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.688178 万德斯 35.54 36.36 33.66 33.84 -4.78% 0.59 1.99%
2026-05-21 sh.605388 均瑶健康 6.80 6.87 6.51 6.54 -4.53% 0.71 1.77%
2026-05-21 sh.605389 长龄液压 120.91 122.18 113.14 114.00 -4.58% 2.30 1.43%
2026-05-21 sh.605398 新炬网络 26.85 26.95 25.15 25.17 -5.66% 0.72 1.70%
2026-05-21 sh.605399 晨光新材 15.50 16.19 15.32 15.69 +0.26% 2.74 5.56%
2026-05-21 sh.688181 八亿时空 42.95 44.98 39.35 39.39 -1.70% 7.25 12.96%
2026-05-21 sh.605488 福莱新材 36.80 40.10 36.80 38.44 +4.29% 10.17 9.48%
2026-05-21 sh.605499 东鹏饮料 149.03 153.97 147.19 147.23 -1.19% 10.65 1.05%
2026-05-21 sh.605500 森林包装 9.78 9.95 9.70 9.89 +0.51% 0.97 2.38%
2026-05-21 sh.605507 国邦医药 22.41 22.88 22.15 22.16 -1.07% 0.63 0.50%
2026-05-21 sh.605555 德昌股份 16.39 17.00 16.31 16.52 +1.29% 2.01 2.49%
2026-05-21 sh.605566 福莱蒽特 35.89 38.63 35.20 37.58 +5.21% 3.70 7.42%
2026-05-21 sh.603959 ST百利 4.57 4.71 4.51 4.60 +2.45% 1.09 4.76%
2026-05-21 sh.603958 哈森股份 23.15 24.83 23.15 23.31 -2.06% 2.36 4.48%
2026-05-21 sh.603956 威派格 6.34 6.34 5.88 5.90 -6.94% 1.75 5.07%
2026-05-21 sh.603955 大千生态 23.62 23.91 22.72 22.75 -3.36% 0.37 1.17%
2026-05-21 sh.603949 雪龙集团 17.40 17.76 17.01 17.04 -1.27% 0.63 1.72%
2026-05-21 sh.603948 建业股份 27.21 27.46 25.68 25.68 -6.07% 0.86 2.00%
2026-05-21 sh.603939 益丰药房 21.80 22.14 21.25 21.30 -2.38% 2.24 0.85%
2026-05-21 sh.603938 三孚股份 56.78 56.78 50.00 50.58 -5.92% 26.93 13.17%
2026-05-21 sh.603937 丽岛新材 15.58 15.78 14.81 14.86 -5.41% 1.72 5.36%
2026-05-21 sh.603936 博敏电子 20.56 22.21 20.43 20.54 +1.73% 21.96 16.19%
2026-05-21 sh.603933 睿能科技 26.13 26.95 25.50 25.60 -1.88% 3.75 6.86%
2026-05-21 sh.603931 格林达 52.33 55.78 49.00 49.68 -2.20% 7.82 7.49%
2026-05-21 sh.603929 亚翔集成 187.35 192.80 175.76 176.90 -6.25% 9.67 2.46%
2026-05-21 sh.603928 兴业股份 16.75 16.77 15.84 15.89 -5.02% 1.10 2.56%
2026-05-21 sh.603927 中科软 16.53 16.78 16.06 16.07 -2.43% 1.91 1.40%
2026-05-21 sh.603926 铁流股份 25.02 26.14 24.48 24.52 -2.50% 2.65 4.53%
2026-05-21 sh.603922 ST金鸿顺 15.12 15.26 14.41 14.41 -5.01% 0.66 2.49%
2026-05-21 sh.603920 世运电路 65.48 67.33 62.88 63.34 -1.80% 36.18 7.65%
2026-05-21 sh.603919 金徽酒 19.92 20.61 19.85 20.02 -1.38% 3.75 3.67%
2026-05-21 sh.603918 金桥信息 12.97 13.14 12.35 12.40 -3.35% 1.52 3.27%
2026-05-21 sh.688032 禾迈股份 114.41 115.69 107.02 107.02 -6.91% 3.03 2.20%
2026-05-21 sh.603768 常青股份 11.81 12.06 11.50 11.53 -2.37% 0.39 1.40%
2026-05-21 sh.603773 沃格光电 83.02 85.54 79.88 81.02 +4.19% 30.18 16.19%
2026-05-21 sh.603776 永安行 21.89 22.99 21.89 22.20 +0.73% 1.42 2.24%
2026-05-21 sh.603777 来伊份 19.80 20.88 19.08 19.20 -2.69% 3.33 5.00%
2026-05-21 sh.603778 国晟科技 24.38 24.68 23.00 23.79 -4.50% 12.70 8.24%
2026-05-21 sh.603779 威龙股份 14.52 14.52 13.52 14.52 +10.00% 20.38 42.63%
2026-05-21 sh.605228 神通科技 14.01 14.80 14.01 14.12 +0.21% 1.65 2.39%
2026-05-21 sh.603786 科博达 54.86 60.00 54.65 57.80 +5.63% 7.58 3.24%
2026-05-21 sh.603787 新日股份 11.41 11.54 10.98 11.01 -3.51% 0.58 2.22%
2026-05-21 sh.603788 宁波高发 16.83 17.20 16.68 16.72 -1.18% 0.84 2.20%
2026-05-21 sh.603789 ST星农 5.95 6.08 5.86 5.88 -2.65% 0.35 2.28%
2026-05-21 sh.688122 西部超导 63.04 66.33 62.12 62.25 -0.72% 13.16 3.15%
2026-05-21 sh.603790 雅运股份 32.14 33.95 31.14 31.78 -1.12% 3.36 5.40%
2026-05-21 sh.603797 联泰环保 4.75 4.83 4.61 4.62 -2.53% 0.29 1.07%
2026-05-21 sh.603799 华友钴业 58.45 59.33 56.00 56.46 -2.81% 34.88 3.17%
2026-05-21 sh.603800 洪田股份 59.46 62.88 56.66 56.93 -3.34% 6.22 5.00%
2026-05-21 sh.603801 志邦家居 8.13 8.20 7.91 7.91 -2.71% 0.21 0.60%
2026-05-21 sh.603806 福斯特 16.73 16.87 15.91 15.93 -4.15% 7.55 1.76%
2026-05-21 sh.603808 歌力思 9.56 9.74 9.26 9.30 -3.93% 0.47 1.36%
2026-05-21 sh.603809 豪能股份 11.20 11.60 11.13 11.24 +0.90% 3.02 2.88%
2026-05-21 sh.603810 丰山集团 15.26 15.50 14.63 14.70 -3.16% 0.38 1.54%
2026-05-21 sh.603813 *ST原尚 37.25 38.41 37.18 37.23 -0.72% 0.11 0.27%
2026-05-21 sh.603816 顾家家居 29.85 30.60 29.00 29.05 -2.39% 1.24 0.51%
2026-05-21 sh.603817 海峡环保 6.82 6.89 6.53 6.57 -3.10% 0.76 1.99%
2026-05-21 sh.603818 曲美家居 3.66 3.71 3.48 3.50 -5.15% 0.49 2.00%
2026-05-21 sh.603819 神力股份 14.36 14.70 13.90 13.95 -2.86% 1.07 3.41%
2026-05-21 sh.603822 ST嘉澳 79.73 79.98 77.28 77.28 -5.00% 1.49 2.48%
2026-05-21 sh.603823 百合花 23.49 24.49 22.52 22.62 -4.11% 5.08 5.16%
2026-05-21 sh.603825 ST华扬 8.62 8.70 8.41 8.43 -1.98% 0.15 0.71%
2026-05-21 sh.603826 坤彩科技 36.20 36.65 33.63 33.91 -6.87% 3.73 1.61%
2026-05-21 sh.603828 *ST利达 5.82 6.05 5.80 5.84 -0.51% 0.24 0.67%
2026-05-21 sh.603833 欧派家居 41.10 41.70 39.18 39.26 -4.64% 2.08 0.85%
2026-05-21 sh.603838 *ST四通 9.71 9.84 9.55 9.58 -1.64% 0.11 0.35%
2026-05-21 sh.603839 安正时尚 7.93 8.04 7.63 7.65 -3.29% 0.37 1.23%
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.603848 好太太 15.65 16.22 15.43 15.49 -1.84% 0.41 0.64%
2026-05-21 sh.603855 华荣股份 19.39 19.76 18.95 19.01 -1.86% 0.73 1.13%
2026-05-21 sh.603856 东宏股份 12.29 12.60 12.15 12.18 -1.06% 0.58 1.66%
2026-05-21 sh.603858 步长制药 15.58 15.73 15.28 15.29 -1.74% 0.79 0.48%
2026-05-21 sh.603859 能科科技 46.35 47.14 44.67 44.67 -3.60% 8.68 7.71%
2026-05-21 sh.603860 中公高科 31.30 31.83 30.16 30.26 -3.32% 0.45 2.17%
2026-05-21 sh.603861 白云电器 16.59 16.86 15.65 15.70 -5.36% 2.76 3.21%
2026-05-21 sh.603863 松炀资源 18.16 18.59 17.06 17.16 -5.77% 1.27 3.51%
2026-05-21 sh.603866 桃李面包 4.81 4.87 4.81 4.82 0.00% 0.30 0.39%
2026-05-21 sh.603867 新化股份 38.92 40.85 38.20 38.32 -1.08% 5.95 6.95%
2026-05-21 sh.603868 飞科电器 37.63 37.90 36.85 36.96 -1.86% 0.74 0.45%
2026-05-21 sh.603869 ST智知 10.94 11.16 10.70 10.77 -2.09% 0.16 0.29%
2026-05-21 sh.603871 嘉友国际 11.40 11.49 11.12 11.13 -1.50% 1.43 0.93%
2026-05-21 sh.688003 天准科技 99.67 102.99 94.81 95.48 -4.80% 8.88 4.60%
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.603879 永悦科技 5.66 5.70 5.30 5.33 -5.83% 0.61 3.08%
2026-05-21 sh.603882 金域医学 26.10 26.74 25.55 25.64 -1.12% 1.67 1.38%
2026-05-21 sh.603885 吉祥航空 11.31 11.79 11.20 11.49 +3.89% 4.81 1.91%
2026-05-21 sh.603886 元祖股份 12.01 12.01 11.58 11.60 -2.93% 0.87 3.07%
2026-05-21 sh.603888 新华网 19.85 20.19 19.24 19.29 -2.58% 2.42 1.82%
2026-05-21 sh.603889 新澳股份 7.88 7.91 7.61 7.65 -2.80% 1.31 2.32%
2026-05-21 sh.603890 春秋电子 19.98 21.77 19.68 20.88 +5.51% 16.82 17.91%
2026-05-21 sh.603893 瑞芯微 194.99 203.00 186.01 187.10 -3.56% 43.79 5.30%
2026-05-21 sh.688017 绿的谐波 321.00 353.80 320.99 335.00 +3.50% 62.32 10.04%
2026-05-21 sh.603895 天永智能 40.07 40.46 38.00 38.23 -5.37% 1.75 4.10%
2026-05-21 sh.603896 寿仙谷 16.16 16.30 15.78 15.84 -1.98% 0.25 0.79%
2026-05-21 sh.603897 长城科技 54.63 60.60 54.04 55.60 +0.76% 7.05 5.92%
2026-05-21 sh.603899 晨光股份 21.69 21.96 21.11 21.14 -2.04% 1.47 0.74%
2026-05-21 sh.603900 莱绅通灵 7.30 7.40 7.00 7.00 -3.98% 0.53 2.13%
2026-05-21 sh.603903 中持股份 13.75 14.12 12.93 13.06 -5.98% 2.54 7.30%
显示 23901 - 24000 条，共 1,452,899 条记录