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.603991 至正股份 125.82 128.28 116.58 116.77 -7.24% 5.49 6.01%
2026-05-21 sh.688077 大地熊 30.73 31.29 29.47 29.50 -4.00% 0.92 2.63%
2026-05-21 sh.603992 松霖科技 31.60 32.77 31.09 31.42 -2.42% 1.20 0.84%
2026-05-21 sh.603993 洛阳钼业 18.38 18.62 17.60 17.64 -1.78% 36.55 1.15%
2026-05-21 sh.603995 甬金股份 18.96 19.08 18.17 18.20 -2.88% 0.90 1.32%
2026-05-21 sh.603997 继峰股份 13.82 13.98 13.29 13.39 -2.55% 1.90 1.10%
2026-05-21 sh.603998 方盛制药 10.36 10.50 10.17 10.20 -1.26% 0.53 1.16%
2026-05-21 sh.605001 威奥股份 7.16 7.23 6.89 6.91 -2.81% 0.37 1.33%
2026-05-21 sh.605003 众望布艺 27.99 27.99 26.60 26.69 -3.05% 0.57 1.91%
2026-05-21 sh.605005 合兴股份 19.06 19.30 18.50 18.62 -2.56% 0.55 0.72%
2026-05-21 sh.605006 山东玻纤 14.50 15.46 14.08 14.31 -0.42% 9.73 10.87%
2026-05-21 sh.605007 五洲特纸 14.46 14.67 14.08 14.13 -1.81% 0.58 0.99%
2026-05-21 sh.605008 长鸿高科 12.42 12.45 11.80 11.85 -4.28% 0.40 0.51%
2026-05-21 sh.605009 豪悦护理 26.41 26.64 26.18 26.22 -0.53% 0.30 0.53%
2026-05-21 sh.605016 百龙创园 27.18 27.99 26.45 26.60 -3.06% 1.16 1.01%
2026-05-21 sh.605018 长华集团 13.93 14.56 13.60 13.67 -2.43% 2.20 3.33%
2026-05-21 sh.605020 永和股份 33.33 34.18 32.73 32.80 -1.62% 10.04 5.96%
2026-05-21 sh.605028 世茂能源 26.30 26.40 24.61 24.71 -5.65% 0.42 1.02%
2026-05-21 sh.605033 美邦股份 22.52 22.73 21.40 21.48 -4.70% 0.76 2.58%
2026-05-21 sh.605050 福然德 11.93 12.15 11.85 11.89 -0.34% 0.42 0.71%
2026-05-21 sh.605055 迎丰股份 12.92 14.20 12.92 13.41 +3.87% 3.38 5.58%
2026-05-21 sh.605058 澳弘电子 38.60 39.35 36.32 36.43 -4.78% 1.58 2.90%
2026-05-21 sh.605060 联德股份 55.80 57.85 53.40 53.95 -3.47% 3.20 2.40%
2026-05-21 sh.605066 天正电气 7.68 7.72 7.33 7.34 -4.55% 1.18 3.11%
2026-05-21 sh.605068 明新旭腾 26.68 26.91 25.61 25.68 -3.75% 0.70 1.65%
2026-05-21 sh.605069 正和生态 15.74 16.68 15.70 15.76 -0.82% 1.23 3.60%
2026-05-21 sh.605077 华康股份 18.31 19.44 18.04 18.50 +3.29% 4.54 8.07%
2026-05-21 sh.605080 浙江自然 26.39 26.40 24.92 25.15 -3.82% 0.55 1.52%
2026-05-21 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-21 sh.605086 龙高股份 31.60 31.89 29.61 29.81 -4.73% 1.41 2.54%
2026-05-21 sh.605089 味知香 23.45 23.59 22.60 22.60 -3.62% 0.31 0.98%
2026-05-21 sh.605090 九丰能源 41.77 41.91 39.38 39.42 -5.63% 8.33 2.90%
2026-05-21 sh.605098 行动教育 57.97 58.01 55.75 56.07 -2.55% 0.69 1.02%
2026-05-21 sh.605100 华丰股份 57.57 58.70 55.30 55.58 -3.31% 2.32 2.39%
2026-05-21 sh.688277 天智航 19.82 20.27 19.09 19.18 -3.28% 2.24 2.49%
2026-05-21 sh.605108 同庆楼 14.05 14.31 13.91 13.91 -1.00% 0.43 1.16%
2026-05-21 sh.605111 新洁能 55.80 59.52 52.95 53.08 -1.90% 27.59 11.83%
2026-05-21 sh.605116 奥锐特 21.25 22.00 21.07 21.50 +1.56% 1.07 1.22%
2026-05-21 sh.605117 德业股份 169.81 174.56 164.02 168.65 -0.62% 27.87 1.79%
2026-05-21 sh.605122 四方新材 14.36 14.55 13.85 13.98 -2.51% 0.43 1.74%
2026-05-21 sh.605123 派克新材 120.29 124.99 117.59 118.11 -0.29% 9.39 6.40%
2026-05-21 sh.605128 上海沿浦 35.33 35.75 34.50 34.70 -2.01% 1.92 2.58%
2026-05-21 sh.605133 嵘泰股份 40.58 43.80 40.47 41.76 +2.68% 7.39 6.22%
2026-05-21 sh.605138 盛泰集团 7.82 7.82 7.48 7.52 -3.09% 0.42 1.00%
2026-05-21 sh.605151 西上海 22.59 23.00 22.03 22.19 -2.20% 0.46 1.50%
2026-05-21 sh.605155 西大门 16.18 16.94 15.80 15.83 -3.42% 0.57 1.88%
2026-05-21 sh.605158 华达新材 7.76 7.87 7.40 7.41 -5.36% 0.79 2.03%
2026-05-21 sh.605162 新中港 10.85 11.07 10.39 10.45 -4.13% 1.46 3.26%
2026-05-21 sh.605166 聚合顺 11.39 11.39 10.45 10.57 -6.79% 1.49 4.40%
2026-05-21 sh.605167 利柏特 18.50 18.50 16.80 16.92 -9.23% 2.79 3.61%
2026-05-21 sh.605168 三人行 60.72 64.44 60.00 61.01 -1.21% 7.77 5.90%
2026-05-21 sh.688128 中国电研 27.43 27.76 26.53 26.65 -2.63% 1.22 1.11%
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.605180 华生科技 15.13 15.32 14.61 14.68 -3.23% 0.33 1.31%
2026-05-21 sh.605183 确成股份 16.05 16.40 15.70 15.73 -1.81% 0.29 0.44%
2026-05-21 sh.605186 健麾信息 25.30 25.80 24.53 24.79 -2.02% 1.94 5.68%
2026-05-21 sh.605188 国光连锁 14.69 14.74 13.85 13.97 -4.45% 1.51 2.11%
2026-05-21 sh.605189 富春染织 17.69 17.98 16.82 16.82 -5.13% 2.30 6.85%
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.605198 安德利 57.50 57.50 52.38 52.38 -10.00% 1.60 1.11%
2026-05-21 sh.605199 ST葫芦娃 6.82 6.94 6.78 6.94 +4.99% 0.47 1.70%
2026-05-21 sh.605208 永茂泰 14.71 15.50 14.12 14.20 -3.40% 1.87 3.84%
2026-05-21 sh.688141 杰华特 102.00 103.85 94.00 95.05 -6.69% 16.70 3.73%
2026-05-21 sh.605218 伟时电子 21.34 22.20 20.65 20.69 -1.15% 3.49 7.60%
2026-05-21 sh.605222 起帆电缆 36.54 38.58 35.43 36.48 -0.16% 7.78 5.11%
2026-05-21 sh.688146 中船特气 140.00 141.11 127.51 127.87 -9.68% 24.15 12.40%
2026-05-21 sh.688147 微导纳米 102.20 102.43 89.00 89.09 -10.65% 16.41 3.68%
2026-05-21 sh.605258 协和电子 37.06 37.88 35.25 35.40 -4.25% 1.81 5.57%
2026-05-21 sh.605259 绿田机械 18.82 19.04 18.13 18.29 -2.66% 0.29 0.91%
2026-05-21 sh.605266 健之佳 19.20 19.40 18.63 18.64 -2.92% 0.36 1.23%
2026-05-21 sh.688151 华强科技 19.42 19.72 18.82 18.88 -2.98% 0.38 0.56%
2026-05-21 sh.605268 王力安防 11.27 11.35 10.91 10.96 -2.75% 0.57 1.17%
2026-05-21 sh.605277 新亚电子 23.58 23.65 21.91 21.91 -6.25% 2.34 3.24%
2026-05-21 sh.605286 同力天启 40.68 41.58 38.50 38.85 -4.55% 1.62 2.41%
2026-05-21 sh.605287 德才股份 49.01 51.35 47.99 48.34 -1.15% 3.05 4.38%
2026-05-21 sh.605288 凯迪股份 100.43 115.00 100.43 113.65 +8.64% 4.92 6.52%
2026-05-21 sh.605289 罗曼股份 108.28 110.50 101.47 101.47 -4.51% 5.22 3.20%
2026-05-21 sh.605296 神农集团 28.66 29.44 28.28 28.65 -0.90% 1.42 0.95%
2026-05-21 sh.605298 必得科技 57.02 57.79 55.10 55.25 -4.00% 1.08 1.03%
2026-05-21 sh.605299 舒华体育 18.41 18.99 17.82 17.90 -2.77% 6.45 8.58%
2026-05-21 sh.605300 佳禾食品 10.57 10.68 10.26 10.30 -2.65% 0.24 0.50%
2026-05-21 sh.605303 园林股份 27.24 30.26 27.24 29.60 +7.60% 4.61 9.63%
2026-05-21 sh.605305 中际联合 43.00 43.48 40.88 41.10 -4.77% 2.42 2.70%
2026-05-21 sh.605318 法狮龙 102.80 105.50 97.90 98.65 -4.17% 2.50 1.95%
2026-05-21 sh.605319 无锡振华 26.36 26.50 25.19 25.28 -3.81% 1.56 1.73%
2026-05-21 sh.605333 沪光股份 22.90 23.78 22.90 23.15 +0.87% 0.88 0.81%
2026-05-21 sh.605336 *ST帅电 17.73 18.20 17.25 17.25 -5.01% 0.78 2.44%
2026-05-21 sh.605337 李子园 10.23 10.32 9.95 9.99 -2.15% 0.31 0.79%
2026-05-21 sh.605338 巴比食品 21.37 21.65 20.98 20.98 -1.87% 0.48 0.94%
2026-05-21 sh.605339 南侨食品 17.16 17.18 16.57 16.71 -1.01% 0.55 0.77%
2026-05-21 sh.605358 立昂微 55.77 56.92 51.18 51.26 -8.10% 39.72 10.90%
2026-05-21 sh.605365 立达信 19.23 19.32 18.28 18.42 -4.26% 1.73 1.82%
2026-05-21 sh.605366 宏柏新材 12.30 12.83 11.75 11.81 -3.59% 4.59 4.80%
2026-05-21 sh.605368 蓝天燃气 7.49 7.51 7.41 7.41 -1.07% 0.32 0.59%
2026-05-21 sh.605369 拱东医疗 20.29 20.36 19.57 19.60 -2.97% 0.43 0.97%
2026-05-21 sh.605376 博迁新材 140.00 148.90 138.50 139.36 +1.39% 26.36 7.02%
2026-05-21 sh.605377 华旺科技 9.18 9.28 9.00 9.08 -1.63% 0.79 1.55%
2026-05-21 sh.605378 野马电池 18.52 18.70 17.76 17.78 -3.79% 0.55 1.16%
2026-05-21 sh.688177 百奥泰 19.61 21.07 19.61 20.28 +3.63% 1.18 1.40%
显示 23801 - 23900 条，共 1,452,899 条记录