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.603980 吉华集团 6.11 6.22 5.81 5.83 -4.43% 1.23 3.00%
2026-05-21 sh.603983 丸美生物 24.26 25.09 24.20 24.28 +0.08% 0.58 0.59%
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.603987 康德莱 7.85 7.98 7.70 7.71 -2.03% 0.36 1.04%
2026-05-21 sh.603988 中电电机 23.09 23.33 21.81 22.01 -4.35% 1.68 3.17%
2026-05-21 sh.603989 艾华集团 25.60 27.25 24.62 25.84 +0.51% 10.54 10.06%
2026-05-21 sh.603990 麦迪科技 16.20 17.10 16.18 16.48 +1.67% 4.07 8.00%
2026-05-21 sh.603991 至正股份 125.82 128.28 116.58 116.77 -7.24% 5.49 6.01%
2026-05-21 sh.605196 华通线缆 41.90 42.50 39.45 39.51 -5.82% 4.14 2.00%
2026-05-21 sh.605198 安德利 57.50 57.50 52.38 52.38 -10.00% 1.60 1.11%
2026-05-21 sh.603992 松霖科技 31.60 32.77 31.09 31.42 -2.42% 1.20 0.84%
2026-05-21 sh.603993 洛阳钼业 18.38 18.62 17.60 17.64 -1.78% 36.55 1.15%
2026-05-21 sh.603997 继峰股份 13.82 13.98 13.29 13.39 -2.55% 1.90 1.10%
2026-05-21 sh.688141 杰华特 102.00 103.85 94.00 95.05 -6.69% 16.70 3.73%
2026-05-21 sh.603998 方盛制药 10.36 10.50 10.17 10.20 -1.26% 0.53 1.16%
2026-05-21 sh.603999 读者传媒 7.26 7.40 7.02 7.02 -2.50% 1.63 3.92%
2026-05-21 sh.605001 威奥股份 7.16 7.23 6.89 6.91 -2.81% 0.37 1.33%
2026-05-21 sh.605003 众望布艺 27.99 27.99 26.60 26.69 -3.05% 0.57 1.91%
2026-05-21 sh.605005 合兴股份 19.06 19.30 18.50 18.62 -2.56% 0.55 0.72%
2026-05-21 sh.605006 山东玻纤 14.50 15.46 14.08 14.31 -0.42% 9.73 10.87%
2026-05-21 sh.605008 长鸿高科 12.42 12.45 11.80 11.85 -4.28% 0.40 0.51%
2026-05-21 sh.605009 豪悦护理 26.41 26.64 26.18 26.22 -0.53% 0.30 0.53%
2026-05-21 sh.605011 杭州热电 22.09 22.22 21.37 21.37 -3.04% 1.47 1.69%
2026-05-21 sh.605016 百龙创园 27.18 27.99 26.45 26.60 -3.06% 1.16 1.01%
2026-05-21 sh.605018 长华集团 13.93 14.56 13.60 13.67 -2.43% 2.20 3.33%
2026-05-21 sh.605020 永和股份 33.33 34.18 32.73 32.80 -1.62% 10.04 5.96%
2026-05-21 sh.605028 世茂能源 26.30 26.40 24.61 24.71 -5.65% 0.42 1.02%
2026-05-21 sh.605033 美邦股份 22.52 22.73 21.40 21.48 -4.70% 0.76 2.58%
2026-05-21 sh.605050 福然德 11.93 12.15 11.85 11.89 -0.34% 0.42 0.71%
2026-05-21 sh.605055 迎丰股份 12.92 14.20 12.92 13.41 +3.87% 3.38 5.58%
2026-05-21 sh.605058 澳弘电子 38.60 39.35 36.32 36.43 -4.78% 1.58 2.90%
2026-05-21 sh.605060 联德股份 55.80 57.85 53.40 53.95 -3.47% 3.20 2.40%
2026-05-21 sh.605066 天正电气 7.68 7.72 7.33 7.34 -4.55% 1.18 3.11%
2026-05-21 sh.605068 明新旭腾 26.68 26.91 25.61 25.68 -3.75% 0.70 1.65%
2026-05-21 sh.605069 正和生态 15.74 16.68 15.70 15.76 -0.82% 1.23 3.60%
2026-05-21 sh.605077 华康股份 18.31 19.44 18.04 18.50 +3.29% 4.54 8.07%
2026-05-21 sh.605080 浙江自然 26.39 26.40 24.92 25.15 -3.82% 0.55 1.52%
2026-05-21 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-21 sh.605086 龙高股份 31.60 31.89 29.61 29.81 -4.73% 1.41 2.54%
2026-05-21 sh.605088 冠盛股份 36.66 37.29 35.62 35.75 -2.19% 1.71 2.34%
2026-05-21 sh.605089 味知香 23.45 23.59 22.60 22.60 -3.62% 0.31 0.98%
2026-05-21 sh.605090 九丰能源 41.77 41.91 39.38 39.42 -5.63% 8.33 2.90%
2026-05-21 sh.605098 行动教育 57.97 58.01 55.75 56.07 -2.55% 0.69 1.02%
2026-05-21 sh.605366 宏柏新材 12.30 12.83 11.75 11.81 -3.59% 4.59 4.80%
2026-05-21 sh.605368 蓝天燃气 7.49 7.51 7.41 7.41 -1.07% 0.32 0.59%
2026-05-21 sh.605100 华丰股份 57.57 58.70 55.30 55.58 -3.31% 2.32 2.39%
2026-05-21 sh.605108 同庆楼 14.05 14.31 13.91 13.91 -1.00% 0.43 1.16%
2026-05-21 sh.605111 新洁能 55.80 59.52 52.95 53.08 -1.90% 27.59 11.83%
2026-05-21 sh.605116 奥锐特 21.25 22.00 21.07 21.50 +1.56% 1.07 1.22%
2026-05-21 sh.605377 华旺科技 9.18 9.28 9.00 9.08 -1.63% 0.79 1.55%
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.688177 百奥泰 19.61 21.07 19.61 20.28 +3.63% 1.18 1.40%
2026-05-21 sh.605122 四方新材 14.36 14.55 13.85 13.98 -2.51% 0.43 1.74%
2026-05-21 sh.605123 派克新材 120.29 124.99 117.59 118.11 -0.29% 9.39 6.40%
2026-05-21 sh.605128 上海沿浦 35.33 35.75 34.50 34.70 -2.01% 1.92 2.58%
2026-05-21 sh.603856 东宏股份 12.29 12.60 12.15 12.18 -1.06% 0.58 1.66%
2026-05-21 sh.603855 华荣股份 19.39 19.76 18.95 19.01 -1.86% 0.73 1.13%
2026-05-21 sh.603843 *ST正平 8.87 9.10 8.78 8.80 -2.98% 1.53 2.45%
2026-05-21 sh.603839 安正时尚 7.93 8.04 7.63 7.65 -3.29% 0.37 1.23%
2026-05-21 sh.603838 *ST四通 9.71 9.84 9.55 9.58 -1.64% 0.11 0.35%
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.603833 欧派家居 41.10 41.70 39.18 39.26 -4.64% 2.08 0.85%
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.603828 *ST利达 5.82 6.05 5.80 5.84 -0.51% 0.24 0.67%
2026-05-21 sh.603826 坤彩科技 36.20 36.65 33.63 33.91 -6.87% 3.73 1.61%
2026-05-21 sh.603823 百合花 23.49 24.49 22.52 22.62 -4.11% 5.08 5.16%
2026-05-21 sh.603822 ST嘉澳 79.73 79.98 77.28 77.28 -5.00% 1.49 2.48%
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.603608 天创时尚 17.24 18.00 16.93 17.03 -1.67% 5.54 7.56%
2026-05-21 sh.603610 麒盛科技 18.28 18.85 18.02 18.22 -1.30% 2.35 3.61%
2026-05-21 sh.603611 诺力股份 18.52 18.93 18.27 18.33 -0.81% 0.50 1.04%
2026-05-21 sh.603612 索通发展 22.87 23.12 21.80 21.84 -4.50% 3.52 3.13%
2026-05-21 sh.603613 国联股份 26.32 27.73 25.42 25.50 -2.49% 6.24 3.29%
2026-05-21 sh.603615 茶花股份 21.89 22.19 21.21 21.38 -1.70% 1.12 2.12%
2026-05-21 sh.603617 君禾股份 7.75 7.82 7.35 7.37 -4.41% 0.63 2.15%
2026-05-21 sh.603618 杭电股份 43.88 44.50 39.85 40.27 -5.43% 46.19 15.82%
2026-05-21 sh.603619 中曼石油 28.70 29.30 28.43 28.52 -4.87% 5.18 3.88%
2026-05-21 sh.603626 科森科技 26.79 28.99 26.35 27.38 +3.91% 20.20 12.96%
2026-05-21 sh.603628 清源股份 12.04 12.15 11.42 11.46 -4.82% 1.04 3.25%
2026-05-21 sh.603779 威龙股份 14.52 14.52 13.52 14.52 +10.00% 20.38 42.63%
2026-05-21 sh.603629 利通电子 178.00 180.11 172.64 179.61 -1.00% 48.68 10.64%
2026-05-21 sh.603630 拉芳家化 15.09 15.26 14.53 14.56 -3.51% 0.44 1.31%
2026-05-21 sh.603633 徕木股份 8.07 8.15 7.64 7.66 -4.13% 0.87 2.58%
2026-05-21 sh.603636 南威软件 11.68 12.06 10.95 11.03 -6.29% 5.91 8.88%
2026-05-21 sh.603637 镇海股份 18.25 18.56 17.45 17.57 -3.30% 1.72 3.97%
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.603639 海利尔 11.49 11.57 11.05 11.25 -1.92% 0.20 0.52%
2026-05-21 sh.603648 畅联股份 9.83 10.02 9.61 9.63 -1.63% 0.39 1.10%
2026-05-21 sh.603650 彤程新材 64.17 64.40 56.68 57.56 -8.46% 21.65 5.80%
2026-05-21 sh.603656 泰禾智能 18.95 19.20 18.48 18.52 -2.48% 0.59 1.72%
2026-05-21 sh.603658 安图生物 33.32 33.98 33.07 33.13 -0.57% 1.12 0.59%
2026-05-21 sh.603659 璞泰来 33.00 33.33 31.60 31.72 -2.16% 17.26 2.47%
2026-05-21 sh.603660 苏州科达 13.23 13.27 12.38 12.48 -4.81% 4.84 6.58%
2026-05-21 sh.603661 恒林股份 27.04 29.57 26.91 29.57 +10.01% 1.14 2.85%
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.603663 三祥新材 48.00 48.24 45.58 45.90 +0.37% 9.20 4.62%
2026-05-21 sh.603665 康隆达 31.31 31.64 30.51 30.58 -2.02% 1.40 2.83%
2026-05-21 sh.603666 亿嘉和 31.04 31.90 30.62 30.72 -1.48% 2.26 3.51%
2026-05-21 sh.603667 五洲新春 80.10 87.87 80.10 84.74 +5.92% 52.84 17.14%
2026-05-21 sh.603668 天马科技 12.46 12.78 12.25 12.30 -2.15% 0.72 1.13%
显示 30501 - 30600 条，共 1,459,474 条记录