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.688425 铁建重工 4.45 4.51 4.39 4.39 -1.35% 0.78 0.33%
2026-05-21 sh.688426 康为世纪 21.08 21.58 20.00 20.16 -4.32% 0.26 1.09%
2026-05-21 sh.688180 君实生物 38.27 41.28 38.24 39.10 +1.56% 9.14 2.98%
2026-05-21 sh.688182 灿勤科技 44.30 44.40 37.60 37.85 -15.80% 12.18 7.51%
2026-05-21 sh.688433 华曙高科 101.00 101.19 93.11 93.40 -3.16% 6.34 1.58%
2026-05-21 sh.688183 生益电子 106.00 108.55 99.00 99.25 -4.70% 30.58 3.53%
2026-05-21 sh.605133 嵘泰股份 40.58 43.80 40.47 41.76 +2.68% 7.39 6.22%
2026-05-21 sh.688181 八亿时空 42.95 44.98 39.35 39.39 -1.70% 7.25 12.96%
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.605499 东鹏饮料 149.03 153.97 147.19 147.23 -1.19% 10.65 1.05%
2026-05-21 sh.605138 盛泰集团 7.82 7.82 7.48 7.52 -3.09% 0.42 1.00%
2026-05-21 sh.605151 西上海 22.59 23.00 22.03 22.19 -2.20% 0.46 1.50%
2026-05-21 sh.605155 西大门 16.18 16.94 15.80 15.83 -3.42% 0.57 1.88%
2026-05-21 sh.605500 森林包装 9.78 9.95 9.70 9.89 +0.51% 0.97 2.38%
2026-05-21 sh.605158 华达新材 7.76 7.87 7.40 7.41 -5.36% 0.79 2.03%
2026-05-21 sh.605566 福莱蒽特 35.89 38.63 35.20 37.58 +5.21% 3.70 7.42%
2026-05-21 sh.605162 新中港 10.85 11.07 10.39 10.45 -4.13% 1.46 3.26%
2026-05-21 sh.605166 聚合顺 11.39 11.39 10.45 10.57 -6.79% 1.49 4.40%
2026-05-21 sh.605167 利柏特 18.50 18.50 16.80 16.92 -9.23% 2.79 3.61%
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.605179 一鸣食品 15.86 15.97 15.37 15.38 -2.72% 0.42 0.67%
2026-05-21 sh.605180 华生科技 15.13 15.32 14.61 14.68 -3.23% 0.33 1.31%
2026-05-21 sh.605183 确成股份 16.05 16.40 15.70 15.73 -1.81% 0.29 0.44%
2026-05-21 sh.605186 健麾信息 25.30 25.80 24.53 24.79 -2.02% 1.94 5.68%
2026-05-21 sh.605188 国光连锁 14.69 14.74 13.85 13.97 -4.45% 1.51 2.11%
2026-05-21 sh.605189 富春染织 17.69 17.98 16.82 16.82 -5.13% 2.30 6.85%
2026-05-21 sh.688004 博汇科技 24.04 24.40 22.80 22.90 -4.58% 0.40 2.11%
2026-05-21 sh.605199 ST葫芦娃 6.82 6.94 6.78 6.94 +4.99% 0.47 1.70%
2026-05-21 sh.605208 永茂泰 14.71 15.50 14.12 14.20 -3.40% 1.87 3.84%
2026-05-21 sh.605218 伟时电子 21.34 22.20 20.65 20.69 -1.15% 3.49 7.60%
2026-05-21 sh.605222 起帆电缆 36.54 38.58 35.43 36.48 -0.16% 7.78 5.11%
2026-05-21 sh.605228 神通科技 14.01 14.80 14.01 14.12 +0.21% 1.65 2.39%
2026-05-21 sh.605258 协和电子 37.06 37.88 35.25 35.40 -4.25% 1.81 5.57%
2026-05-21 sh.688010 福光股份 41.32 43.43 39.08 39.20 -4.85% 4.03 6.11%
2026-05-21 sh.688011 新光光电 66.68 69.30 63.25 63.80 -4.95% 2.06 3.09%
2026-05-21 sh.688355 明志科技 24.47 24.47 22.30 22.63 -6.80% 0.74 2.57%
2026-05-21 sh.605259 绿田机械 18.82 19.04 18.13 18.29 -2.66% 0.29 0.91%
2026-05-21 sh.605266 健之佳 19.20 19.40 18.63 18.64 -2.92% 0.36 1.23%
2026-05-21 sh.688012 中微公司 490.62 533.33 473.00 475.80 -2.96% 182.42 5.81%
2026-05-21 sh.605268 王力安防 11.27 11.35 10.91 10.96 -2.75% 0.57 1.17%
2026-05-21 sh.605277 新亚电子 23.58 23.65 21.91 21.91 -6.25% 2.34 3.24%
2026-05-21 sh.605286 同力天启 40.68 41.58 38.50 38.85 -4.55% 1.62 2.41%
2026-05-21 sh.605287 德才股份 49.01 51.35 47.99 48.34 -1.15% 3.05 4.38%
2026-05-21 sh.605288 凯迪股份 100.43 115.00 100.43 113.65 +8.64% 4.92 6.52%
2026-05-21 sh.605289 罗曼股份 108.28 110.50 101.47 101.47 -4.51% 5.22 3.20%
2026-05-21 sh.605296 神农集团 28.66 29.44 28.28 28.65 -0.90% 1.42 0.95%
2026-05-21 sh.605298 必得科技 57.02 57.79 55.10 55.25 -4.00% 1.08 1.03%
2026-05-21 sh.605299 舒华体育 18.41 18.99 17.82 17.90 -2.77% 6.45 8.58%
2026-05-21 sh.605300 佳禾食品 10.57 10.68 10.26 10.30 -2.65% 0.24 0.50%
2026-05-21 sh.605303 园林股份 27.24 30.26 27.24 29.60 +7.60% 4.61 9.63%
2026-05-21 sh.605305 中际联合 43.00 43.48 40.88 41.10 -4.77% 2.42 2.70%
2026-05-21 sh.605318 法狮龙 102.80 105.50 97.90 98.65 -4.17% 2.50 1.95%
2026-05-21 sh.605319 无锡振华 26.36 26.50 25.19 25.28 -3.81% 1.56 1.73%
2026-05-21 sh.688033 *ST天宜 8.33 8.33 8.01 8.05 -2.78% 0.87 1.88%
2026-05-21 sh.605333 沪光股份 22.90 23.78 22.90 23.15 +0.87% 0.88 0.81%
2026-05-21 sh.605336 *ST帅电 17.73 18.20 17.25 17.25 -5.01% 0.78 2.44%
2026-05-21 sh.605337 李子园 10.23 10.32 9.95 9.99 -2.15% 0.31 0.79%
2026-05-21 sh.605338 巴比食品 21.37 21.65 20.98 20.98 -1.87% 0.48 0.94%
2026-05-21 sh.605339 南侨食品 17.16 17.18 16.57 16.71 -1.01% 0.55 0.77%
2026-05-21 sh.605358 立昂微 55.77 56.92 51.18 51.26 -8.10% 39.72 10.90%
2026-05-21 sh.605365 立达信 19.23 19.32 18.28 18.42 -4.26% 1.73 1.82%
2026-05-21 sh.605369 拱东医疗 20.29 20.36 19.57 19.60 -2.97% 0.43 0.97%
2026-05-21 sh.605376 博迁新材 140.00 148.90 138.50 139.36 +1.39% 26.36 7.02%
2026-05-21 sh.605378 野马电池 18.52 18.70 17.76 17.78 -3.79% 0.55 1.16%
2026-05-21 sh.605388 均瑶健康 6.80 6.87 6.51 6.54 -4.53% 0.71 1.77%
2026-05-21 sh.605389 长龄液压 120.91 122.18 113.14 114.00 -4.58% 2.30 1.43%
2026-05-21 sh.605398 新炬网络 26.85 26.95 25.15 25.17 -5.66% 0.72 1.70%
2026-05-21 sh.605399 晨光新材 15.50 16.19 15.32 15.69 +0.26% 2.74 5.56%
2026-05-21 sh.605488 福莱新材 36.80 40.10 36.80 38.44 +4.29% 10.17 9.48%
2026-05-21 sh.688235 百济神州 247.00 261.47 247.00 251.96 +3.27% 17.74 6.03%
2026-05-21 sh.605507 国邦医药 22.41 22.88 22.15 22.16 -1.07% 0.63 0.50%
2026-05-21 sh.605555 德昌股份 16.39 17.00 16.31 16.52 +1.29% 2.01 2.49%
2026-05-21 sh.605567 春雪食品 10.68 10.82 10.18 10.25 -4.03% 0.43 2.04%
2026-05-21 sh.605577 龙版传媒 11.04 11.23 10.67 10.70 -2.55% 0.41 0.83%
2026-05-21 sh.605580 恒盛能源 20.99 21.14 20.08 20.09 -4.74% 0.93 1.61%
2026-05-21 sh.605588 冠石科技 62.23 64.10 59.05 59.41 -5.98% 2.73 6.00%
2026-05-21 sh.605589 圣泉集团 47.99 47.99 43.96 43.96 -8.17% 24.64 6.31%
2026-05-21 sh.605598 上海港湾 51.00 55.76 50.98 52.81 +3.27% 4.47 3.40%
2026-05-21 sh.605599 菜百股份 16.65 16.82 16.21 16.21 -2.41% 0.90 0.70%
2026-05-21 sh.688001 华兴源创 63.50 71.98 63.50 66.77 +8.91% 15.80 4.89%
2026-05-21 sh.688002 睿创微纳 136.73 138.73 128.91 129.38 -4.19% 11.95 1.90%
2026-05-21 sh.688003 天准科技 99.67 102.99 94.81 95.48 -4.80% 8.88 4.60%
2026-05-21 sh.688005 容百科技 35.27 37.18 34.22 34.35 -2.72% 13.77 5.37%
2026-05-21 sh.688006 杭可科技 35.00 36.42 33.83 33.83 -2.37% 7.20 3.38%
2026-05-21 sh.688007 光峰科技 15.15 16.50 15.15 15.44 +2.32% 3.04 4.15%
2026-05-21 sh.688008 澜起科技 274.80 287.34 261.00 262.17 +1.89% 306.55 9.77%
2026-05-21 sh.688009 中国通号 4.88 4.97 4.86 4.86 -0.61% 1.61 0.38%
2026-05-21 sh.688081 兴图新科 60.00 63.99 57.70 57.70 -2.25% 2.23 3.59%
2026-05-21 sh.688013 天臣医疗 31.40 32.35 30.44 30.49 -2.99% 0.45 1.77%
2026-05-21 sh.688015 交控科技 20.73 21.06 20.09 20.17 -2.94% 0.34 0.87%
2026-05-21 sh.688016 心脉医疗 97.40 105.00 97.40 99.99 +2.78% 3.84 3.06%
2026-05-21 sh.688017 绿的谐波 321.00 353.80 320.99 335.00 +3.50% 62.32 10.04%
2026-05-21 sh.688088 虹软科技 45.21 46.29 43.75 43.79 -2.62% 5.68 3.13%
2026-05-21 sh.688018 乐鑫科技 188.58 194.57 177.00 177.72 -5.76% 18.64 5.94%
2026-05-21 sh.688019 安集科技 328.00 344.20 303.77 304.79 -5.88% 38.38 6.77%
2026-05-21 sh.688020 方邦股份 147.01 154.00 138.18 138.18 -3.51% 9.94 8.19%
2026-05-21 sh.688021 奥福科技 27.86 28.01 26.36 26.47 -4.99% 0.47 2.26%
2026-05-21 sh.688022 ST瀚川 10.21 10.32 9.75 9.84 -4.00% 0.58 3.31%
2026-05-21 sh.688023 安恒信息 44.88 45.68 42.62 42.80 -4.55% 1.55 3.43%
显示 30301 - 30400 条，共 1,459,474 条记录