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.603406 天富龙 31.70 32.19 31.23 31.25 -2.13% 0.30 2.59%
2026-05-21 sh.603408 建霖家居 11.29 11.36 10.94 10.94 -2.84% 0.26 0.52%
2026-05-21 sh.603409 汇通控股 42.43 43.47 42.31 42.43 -0.54% 0.87 5.61%
2026-05-21 sh.603416 信捷电气 64.81 67.29 64.32 64.72 +0.09% 3.63 3.95%
2026-05-21 sh.603418 友升股份 54.47 55.36 53.33 53.39 -1.55% 1.14 5.07%
2026-05-21 sh.603421 鼎信通讯 8.18 8.27 7.60 7.63 -6.72% 1.61 3.11%
2026-05-21 sh.603429 *ST集友 9.19 9.60 9.11 9.36 +2.30% 0.43 0.87%
2026-05-21 sh.605255 天普股份 101.00 101.31 98.00 98.16 -1.84% 1.24 0.94%
2026-05-21 sh.603829 洛凯股份 26.80 26.81 24.34 24.57 -8.66% 1.65 3.44%
2026-05-21 sh.603439 三力制药 13.30 13.58 12.93 12.99 -3.78% 2.25 4.21%
2026-05-21 sh.603444 吉比特 377.00 378.77 364.00 364.46 -3.46% 7.41 2.77%
2026-05-21 sh.603456 九洲药业 13.13 13.30 13.02 13.06 -0.38% 1.88 1.60%
2026-05-21 sh.603836 海程邦达 13.73 13.96 13.32 13.33 -2.49% 0.30 1.08%
2026-05-21 sh.603458 勘设股份 12.90 14.12 12.89 13.53 +4.88% 4.23 10.09%
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.603486 科沃斯 68.69 71.00 68.20 68.48 -0.29% 10.09 2.52%
2026-05-21 sh.603489 八方股份 37.63 37.98 36.18 36.49 -3.03% 1.40 1.60%
2026-05-21 sh.603496 恒为科技 31.50 31.62 29.23 29.29 -6.63% 7.78 8.02%
2026-05-21 sh.603499 翔港科技 22.00 22.23 20.80 20.83 -6.04% 1.59 2.43%
2026-05-21 sh.603500 祥和实业 10.48 10.62 10.01 10.04 -4.11% 0.67 1.94%
2026-05-21 sh.688049 炬芯科技 53.00 53.28 49.12 49.14 -6.06% 6.31 6.97%
2026-05-21 sh.603501 豪威集团 102.80 108.43 101.80 102.66 +1.34% 67.66 5.30%
2026-05-21 sh.603505 金石资源 21.60 22.52 20.91 20.97 -4.81% 10.01 5.49%
2026-05-21 sh.603506 南都物业 12.91 13.11 12.15 12.29 -4.65% 0.39 1.62%
2026-05-21 sh.603507 振江股份 46.16 46.16 42.81 42.90 -7.14% 5.15 6.40%
2026-05-21 sh.603508 思维列控 25.18 25.66 24.42 24.42 -2.52% 1.21 1.27%
2026-05-21 sh.603511 爱慕股份 14.14 14.32 13.79 13.83 -2.47% 0.22 0.38%
2026-05-21 sh.603515 欧普照明 19.69 19.99 19.55 19.55 -0.81% 0.28 0.19%
2026-05-21 sh.603516 淳中科技 128.81 129.51 120.04 120.27 -4.93% 10.68 4.23%
2026-05-21 sh.603517 ST绝味 13.59 14.10 13.00 13.22 -2.72% 2.78 3.38%
2026-05-21 sh.603518 锦泓集团 9.39 9.53 9.08 9.14 -2.35% 0.47 1.45%
2026-05-21 sh.603528 多伦科技 8.06 8.26 7.77 7.79 -1.89% 1.27 2.24%
2026-05-21 sh.603529 爱玛科技 21.31 21.50 21.03 21.06 -0.99% 1.51 0.83%
2026-05-21 sh.603530 神马电力 61.29 61.50 58.00 58.37 -5.21% 2.23 0.87%
2026-05-21 sh.603533 掌阅科技 26.51 27.28 25.50 25.61 -4.26% 5.42 4.66%
2026-05-21 sh.603158 腾龙股份 14.03 14.54 13.72 13.80 -2.61% 4.76 6.86%
2026-05-21 sh.603160 汇顶科技 66.56 67.71 63.39 63.46 -3.72% 4.97 1.62%
2026-05-21 sh.603161 科华控股 13.96 14.47 13.65 13.70 -1.58% 0.58 2.17%
2026-05-21 sh.603382 海阳科技 25.00 25.26 24.27 24.31 -2.84% 0.31 3.43%
2026-05-21 sh.603162 海通发展 12.50 12.90 12.07 12.16 -4.40% 3.49 6.80%
2026-05-21 sh.603165 荣晟环保 18.12 19.58 17.93 18.35 +3.09% 4.58 7.49%
2026-05-21 sh.603166 福达股份 14.20 14.63 14.10 14.20 +0.28% 1.53 1.65%
2026-05-21 sh.603168 莎普爱思 6.39 6.50 6.10 6.12 -3.77% 0.40 1.71%
2026-05-21 sh.603170 宝立食品 12.25 12.53 12.15 12.16 -1.38% 0.42 0.85%
2026-05-21 sh.603171 税友股份 58.91 59.45 55.00 55.48 -5.82% 3.04 1.31%
2026-05-21 sh.603172 万丰股份 23.23 23.23 21.86 21.88 -5.77% 1.32 4.39%
2026-05-21 sh.603173 福斯达 37.79 38.16 36.50 36.56 -3.08% 0.61 1.02%
2026-05-21 sh.603175 超颖电子 95.18 99.70 90.80 91.17 -3.64% 5.40 12.41%
2026-05-21 sh.603176 汇通集团 5.69 5.74 5.37 5.39 -5.44% 0.38 1.48%
2026-05-21 sh.603177 德创环保 11.48 12.55 11.48 11.74 +1.91% 1.48 5.97%
2026-05-21 sh.603178 圣龙股份 20.33 21.05 19.31 19.83 -7.25% 5.30 11.18%
2026-05-21 sh.603179 新泉股份 60.50 63.12 59.57 61.94 +7.95% 45.10 10.16%
2026-05-21 sh.603180 金牌家居 18.59 18.89 18.29 18.44 -0.91% 0.26 0.91%
2026-05-21 sh.603181 皇马科技 15.21 15.34 14.82 14.93 -2.48% 1.54 1.73%
2026-05-21 sh.603182 嘉华股份 14.66 14.76 13.90 14.10 -3.89% 0.43 1.83%
2026-05-21 sh.603183 建研院 4.65 4.67 4.36 4.40 -4.35% 0.69 3.04%
2026-05-21 sh.603185 弘元绿能 21.89 22.08 20.51 20.52 -6.00% 4.85 3.36%
2026-05-21 sh.603186 华正新材 120.02 123.57 111.11 112.58 -1.24% 24.18 13.08%
2026-05-21 sh.603187 海容冷链 13.11 13.73 13.08 13.16 +0.53% 1.01 1.96%
2026-05-21 sh.603188 亚邦股份 5.04 5.12 4.77 4.82 -4.37% 0.85 3.00%
2026-05-21 sh.603189 *ST网达 12.90 13.07 12.26 12.26 -4.96% 0.97 2.89%
2026-05-21 sh.603477 巨星农牧 17.07 17.40 16.84 16.89 -1.52% 2.10 2.41%
2026-05-21 sh.603488 展鹏科技 11.16 11.34 10.60 10.71 -4.72% 1.29 3.99%
2026-05-21 sh.603190 亚通精工 28.89 29.50 28.20 28.59 -0.76% 1.47 12.39%
2026-05-21 sh.603191 望变电气 23.27 23.27 21.72 21.81 -6.31% 5.79 7.79%
2026-05-21 sh.603192 汇得科技 21.95 22.28 21.02 21.25 -3.19% 0.29 0.95%
2026-05-21 sh.603193 润本股份 23.36 24.10 23.36 23.50 -0.04% 0.80 3.24%
2026-05-21 sh.603194 中力股份 36.34 37.03 35.53 35.72 -0.86% 0.70 1.22%
2026-05-21 sh.603195 公牛集团 43.60 44.58 43.21 43.90 +1.27% 3.30 0.42%
2026-05-21 sh.603196 璞源材料 27.83 28.17 26.26 26.31 -5.43% 1.54 2.38%
2026-05-21 sh.603197 保隆科技 34.51 36.26 34.28 35.28 +2.92% 3.15 4.19%
2026-05-21 sh.603198 迎驾贡酒 36.60 37.88 36.56 36.69 -0.43% 2.48 0.83%
2026-05-21 sh.603199 九华旅游 34.67 34.87 34.15 34.17 -0.55% 0.55 1.43%
2026-05-21 sh.603200 上海洗霸 57.78 58.55 55.00 55.12 -4.09% 3.27 3.27%
2026-05-21 sh.603201 常润股份 17.05 17.05 15.50 15.63 -8.33% 1.24 4.05%
2026-05-21 sh.603202 天有为 69.60 70.65 68.42 68.50 -1.40% 0.96 2.73%
2026-05-21 sh.603203 快克智能 62.32 64.99 58.50 59.05 -5.40% 10.71 6.93%
2026-05-21 sh.603205 健尔康 26.32 26.78 25.65 25.83 -2.53% 0.47 4.37%
2026-05-21 sh.603519 立霸股份 13.46 13.70 13.19 13.27 -1.85% 0.59 1.64%
2026-05-21 sh.603206 嘉环科技 19.47 20.49 19.47 20.28 +1.15% 7.03 11.59%
2026-05-21 sh.603207 小方制药 25.18 25.59 24.85 24.91 -1.46% 0.24 1.74%
2026-05-21 sh.603208 江山欧派 13.78 13.91 13.10 13.39 -2.90% 0.31 1.32%
2026-05-21 sh.603520 司太立 13.44 14.01 12.80 12.89 -6.25% 8.31 14.24%
2026-05-21 sh.603527 众源新材 13.13 13.24 12.32 12.37 -6.00% 1.84 4.53%
2026-05-21 sh.603210 泰鸿万立 15.22 15.50 15.15 15.22 0.00% 0.48 1.35%
2026-05-21 sh.603211 晋拓股份 30.78 31.45 29.49 29.54 -2.12% 3.30 3.97%
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.603225 新凤鸣 17.20 17.56 16.61 16.61 -3.65% 2.81 0.99%
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%
显示 24201 - 24300 条，共 1,452,899 条记录