能 20.19 20.58 19.25 19.30 -4.08% 4.54 4.60%
2026-05-21 sh.603012 创力集团 9.51 10.16 9.39 9.44 -0.63% 3.87 6.12%
2026-05-21 sh.603013 亚普股份 20.98 21.61 20.89 21.32 +2.45% 1.35 1.24%
2026-05-21 sh.603014 威高血净 35.62 35.77 35.18 35.20 -0.28% 0.43 1.20%
2026-05-21 sh.603015 弘讯科技 13.49 13.50 12.71 12.74 -5.49% 2.34 4.41%
2026-05-21 sh.603017 中衡设计 14.43 14.51 13.42 13.50 -6.70% 1.92 4.97%
显示 17801 - 17900 条，共 1,446,324 条记录