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.603230 内蒙新华 10.34 10.44 10.08 10.09 -2.23% 0.19 0.53%
2026-05-21 sh.603231 索宝蛋白 16.97 17.30 16.66 16.67 -1.88% 0.39 2.13%
2026-05-21 sh.603232 格尔软件 19.13 19.44 18.21 18.22 -3.70% 1.60 3.64%
2026-05-21 sh.603233 大参林 17.65 18.35 17.41 17.41 -2.85% 1.02 0.50%
2026-05-21 sh.603235 天新药业 25.00 25.14 24.73 24.81 -0.36% 0.10 0.09%
2026-05-21 sh.603585 苏利股份 17.50 17.81 16.72 16.75 -4.78% 0.88 2.66%
2026-05-21 sh.603236 移远通信 74.47 78.10 74.45 74.51 +0.69% 9.63 4.83%
2026-05-21 sh.603237 五芳斋 16.35 16.40 15.98 16.03 -1.48% 0.31 1.02%
2026-05-21 sh.603238 诺邦股份 14.80 14.94 14.17 14.26 -3.19% 0.48 1.83%
2026-05-21 sh.603248 锡华科技 31.95 31.97 29.17 29.28 -9.66% 5.80 27.58%
2026-05-21 sh.603255 鼎际得 33.28 34.28 33.28 33.58 -0.09% 0.92 4.48%
2026-05-21 sh.603256 宏和科技 148.00 155.99 141.50 144.88 -0.08% 43.12 3.27%
2026-05-21 sh.603257 中国瑞林 62.58 64.30 60.86 61.01 -3.31% 1.07 6.87%
2026-05-21 sh.603258 电魂网络 15.33 15.49 14.78 14.80 -3.20% 0.43 1.18%
2026-05-21 sh.603590 康辰药业 35.38 39.22 35.23 39.22 +10.01% 4.51 7.42%
2026-05-21 sh.603260 合盛硅业 42.20 42.63 39.69 39.81 -5.66% 4.25 0.88%
2026-05-21 sh.603599 广信股份 11.85 12.04 11.44 11.48 -3.37% 2.16 2.02%
2026-05-21 sh.603262 技源集团 27.87 28.62 27.55 27.80 -0.14% 1.58 13.99%
2026-05-21 sh.603266 天龙股份 20.38 21.10 20.38 20.60 +1.08% 1.46 3.52%
2026-05-21 sh.603267 鸿远电子 59.99 61.66 58.50 58.99 -0.89% 8.58 6.14%
2026-05-21 sh.603268 松发股份 149.99 151.89 143.76 143.80 -3.94% 10.01 2.91%
2026-05-21 sh.603269 海鸥股份 22.03 22.98 20.97 21.00 -4.63% 5.46 8.03%
2026-05-21 sh.603270 金帝股份 31.22 32.57 30.85 31.10 -1.18% 2.77 12.35%
2026-05-21 sh.603271 永杰新材 48.00 48.57 46.41 46.55 -2.76% 1.49 3.29%
2026-05-21 sh.603606 东方电缆 58.90 59.25 57.00 57.25 -2.30% 6.67 1.67%
2026-05-21 sh.603607 京华激光 24.88 25.00 23.27 23.33 -5.66% 1.53 3.56%
2026-05-21 sh.603272 *ST联翔 34.26 35.48 33.01 33.30 -2.80% 1.78 5.05%
2026-05-21 sh.603273 天元智能 16.89 17.15 16.08 16.13 -4.50% 0.44 4.70%
2026-05-21 sh.603275 众辰科技 50.25 51.02 48.72 48.98 -3.01% 1.58 7.56%
2026-05-21 sh.603276 恒兴新材 17.96 18.27 17.26 17.31 -3.40% 0.48 3.55%
2026-05-21 sh.603277 银都股份 12.86 12.94 12.51 12.53 -2.57% 0.20 0.26%
2026-05-21 sh.603278 大业股份 14.50 14.82 13.78 13.86 -6.48% 9.91 20.40%
2026-05-21 sh.603279 景津装备 15.91 16.08 15.12 15.19 -4.53% 1.73 1.92%
2026-05-21 sh.603280 南方路机 31.80 32.12 30.55 30.64 -3.28% 0.42 1.22%
2026-05-21 sh.603281 江瀚新材 38.81 39.66 37.28 37.48 -4.02% 2.46 1.70%
2026-05-21 sh.603282 亚光股份 18.00 18.26 17.07 17.13 -4.89% 0.46 1.93%
2026-05-21 sh.603283 赛腾股份 71.01 72.72 66.51 67.00 -5.63% 21.35 11.28%
2026-05-21 sh.603285 键邦股份 51.30 54.38 51.30 51.95 0.00% 2.17 6.59%
2026-05-21 sh.603286 日盈电子 66.50 70.86 66.50 68.35 +2.95% 5.28 6.64%
2026-05-21 sh.603288 海天味业 35.88 36.13 35.29 35.34 -1.50% 6.07 0.31%
2026-05-21 sh.603638 艾迪精密 25.98 26.66 25.30 25.36 -2.01% 2.74 1.27%
2026-05-21 sh.603289 泰瑞机器 11.39 11.95 11.16 11.17 -1.85% 1.38 4.05%
2026-05-21 sh.603290 斯达半导 127.03 130.97 121.70 122.23 -3.78% 20.70 6.80%
2026-05-21 sh.603655 朗博科技 41.80 42.33 40.15 40.18 -2.48% 1.11 2.53%
2026-05-21 sh.603296 华勤技术 111.99 112.65 104.52 105.04 -4.34% 18.55 2.99%
2026-05-21 sh.603297 永新光学 151.40 153.99 144.20 145.35 -4.00% 3.82 2.30%
2026-05-21 sh.603298 杭叉集团 27.34 28.38 27.33 27.59 +0.95% 2.31 0.63%
2026-05-21 sh.603299 苏盐井神 10.38 10.81 10.22 10.23 -1.25% 0.97 1.19%
2026-05-21 sh.603300 海南华铁 6.37 6.40 6.11 6.12 -3.92% 4.43 3.56%
2026-05-21 sh.603301 振德医疗 91.10 93.55 88.49 90.05 -1.15% 2.95 1.22%
2026-05-21 sh.603662 柯力传感 66.86 69.50 66.85 67.42 +1.72% 11.01 5.74%
2026-05-21 sh.603303 得邦照明 23.13 23.86 22.00 22.30 -3.42% 1.30 1.19%
2026-05-21 sh.603305 旭升集团 17.11 17.60 16.91 17.11 +0.88% 11.08 5.54%
2026-05-21 sh.603306 华懋科技 113.39 115.00 107.01 107.48 -5.05% 18.07 4.94%
2026-05-21 sh.603307 扬州金泉 43.64 44.36 42.30 42.46 -2.70% 0.44 1.50%
2026-05-21 sh.603308 应流股份 73.90 75.49 71.28 71.67 -2.48% 13.22 2.64%
2026-05-21 sh.603309 维力医疗 13.50 13.75 13.33 13.36 -1.18% 0.62 1.57%
2026-05-21 sh.603677 奇精机械 16.89 18.60 16.65 17.70 +4.61% 1.98 5.88%
2026-05-21 sh.603310 巍华新材 17.57 17.57 16.72 16.73 -4.73% 1.50 4.53%
2026-05-21 sh.603311 金海高科 28.14 31.47 28.00 31.20 +9.05% 10.09 14.11%
2026-05-21 sh.603680 今创集团 14.11 14.36 13.65 13.69 -3.59% 1.01 0.92%
2026-05-21 sh.603006 联明股份 14.10 14.55 13.76 13.84 -1.70% 0.69 1.90%
2026-05-21 sh.603007 顺景科技 7.39 7.72 6.90 6.90 -8.00% 9.80 19.28%
2026-05-21 sh.603259 药明康德 103.11 107.63 102.73 104.23 +1.10% 61.70 2.36%
2026-05-21 sh.603008 ST喜临门 9.42 9.42 8.96 8.96 -4.98% 1.02 3.01%
2026-05-21 sh.603009 北特科技 51.55 56.32 51.00 55.83 +9.04% 14.97 7.99%
2026-05-21 sh.603261 *ST立航 36.40 36.58 34.98 35.29 -2.14% 0.15 0.54%
2026-05-21 sh.603010 万盛股份 13.70 13.98 13.25 13.29 -4.11% 1.76 2.25%
2026-05-21 sh.603011 合锻智能 20.19 20.58 19.25 19.30 -4.08% 4.54 4.60%
2026-05-21 sh.603012 创力集团 9.51 10.16 9.39 9.44 -0.63% 3.87 6.12%
2026-05-21 sh.603013 亚普股份 20.98 21.61 20.89 21.32 +2.45% 1.35 1.24%
2026-05-21 sh.603014 威高血净 35.62 35.77 35.18 35.20 -0.28% 0.43 1.20%
2026-05-21 sh.603015 弘讯科技 13.49 13.50 12.71 12.74 -5.49% 2.34 4.41%
2026-05-21 sh.603016 新宏泰 49.47 51.23 47.52 48.00 -2.89% 2.07 2.82%
2026-05-21 sh.603017 中衡设计 14.43 14.51 13.42 13.50 -6.70% 1.92 4.97%
2026-05-21 sh.603018 华设集团 7.48 7.58 7.28 7.30 -2.28% 0.57 1.13%
2026-05-21 sh.603019 中科曙光 100.86 101.00 92.98 93.25 -5.21% 81.01 5.71%
2026-05-21 sh.603020 爱普股份 10.76 10.84 10.11 10.12 -4.62% 0.88 2.23%
2026-05-21 sh.603021 *ST华鹏 6.74 6.77 6.47 6.47 -4.99% 0.48 2.30%
2026-05-21 sh.603022 新通联 11.52 11.66 10.88 10.98 -5.02% 0.68 3.02%
2026-05-21 sh.603023 威帝股份 5.10 5.31 4.91 4.91 -4.66% 1.22 4.26%
2026-05-21 sh.603025 大豪科技 16.50 16.59 15.81 15.85 -3.35% 2.18 1.21%
2026-05-21 sh.603026 石大胜华 101.52 104.80 97.43 98.00 -2.95% 17.94 7.59%
2026-05-21 sh.603027 千禾味业 8.19 8.24 7.95 7.97 -2.57% 1.37 1.35%
2026-05-21 sh.603028 赛福天 9.41 9.49 9.00 9.01 -4.35% 0.73 2.77%
2026-05-21 sh.603029 天鹅股份 19.02 19.28 18.10 18.23 -4.10% 0.53 2.33%
2026-05-21 sh.603030 全筑股份 2.89 2.94 2.72 2.74 -7.12% 1.65 4.43%
2026-05-21 sh.603031 安孚科技 56.31 56.99 51.16 51.17 -9.98% 15.08 8.93%
2026-05-21 sh.603032 德新科技 23.66 24.62 22.89 22.96 -3.04% 4.05 7.33%
2026-05-21 sh.603033 三维股份 11.25 11.49 10.75 10.78 -3.32% 1.33 1.18%
2026-05-21 sh.603035 常熟汽饰 12.72 13.02 12.72 12.79 +0.55% 0.65 1.38%
2026-05-21 sh.603036 如通股份 14.91 15.27 14.48 14.52 -3.14% 0.75 2.44%
2026-05-21 sh.603579 荣泰健康 21.55 22.04 21.08 21.19 -2.08% 1.03 2.36%
2026-05-21 sh.603039 泛微网络 40.92 41.03 37.12 38.50 -5.41% 4.90 4.02%
2026-05-21 sh.603040 新坐标 85.60 94.16 85.50 91.00 +6.31% 6.09 4.97%
2026-05-21 sh.603041 美思德 14.57 14.57 13.40 13.58 -5.69% 1.09 4.27%
2026-05-21 sh.603042 华脉科技 22.50 22.59 20.51 20.55 -8.63% 3.00 8.72%
2026-05-21 sh.603043 广州酒家 14.27 14.43 14.13 14.14 -0.77% 0.35 0.44%
2026-05-21 sh.603045 福达合金 66.86 67.85 62.69 63.83 -4.53% 7.06 7.96%
2026-05-21 sh.603048 浙江黎明 22.89 23.34 22.15 22.26 -3.18% 0.45 1.35%
显示 24301 - 24400 条，共 1,452,899 条记录