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.603049 中策橡胶 47.20 48.22 47.20 47.29 +0.21% 1.25 3.00%
2026-05-21 sh.603050 科林电气 23.66 25.45 22.85 23.00 -2.46% 2.95 3.01%
2026-05-21 sh.603291 联合水务 11.52 11.59 11.00 11.51 0.00% 0.78 1.64%
2026-05-21 sh.603051 鹿山新材 24.35 24.65 22.97 23.05 -5.34% 1.72 4.48%
2026-05-21 sh.603052 可川科技 104.52 104.90 94.18 94.18 -8.02% 10.13 5.39%
2026-05-21 sh.603057 紫燕食品 28.22 28.51 27.06 27.31 -3.87% 0.95 0.83%
2026-05-21 sh.603058 永吉股份 11.16 11.41 10.40 10.50 -5.83% 1.24 2.73%
2026-05-21 sh.603059 倍加洁 30.00 31.12 29.35 29.35 -2.72% 0.53 1.74%
2026-05-21 sh.603060 国检集团 6.97 7.10 6.92 6.93 -0.29% 1.81 3.21%
2026-05-21 sh.603061 金海通 350.00 366.00 315.00 316.00 -9.35% 18.83 6.29%
2026-05-21 sh.603062 麦加芯彩 51.25 51.74 47.72 47.87 -6.60% 0.74 4.04%
2026-05-21 sh.603063 禾望电气 61.50 62.38 56.70 56.85 -6.70% 22.38 8.19%
2026-05-21 sh.603065 宿迁联盛 8.16 8.28 7.91 7.92 -3.88% 0.34 0.99%
2026-05-21 sh.603066 音飞储存 11.70 11.82 11.37 11.41 -2.48% 0.72 2.10%
2026-05-21 sh.603067 振华股份 42.01 44.32 42.01 42.56 +1.31% 15.75 4.81%
2026-05-21 sh.603068 博通集成 38.50 39.01 36.60 36.77 -3.87% 2.76 4.78%
2026-05-21 sh.603069 海汽集团 17.86 18.60 17.65 18.45 +2.73% 2.79 4.85%
2026-05-21 sh.603071 物产环能 13.86 13.86 13.05 13.08 -5.29% 0.62 0.83%
2026-05-21 sh.603072 天和磁材 37.99 38.25 36.55 36.71 -2.94% 1.34 2.83%
2026-05-21 sh.603073 彩蝶实业 20.15 20.61 19.11 19.38 -3.82% 0.50 4.95%
2026-05-21 sh.603075 热威股份 24.10 25.92 23.98 25.40 +5.09% 1.62 15.58%
2026-05-21 sh.603076 乐惠国际 27.27 28.16 26.90 26.98 -1.53% 1.22 3.66%
2026-05-21 sh.603078 江化微 36.08 38.50 34.76 34.94 -0.85% 22.47 15.92%
2026-05-21 sh.603079 圣达生物 15.28 16.05 15.11 15.11 -1.11% 0.78 2.64%
2026-05-21 sh.603080 新疆火炬 23.00 23.65 22.79 23.02 -2.13% 1.08 3.30%
2026-05-21 sh.603081 大丰实业 11.52 11.72 11.18 11.20 -3.11% 0.62 1.29%
2026-05-21 sh.603082 北自科技 44.00 45.87 41.66 42.80 -7.08% 8.43 48.22%
2026-05-21 sh.603083 剑桥科技 194.39 195.87 178.10 179.19 -7.58% 55.24 10.72%
2026-05-21 sh.603085 天成自控 14.54 14.90 14.22 14.32 +0.07% 1.98 3.43%
2026-05-21 sh.603086 先达股份 6.91 6.97 6.70 6.70 -3.04% 0.41 1.36%
2026-05-21 sh.603318 水发燃气 10.40 10.47 9.83 9.88 -7.23% 5.90 12.66%
2026-05-21 sh.603087 甘李药业 55.10 56.47 54.57 54.61 -0.98% 4.22 1.36%
2026-05-21 sh.603088 宁波精达 12.74 12.89 11.82 11.88 -6.82% 2.84 5.24%
2026-05-21 sh.603089 正裕工业 11.30 11.59 11.05 11.13 -1.50% 0.36 1.31%
2026-05-21 sh.603090 宏盛股份 72.00 79.08 71.91 76.24 +6.05% 13.44 17.62%
2026-05-21 sh.603091 众鑫股份 82.75 85.04 81.40 82.23 -1.24% 0.46 1.74%
2026-05-21 sh.603092 德力佳 76.40 76.44 70.58 71.03 -7.03% 2.75 10.88%
2026-05-21 sh.603093 南华期货 22.86 23.95 21.90 22.04 -3.59% 5.09 3.64%
2026-05-21 sh.603324 盛剑科技 32.26 33.70 31.90 32.90 +7.38% 5.08 10.41%
2026-05-21 sh.603095 越剑智能 22.20 23.05 21.70 22.08 -0.85% 2.16 3.71%
2026-05-21 sh.603096 新经典 18.34 18.50 17.66 17.76 -3.11% 0.28 0.99%
2026-05-21 sh.603097 江苏华辰 28.90 30.37 28.43 29.29 +0.24% 2.30 4.86%
2026-05-21 sh.603099 长白山 37.90 39.38 37.90 38.38 +3.53% 4.80 4.55%
2026-05-21 sh.603100 川仪股份 20.70 20.87 20.03 20.09 -2.99% 1.58 1.51%
2026-05-21 sh.603101 汇嘉时代 8.00 8.02 7.62 7.70 -2.53% 0.95 2.58%
2026-05-21 sh.603102 百合股份 40.12 40.50 38.61 38.82 -3.10% 0.27 1.07%
2026-05-21 sh.603106 恒银科技 8.68 8.84 8.30 8.32 -3.59% 0.74 1.66%
2026-05-21 sh.603107 上海汽配 14.22 14.40 14.04 14.04 -0.57% 0.39 1.26%
2026-05-21 sh.603109 神驰机电 21.48 21.84 20.82 20.89 -3.15% 0.48 1.08%
2026-05-21 sh.603334 丰倍生物 45.97 46.00 43.93 44.20 -3.87% 1.04 7.27%
2026-05-21 sh.603111 康尼机电 6.63 6.78 6.54 6.55 -1.50% 0.60 1.06%
2026-05-21 sh.603113 金能科技 5.27 5.34 5.18 5.18 -2.45% 0.55 1.23%
2026-05-21 sh.603337 杰克科技 40.02 42.63 39.90 41.20 +2.85% 3.48 1.77%
2026-05-21 sh.603116 红蜻蜓 7.65 8.48 7.65 7.91 +2.59% 2.70 5.79%
2026-05-21 sh.603117 万林物流 4.92 5.03 4.86 4.87 -1.62% 0.75 2.51%
2026-05-21 sh.603118 共进股份 15.58 15.58 14.02 14.02 -10.01% 13.94 12.05%
2026-05-21 sh.603119 浙江荣泰 75.71 84.04 75.63 80.18 +4.28% 31.40 14.61%
2026-05-21 sh.603120 肯特催化 54.45 56.53 51.49 51.99 -6.00% 2.16 10.50%
2026-05-21 sh.603121 华培动力 19.88 20.38 18.71 18.71 -10.00% 3.91 6.09%
2026-05-21 sh.603686 福龙马 17.34 17.63 16.76 16.77 -3.34% 3.04 4.23%
2026-05-21 sh.603122 合富中国 13.97 14.06 13.38 13.44 -4.48% 2.09 3.83%
2026-05-21 sh.603123 翠微股份 10.99 11.24 10.68 10.72 -2.37% 1.98 2.76%
2026-05-21 sh.603124 江南新材 123.97 127.45 117.11 117.85 -4.56% 2.76 2.89%
2026-05-21 sh.603125 常青科技 28.01 28.66 25.75 25.97 -7.84% 4.57 4.17%
2026-05-21 sh.603126 中材节能 8.43 8.52 8.00 8.01 -4.53% 1.66 3.28%
2026-05-21 sh.603127 昭衍新药 38.89 42.77 38.89 42.77 +10.01% 25.52 9.63%
2026-05-21 sh.603128 华贸物流 5.55 5.62 5.46 5.47 -1.44% 0.71 0.98%
2026-05-21 sh.603360 百傲化学 24.58 25.35 23.43 23.53 -2.37% 5.92 3.42%
2026-05-21 sh.603129 春风动力 246.44 252.65 242.03 243.39 -0.62% 2.83 0.74%
2026-05-21 sh.603130 云中马 47.50 48.47 45.88 46.21 -2.57% 0.86 1.32%
2026-05-21 sh.603131 上海沪工 22.57 22.70 21.44 21.60 -3.74% 2.91 3.90%
2026-05-21 sh.603132 金徽股份 18.50 18.92 18.02 18.04 -1.96% 1.21 0.67%
2026-05-21 sh.603136 天目湖 9.98 10.12 9.85 9.85 -0.91% 0.27 0.99%
2026-05-21 sh.603368 柳药集团 16.30 16.43 16.12 16.12 -0.86% 0.48 0.73%
2026-05-21 sh.603137 恒尚节能 13.61 13.76 13.20 13.33 -2.91% 0.32 1.31%
2026-05-21 sh.603138 海量数据 18.97 19.13 17.48 17.60 -5.88% 2.88 5.48%
2026-05-21 sh.603139 康惠股份 38.56 40.13 37.50 38.15 -1.80% 1.96 5.08%
2026-05-21 sh.603373 安邦护卫 44.00 48.65 44.00 48.65 +9.99% 2.56 12.07%
2026-05-21 sh.603150 万朗磁塑 68.15 71.00 65.00 65.51 -3.94% 1.45 2.49%
2026-05-21 sh.603151 邦基科技 14.76 14.97 14.21 14.26 -3.26% 0.35 1.39%
2026-05-21 sh.603153 上海建科 15.38 15.45 15.05 15.06 -2.08% 0.31 0.50%
2026-05-21 sh.603155 新亚强 20.15 21.07 19.50 19.70 -3.19% 2.68 4.17%
2026-05-21 sh.603156 养元饮品 48.00 48.51 44.15 44.15 -9.99% 15.22 2.63%
2026-05-21 sh.601566 九牧王 11.98 12.19 11.71 12.05 +0.58% 3.50 5.09%
2026-05-21 sh.601567 三星电气 18.60 18.79 17.98 18.01 -3.64% 3.53 1.36%
2026-05-21 sh.601568 北元化工 3.81 3.83 3.71 3.72 -2.36% 0.77 0.51%
2026-05-21 sh.601577 长沙银行 9.24 9.34 9.21 9.23 +0.11% 1.42 0.38%
2026-05-21 sh.601579 会稽山 17.61 17.96 17.18 17.26 -2.65% 1.13 1.34%
2026-05-21 sh.601588 北辰实业 1.87 1.89 1.76 1.77 -4.84% 1.02 2.10%
2026-05-21 sh.601595 上海电影 22.50 22.80 22.34 22.40 -0.53% 1.20 1.18%
2026-05-21 sh.601598 中国外运 6.26 6.38 6.16 6.16 -1.91% 1.50 0.46%
2026-05-21 sh.601599 浙文影业 3.41 3.45 3.30 3.31 -2.93% 0.64 1.63%
2026-05-21 sh.601600 中国铝业 11.21 11.35 10.82 10.84 -1.45% 30.67 2.09%
2026-05-21 sh.601601 中国太保 33.62 34.48 33.00 33.00 -1.26% 20.15 0.87%
2026-05-21 sh.601607 上海医药 16.67 16.74 16.50 16.50 -0.72% 1.19 0.26%
2026-05-21 sh.601608 中信重工 5.71 5.83 5.55 5.56 -2.63% 2.65 1.01%
2026-05-21 sh.603135 中重科技 11.92 12.09 11.30 11.36 -4.30% 0.64 0.87%
2026-05-21 sh.601609 金田股份 14.26 14.54 13.22 13.24 -8.06% 17.94 7.50%
2026-05-21 sh.601611 中国核建 12.69 12.80 12.36 12.37 -2.60% 4.03 1.06%
2026-05-21 sh.601616 广电电气 4.67 4.70 4.33 4.36 -6.64% 1.67 4.34%
显示 24401 - 24500 条，共 1,452,899 条记录