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.603906 龙蟠科技 29.00 30.61 28.80 29.30 +5.28% 24.80 14.82%
2026-05-21 sh.603908 牧高笛 23.05 23.54 22.09 22.10 -4.00% 0.30 1.42%
2026-05-21 sh.603909 建发合诚 11.74 11.91 11.21 11.30 -4.07% 0.37 1.21%
2026-05-21 sh.688191 智洋创新 60.00 60.00 51.99 51.99 -10.95% 5.58 4.31%
2026-05-21 sh.603912 佳力图 11.38 11.42 10.25 10.37 -8.88% 4.48 7.67%
2026-05-21 sh.603915 国茂股份 17.68 18.60 17.56 17.80 +0.34% 3.69 3.11%
2026-05-21 sh.688028 沃尔德 118.97 121.85 112.18 112.29 -4.92% 7.90 4.48%
2026-05-21 sh.603916 苏博特 16.16 16.54 15.04 15.04 -9.99% 5.26 7.93%
2026-05-21 sh.603917 合力科技 13.87 14.03 12.79 12.84 -6.96% 3.06 11.13%
2026-05-21 sh.603535 嘉诚国际 8.37 8.37 8.00 8.01 -4.53% 0.60 1.42%
2026-05-21 sh.603536 惠发食品 10.12 10.15 9.64 9.67 -3.78% 0.41 1.73%
2026-05-21 sh.603880 南卫股份 8.40 8.61 8.05 8.10 -3.91% 0.63 2.61%
2026-05-21 sh.603538 美诺华 52.29 54.81 52.20 53.15 +0.25% 23.36 18.29%
2026-05-21 sh.603881 数据港 40.76 40.95 37.64 37.78 -7.38% 28.48 10.14%
2026-05-21 sh.603883 老百姓 12.57 12.67 12.30 12.32 -1.83% 0.98 1.04%
2026-05-21 sh.603551 奥普科技 11.55 11.70 11.16 11.20 -3.53% 0.28 0.64%
2026-05-21 sh.603556 海兴电力 28.86 29.00 27.73 27.81 -3.47% 1.47 1.07%
2026-05-21 sh.603557 *ST起步 4.69 4.73 4.42 4.43 -4.53% 0.56 1.95%
2026-05-21 sh.603558 健盛集团 12.11 12.36 11.86 11.89 -2.78% 0.52 1.24%
2026-05-21 sh.603887 城地香江 14.66 14.66 13.75 13.80 -4.83% 3.91 4.62%
2026-05-21 sh.603559 ST通脉 9.47 9.93 9.42 9.42 -2.48% 0.62 1.60%
2026-05-21 sh.603565 中谷物流 10.80 10.98 10.72 10.74 -0.65% 0.88 0.39%
2026-05-21 sh.603566 普莱柯 11.36 11.42 11.11 11.14 -1.94% 0.31 0.79%
2026-05-21 sh.603567 珍宝岛 7.65 7.85 7.50 7.57 -1.30% 1.97 2.75%
2026-05-21 sh.603568 伟明环保 20.24 20.66 19.82 19.82 -1.83% 1.02 0.30%
2026-05-21 sh.603569 长久物流 6.44 6.55 6.31 6.33 -1.56% 0.30 0.77%
2026-05-21 sh.603577 汇金通 11.17 11.23 10.59 10.61 -4.93% 0.89 2.39%
2026-05-21 sh.603578 三星新材 15.29 15.40 14.48 14.59 -5.01% 0.80 2.97%
2026-05-21 sh.603898 好莱客 12.20 12.38 12.08 12.17 -0.25% 0.28 0.75%
2026-05-21 sh.688083 中望软件 61.80 63.45 58.64 58.97 -4.42% 2.71 2.61%
2026-05-21 sh.603901 永创智能 12.66 12.88 12.33 12.36 -2.37% 1.67 2.44%
2026-05-21 sh.603580 *ST艾艾 23.58 25.40 23.58 24.42 +0.04% 0.68 2.12%
2026-05-21 sh.603583 捷昌驱动 28.53 29.75 28.52 29.09 +1.89% 3.83 3.43%
2026-05-21 sh.603586 金麒麟 17.10 17.18 16.60 16.85 -1.23% 0.33 1.01%
2026-05-21 sh.603587 地素时尚 13.11 13.24 12.81 12.87 -1.91% 0.30 0.48%
2026-05-21 sh.603588 高能环境 13.18 13.30 12.61 12.62 -3.52% 4.81 2.44%
2026-05-21 sh.603589 口子窖 21.22 21.75 21.21 21.27 -0.23% 1.59 1.23%
2026-05-21 sh.603595 ST东尼 22.21 22.95 21.32 21.37 -3.22% 1.53 2.96%
2026-05-21 sh.603596 伯特利 30.56 33.47 30.47 32.90 +8.12% 21.58 7.29%
2026-05-21 sh.603598 引力传媒 23.48 24.25 22.24 22.56 -4.81% 5.71 9.09%
2026-05-21 sh.603600 永艺股份 11.74 11.85 11.56 11.65 -0.77% 0.43 1.21%
2026-05-21 sh.603601 再升科技 17.80 18.16 16.89 18.13 +3.01% 37.33 18.49%
2026-05-21 sh.603602 纵横通信 13.95 14.33 13.57 13.58 -2.30% 1.94 5.95%
2026-05-21 sh.603605 珀莱雅 56.04 57.12 55.37 55.37 -1.20% 2.19 0.98%
2026-05-21 sh.603608 天创时尚 17.24 18.00 16.93 17.03 -1.67% 5.54 7.56%
2026-05-21 sh.603609 禾丰股份 6.56 6.67 6.51 6.52 -1.06% 0.21 0.34%
2026-05-21 sh.603610 麒盛科技 18.28 18.85 18.02 18.22 -1.30% 2.35 3.61%
2026-05-21 sh.603611 诺力股份 18.52 18.93 18.27 18.33 -0.81% 0.50 1.04%
2026-05-21 sh.603950 长源东谷 70.50 71.80 66.29 66.29 -6.69% 5.62 2.50%
2026-05-21 sh.603612 索通发展 22.87 23.12 21.80 21.84 -4.50% 3.52 3.13%
2026-05-21 sh.603613 国联股份 26.32 27.73 25.42 25.50 -2.49% 6.24 3.29%
2026-05-21 sh.603615 茶花股份 21.89 22.19 21.21 21.38 -1.70% 1.12 2.12%
2026-05-21 sh.603617 君禾股份 7.75 7.82 7.35 7.37 -4.41% 0.63 2.15%
2026-05-21 sh.603618 杭电股份 43.88 44.50 39.85 40.27 -5.43% 46.19 15.82%
2026-05-21 sh.603619 中曼石油 28.70 29.30 28.43 28.52 -4.87% 5.18 3.88%
2026-05-21 sh.603626 科森科技 26.79 28.99 26.35 27.38 +3.91% 20.20 12.96%
2026-05-21 sh.603628 清源股份 12.04 12.15 11.42 11.46 -4.82% 1.04 3.25%
2026-05-21 sh.603629 利通电子 178.00 180.11 172.64 179.61 -1.00% 48.68 10.64%
2026-05-21 sh.603630 拉芳家化 15.09 15.26 14.53 14.56 -3.51% 0.44 1.31%
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.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.603988 中电电机 23.09 23.33 21.81 22.01 -4.35% 1.68 3.17%
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.603657 春光科技 32.08 33.20 30.78 30.78 -4.11% 1.90 4.37%
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.603999 读者传媒 7.26 7.40 7.02 7.02 -2.50% 1.63 3.92%
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.605011 杭州热电 22.09 22.22 21.37 21.37 -3.04% 1.47 1.69%
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.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.603681 永冠新材 21.57 22.10 21.42 21.69 +0.42% 2.43 4.70%
2026-05-21 sh.603682 锦和商管 8.96 9.35 8.60 8.76 -2.88% 1.45 3.41%
2026-05-21 sh.605056 咸亨国际 25.20 25.71 24.26 24.30 -3.19% 2.81 2.78%
2026-05-21 sh.603683 晶华新材 28.05 28.46 27.43 27.75 -1.00% 3.59 4.45%
2026-05-21 sh.603685 晨丰科技 33.00 33.34 31.00 31.40 -4.21% 0.92 1.40%
2026-05-21 sh.603688 石英股份 72.20 76.10 70.66 72.57 +0.95% 34.58 8.64%
2026-05-21 sh.603689 皖天然气 8.51 8.59 8.42 8.45 -1.05% 0.56 1.25%
2026-05-21 sh.603693 江苏新能 15.90 17.49 15.88 16.90 +6.29% 9.27 6.11%
2026-05-21 sh.603696 安记食品 14.85 14.86 14.11 14.16 -3.87% 0.64 1.87%
2026-05-21 sh.603697 有友食品 11.37 11.58 11.06 11.14 -2.28% 1.17 2.42%
2026-05-21 sh.603698 航天工程 40.02 40.79 38.26 38.50 -3.80% 7.40 3.47%
2026-05-21 sh.605088 冠盛股份 36.66 37.29 35.62 35.75 -2.19% 1.71 2.34%
2026-05-21 sh.603699 纽威股份 64.79 66.38 63.61 63.74 -1.24% 3.14 0.64%
2026-05-21 sh.603701 德宏股份 26.01 26.55 25.36 25.41 -1.66% 1.62 2.38%
2026-05-21 sh.603706 东方环宇 24.33 24.58 23.41 23.46 -4.09% 1.06 2.32%
2026-05-21 sh.603707 健友股份 8.35 8.51 8.26 8.30 -1.07% 0.74 0.54%
2026-05-21 sh.603709 中源家居 18.21 18.87 17.63 17.74 -3.95% 0.64 2.80%
显示 24001 - 24100 条，共 1,452,899 条记录