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.603711 香飘飘 15.33 15.66 14.97 15.01 -3.72% 1.33 2.11%
2026-05-21 sh.603712 七一二 16.30 16.49 15.70 15.71 -3.91% 2.44 1.95%
2026-05-21 sh.605118 力鼎光电 42.54 43.57 40.01 40.16 -4.52% 1.68 0.97%
2026-05-21 sh.603713 密尔克卫 52.54 53.18 51.22 51.22 -2.48% 0.87 1.06%
2026-05-21 sh.603716 塞力医疗 19.85 20.14 19.72 19.72 -1.20% 1.42 3.16%
2026-05-21 sh.603717 天域生物 6.95 7.32 6.80 6.85 -5.65% 1.27 6.23%
2026-05-21 sh.603718 *ST海利 3.61 3.64 3.42 3.42 -5.00% 0.61 2.66%
2026-05-21 sh.605136 丽人丽妆 10.27 10.33 9.80 9.83 -4.38% 0.78 1.93%
2026-05-21 sh.603719 良品铺子 11.03 11.38 10.81 10.82 -2.17% 0.63 1.41%
2026-05-21 sh.603721 *ST天择 23.49 23.70 22.89 23.02 -0.69% 0.39 1.30%
2026-05-21 sh.603722 阿科力 39.71 41.75 38.50 38.82 -2.24% 1.21 3.14%
2026-05-21 sh.603725 天安新材 10.83 11.86 10.71 11.32 +4.04% 2.83 8.63%
2026-05-21 sh.603726 朗迪集团 29.82 31.49 28.73 28.80 -3.42% 4.33 7.75%
2026-05-21 sh.603727 博迈科 18.32 18.88 18.04 18.23 -3.19% 1.38 2.64%
2026-05-21 sh.603728 鸣志电器 65.99 69.80 65.97 67.40 +1.40% 11.87 4.16%
2026-05-21 sh.603730 岱美股份 11.69 12.28 11.69 11.81 +0.85% 4.54 1.76%
2026-05-21 sh.603733 仙鹤股份 20.92 21.34 20.66 20.74 -1.19% 0.55 0.37%
2026-05-21 sh.603737 三棵树 40.00 40.65 38.62 38.63 -3.91% 1.87 0.64%
2026-05-21 sh.603738 泰晶科技 50.50 51.68 46.71 47.13 -7.32% 25.54 13.40%
2026-05-21 sh.605169 洪通燃气 13.24 13.33 12.94 12.98 -3.71% 0.70 1.88%
2026-05-21 sh.605178 时空科技 69.59 69.89 65.60 65.66 -5.32% 2.14 3.20%
2026-05-21 sh.603739 蔚蓝生物 14.30 14.59 13.79 13.82 -3.36% 0.73 2.04%
2026-05-21 sh.603755 日辰股份 28.00 28.70 27.33 27.42 -2.18% 0.63 2.27%
2026-05-21 sh.603758 秦安股份 12.70 13.45 12.67 12.72 +0.39% 1.09 1.91%
2026-05-21 sh.603759 海天股份 8.65 8.78 8.41 8.47 -2.42% 0.33 0.83%
2026-05-21 sh.603766 隆鑫通用 14.14 14.60 13.91 13.91 -1.21% 3.17 1.09%
2026-05-21 sh.603312 西典新能 40.74 40.98 38.62 38.74 -4.91% 0.64 3.15%
2026-05-21 sh.603313 梦百合 5.91 5.97 5.72 5.73 -3.05% 0.48 1.42%
2026-05-21 sh.603315 福鞍股份 17.26 17.80 16.09 16.16 -6.64% 3.57 6.58%
2026-05-21 sh.603316 诚邦股份 25.40 27.25 23.84 27.25 +10.01% 21.31 30.80%
2026-05-21 sh.603317 天味食品 16.19 16.38 15.70 15.76 -2.41% 1.63 0.96%
2026-05-21 sh.603687 大胜达 17.64 17.87 16.68 16.77 -5.25% 13.07 13.70%
2026-05-21 sh.603690 至纯科技 30.65 31.77 29.92 30.18 -2.80% 14.97 12.73%
2026-05-21 sh.603319 美湖股份 30.59 33.23 30.20 32.87 +8.80% 11.86 10.80%
2026-05-21 sh.603320 迪贝电气 25.03 25.11 23.90 24.10 -4.21% 1.08 2.97%
2026-05-21 sh.603321 梅轮电梯 7.36 7.48 6.99 7.00 -4.89% 0.46 1.83%
2026-05-21 sh.603322 超讯通信 37.78 37.99 35.47 35.54 -6.23% 5.13 8.83%
2026-05-21 sh.603985 恒润股份 26.50 26.94 24.90 25.01 -6.82% 9.80 8.59%
2026-05-21 sh.603323 苏农银行 4.78 4.82 4.76 4.78 0.00% 0.93 0.96%
2026-05-21 sh.603700 宁水集团 12.23 12.39 11.80 11.84 -2.79% 0.46 1.91%
2026-05-21 sh.603325 博隆技术 59.50 59.77 58.01 58.10 -1.87% 0.34 1.69%
2026-05-21 sh.603703 盛洋科技 14.25 14.48 13.60 13.71 -3.99% 1.75 2.99%
2026-05-21 sh.603326 我乐家居 8.28 8.35 8.02 8.05 -2.66% 0.46 1.75%
2026-05-21 sh.603327 福蓉科技 10.97 11.04 10.37 10.40 -4.32% 3.05 2.71%
2026-05-21 sh.603329 上海雅仕 11.50 11.75 11.20 11.24 -2.35% 0.44 1.84%
2026-05-21 sh.603708 家家悦 10.02 10.15 9.80 9.82 -2.48% 0.36 0.56%
2026-05-21 sh.603330 天洋新材 6.94 7.08 6.63 6.64 -3.21% 0.73 2.61%
2026-05-21 sh.603331 百达精工 14.30 15.00 14.08 14.20 -1.32% 2.01 6.83%
2026-05-21 sh.603332 苏州龙杰 13.96 14.11 13.13 13.17 -5.86% 1.06 3.61%
2026-05-21 sh.603333 尚纬股份 9.98 10.36 9.50 9.66 -5.01% 5.89 9.57%
2026-05-21 sh.603335 迪生力 7.17 7.32 6.88 6.92 -3.89% 1.05 3.45%
2026-05-21 sh.603336 宏辉果蔬 12.80 13.10 12.31 12.38 -2.13% 2.80 3.61%
2026-05-21 sh.603338 浙江鼎力 55.20 57.37 54.70 54.75 -0.15% 3.74 1.32%
2026-05-21 sh.603339 四方科技 13.58 13.73 13.00 13.07 -2.83% 0.59 1.43%
2026-05-21 sh.603341 龙旗科技 38.60 39.36 36.80 36.83 -3.56% 5.14 5.07%
2026-05-21 sh.603344 星德胜 32.43 34.18 31.72 31.79 -1.94% 2.39 13.48%
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.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.603757 大元泵业 65.20 66.00 59.85 59.85 -10.00% 13.91 12.04%
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.603767 中马传动 22.21 24.34 21.67 24.34 +9.99% 6.27 8.65%
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.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.605099 共创草坪 44.48 45.31 43.00 43.50 -2.31% 2.29 1.30%
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.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.603380 易德龙 43.50 44.98 42.48 42.70 -0.88% 3.61 5.13%
2026-05-21 sh.603381 永臻股份 23.20 23.45 21.91 22.01 -5.13% 1.66 5.15%
2026-05-21 sh.603383 顶点软件 33.33 34.59 33.16 33.25 +0.12% 3.24 4.65%
2026-05-21 sh.603385 惠达卫浴 6.35 6.47 6.06 6.11 -3.32% 0.29 1.20%
2026-05-21 sh.603386 骏亚科技 16.11 16.53 15.38 15.55 -3.60% 2.69 5.13%
2026-05-21 sh.603803 瑞斯康达 15.89 16.20 14.62 14.71 -7.37% 4.77 7.30%
2026-05-21 sh.603387 基蛋生物 9.33 9.49 9.08 9.09 -2.68% 1.04 2.21%
2026-05-21 sh.603389 *ST亚振 63.00 64.85 62.59 63.13 +1.25% 1.24 0.74%
2026-05-21 sh.603391 力聚热能 69.23 70.60 68.32 69.32 +0.13% 1.33 8.38%
2026-05-21 sh.603392 万泰生物 38.14 38.35 37.74 37.93 -0.68% 1.70 0.35%
2026-05-21 sh.603393 新天然气 29.70 30.07 29.00 29.02 -4.95% 2.92 2.33%
2026-05-21 sh.603811 诚意药业 11.15 11.50 11.01 11.05 -0.90% 0.63 1.72%
2026-05-21 sh.603395 红四方 25.71 25.94 24.94 24.99 -2.84% 0.61 3.69%
2026-05-21 sh.603396 金辰股份 36.55 36.83 34.51 34.60 -5.70% 1.79 3.62%
2026-05-21 sh.603815 交建股份 7.00 7.00 6.65 6.67 -4.58% 1.35 3.21%
2026-05-21 sh.603398 *ST沐邦 15.20 15.35 14.68 14.89 -2.36% 1.40 2.17%
2026-05-21 sh.603399 永杉锂业 18.70 19.07 17.45 17.58 -6.49% 16.41 17.53%
2026-05-21 sh.603400 华之杰 86.79 87.00 79.52 80.40 -7.90% 2.32 13.87%
2026-05-21 sh.603402 陕西旅游 100.15 102.30 98.35 98.46 -1.58% 0.88 4.53%
显示 24101 - 24200 条，共 1,452,899 条记录