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.603669 灵康药业 4.33 4.52 4.24 4.26 -2.29% 0.54 1.73%
2026-05-21 sh.603676 卫信康 9.82 9.99 9.57 9.59 -2.14% 0.25 0.58%
2026-05-21 sh.603678 火炬电子 35.30 36.50 34.15 34.25 -2.67% 6.33 3.75%
2026-05-21 sh.603679 华体科技 17.41 17.75 16.59 16.67 -4.42% 1.44 4.70%
2026-05-21 sh.603681 永冠新材 21.57 22.10 21.42 21.69 +0.42% 2.43 4.70%
2026-05-21 sh.603682 锦和商管 8.96 9.35 8.60 8.76 -2.88% 1.45 3.41%
2026-05-21 sh.603683 晶华新材 28.05 28.46 27.43 27.75 -1.00% 3.59 4.45%
2026-05-21 sh.603685 晨丰科技 33.00 33.34 31.00 31.40 -4.21% 0.92 1.40%
2026-05-21 sh.603825 ST华扬 8.62 8.70 8.41 8.43 -1.98% 0.15 0.71%
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.603687 大胜达 17.64 17.87 16.68 16.77 -5.25% 13.07 13.70%
2026-05-21 sh.603690 至纯科技 30.65 31.77 29.92 30.18 -2.80% 14.97 12.73%
2026-05-21 sh.603693 江苏新能 15.90 17.49 15.88 16.90 +6.29% 9.27 6.11%
2026-05-21 sh.603696 安记食品 14.85 14.86 14.11 14.16 -3.87% 0.64 1.87%
2026-05-21 sh.603697 有友食品 11.37 11.58 11.06 11.14 -2.28% 1.17 2.42%
2026-05-21 sh.603698 航天工程 40.02 40.79 38.26 38.50 -3.80% 7.40 3.47%
2026-05-21 sh.603699 纽威股份 64.79 66.38 63.61 63.74 -1.24% 3.14 0.64%
2026-05-21 sh.603701 德宏股份 26.01 26.55 25.36 25.41 -1.66% 1.62 2.38%
2026-05-21 sh.603703 盛洋科技 14.25 14.48 13.60 13.71 -3.99% 1.75 2.99%
2026-05-21 sh.603848 好太太 15.65 16.22 15.43 15.49 -1.84% 0.41 0.64%
2026-05-21 sh.603706 东方环宇 24.33 24.58 23.41 23.46 -4.09% 1.06 2.32%
2026-05-21 sh.603707 健友股份 8.35 8.51 8.26 8.30 -1.07% 0.74 0.54%
2026-05-21 sh.603708 家家悦 10.02 10.15 9.80 9.82 -2.48% 0.36 0.56%
2026-05-21 sh.603709 中源家居 18.21 18.87 17.63 17.74 -3.95% 0.64 2.80%
2026-05-21 sh.603711 香飘飘 15.33 15.66 14.97 15.01 -3.72% 1.33 2.11%
2026-05-21 sh.603712 七一二 16.30 16.49 15.70 15.71 -3.91% 2.44 1.95%
2026-05-21 sh.603713 密尔克卫 52.54 53.18 51.22 51.22 -2.48% 0.87 1.06%
2026-05-21 sh.603716 塞力医疗 19.85 20.14 19.72 19.72 -1.20% 1.42 3.16%
2026-05-21 sh.603717 天域生物 6.95 7.32 6.80 6.85 -5.65% 1.27 6.23%
2026-05-21 sh.603718 *ST海利 3.61 3.64 3.42 3.42 -5.00% 0.61 2.66%
2026-05-21 sh.603719 良品铺子 11.03 11.38 10.81 10.82 -2.17% 0.63 1.41%
2026-05-21 sh.603721 *ST天择 23.49 23.70 22.89 23.02 -0.69% 0.39 1.30%
2026-05-21 sh.603722 阿科力 39.71 41.75 38.50 38.82 -2.24% 1.21 3.14%
2026-05-21 sh.603725 天安新材 10.83 11.86 10.71 11.32 +4.04% 2.83 8.63%
2026-05-21 sh.603726 朗迪集团 29.82 31.49 28.73 28.80 -3.42% 4.33 7.75%
2026-05-21 sh.603727 博迈科 18.32 18.88 18.04 18.23 -3.19% 1.38 2.64%
2026-05-21 sh.603728 鸣志电器 65.99 69.80 65.97 67.40 +1.40% 11.87 4.16%
2026-05-21 sh.603730 岱美股份 11.69 12.28 11.69 11.81 +0.85% 4.54 1.76%
2026-05-21 sh.603733 仙鹤股份 20.92 21.34 20.66 20.74 -1.19% 0.55 0.37%
2026-05-21 sh.603739 蔚蓝生物 14.30 14.59 13.79 13.82 -3.36% 0.73 2.04%
2026-05-21 sh.603755 日辰股份 28.00 28.70 27.33 27.42 -2.18% 0.63 2.27%
2026-05-21 sh.603757 大元泵业 65.20 66.00 59.85 59.85 -10.00% 13.91 12.04%
2026-05-21 sh.603758 秦安股份 12.70 13.45 12.67 12.72 +0.39% 1.09 1.91%
2026-05-21 sh.603882 金域医学 26.10 26.74 25.55 25.64 -1.12% 1.67 1.38%
2026-05-21 sh.603759 海天股份 8.65 8.78 8.41 8.47 -2.42% 0.33 0.83%
2026-05-21 sh.603766 隆鑫通用 14.14 14.60 13.91 13.91 -1.21% 3.17 1.09%
2026-05-21 sh.603767 中马传动 22.21 24.34 21.67 24.34 +9.99% 6.27 8.65%
2026-05-21 sh.603768 常青股份 11.81 12.06 11.50 11.53 -2.37% 0.39 1.40%
2026-05-21 sh.603773 沃格光电 83.02 85.54 79.88 81.02 +4.19% 30.18 16.19%
2026-05-21 sh.603776 永安行 21.89 22.99 21.89 22.20 +0.73% 1.42 2.24%
2026-05-21 sh.603777 来伊份 19.80 20.88 19.08 19.20 -2.69% 3.33 5.00%
2026-05-21 sh.603778 国晟科技 24.38 24.68 23.00 23.79 -4.50% 12.70 8.24%
2026-05-21 sh.603786 科博达 54.86 60.00 54.65 57.80 +5.63% 7.58 3.24%
2026-05-21 sh.603787 新日股份 11.41 11.54 10.98 11.01 -3.51% 0.58 2.22%
2026-05-21 sh.603788 宁波高发 16.83 17.20 16.68 16.72 -1.18% 0.84 2.20%
2026-05-21 sh.603789 ST星农 5.95 6.08 5.86 5.88 -2.65% 0.35 2.28%
2026-05-21 sh.603790 雅运股份 32.14 33.95 31.14 31.78 -1.12% 3.36 5.40%
2026-05-21 sh.603797 联泰环保 4.75 4.83 4.61 4.62 -2.53% 0.29 1.07%
2026-05-21 sh.603799 华友钴业 58.45 59.33 56.00 56.46 -2.81% 34.88 3.17%
2026-05-21 sh.603903 中持股份 13.75 14.12 12.93 13.06 -5.98% 2.54 7.30%
2026-05-21 sh.603800 洪田股份 59.46 62.88 56.66 56.93 -3.34% 6.22 5.00%
2026-05-21 sh.603906 龙蟠科技 29.00 30.61 28.80 29.30 +5.28% 24.80 14.82%
2026-05-21 sh.603801 志邦家居 8.13 8.20 7.91 7.91 -2.71% 0.21 0.60%
2026-05-21 sh.603909 建发合诚 11.74 11.91 11.21 11.30 -4.07% 0.37 1.21%
2026-05-21 sh.688191 智洋创新 60.00 60.00 51.99 51.99 -10.95% 5.58 4.31%
2026-05-21 sh.688028 沃尔德 118.97 121.85 112.18 112.29 -4.92% 7.90 4.48%
2026-05-21 sh.603806 福斯特 16.73 16.87 15.91 15.93 -4.15% 7.55 1.76%
2026-05-21 sh.603808 歌力思 9.56 9.74 9.26 9.30 -3.93% 0.47 1.36%
2026-05-21 sh.603809 豪能股份 11.20 11.60 11.13 11.24 +0.90% 3.02 2.88%
2026-05-21 sh.688032 禾迈股份 114.41 115.69 107.02 107.02 -6.91% 3.03 2.20%
2026-05-21 sh.603810 丰山集团 15.26 15.50 14.63 14.70 -3.16% 0.38 1.54%
2026-05-21 sh.603918 金桥信息 12.97 13.14 12.35 12.40 -3.35% 1.52 3.27%
2026-05-21 sh.603811 诚意药业 11.15 11.50 11.01 11.05 -0.90% 0.63 1.72%
2026-05-21 sh.603813 *ST原尚 37.25 38.41 37.18 37.23 -0.72% 0.11 0.27%
2026-05-21 sh.603815 交建股份 7.00 7.00 6.65 6.67 -4.58% 1.35 3.21%
2026-05-21 sh.603816 顾家家居 29.85 30.60 29.00 29.05 -2.39% 1.24 0.51%
2026-05-21 sh.603817 海峡环保 6.82 6.89 6.53 6.57 -3.10% 0.76 1.99%
2026-05-21 sh.603818 曲美家居 3.66 3.71 3.48 3.50 -5.15% 0.49 2.00%
2026-05-21 sh.603819 神力股份 14.36 14.70 13.90 13.95 -2.86% 1.07 3.41%
2026-05-21 sh.603536 惠发食品 10.12 10.15 9.64 9.67 -3.78% 0.41 1.73%
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.603325 博隆技术 59.50 59.77 58.01 58.10 -1.87% 0.34 1.69%
2026-05-21 sh.603326 我乐家居 8.28 8.35 8.02 8.05 -2.66% 0.46 1.75%
2026-05-21 sh.603327 福蓉科技 10.97 11.04 10.37 10.40 -4.32% 3.05 2.71%
2026-05-21 sh.603328 依顿电子 12.19 12.48 11.62 11.67 -3.63% 3.62 2.98%
2026-05-21 sh.603329 上海雅仕 11.50 11.75 11.20 11.24 -2.35% 0.44 1.84%
2026-05-21 sh.603330 天洋新材 6.94 7.08 6.63 6.64 -3.21% 0.73 2.61%
2026-05-21 sh.603331 百达精工 14.30 15.00 14.08 14.20 -1.32% 2.01 6.83%
2026-05-21 sh.603332 苏州龙杰 13.96 14.11 13.13 13.17 -5.86% 1.06 3.61%
2026-05-21 sh.603333 尚纬股份 9.98 10.36 9.50 9.66 -5.01% 5.89 9.57%
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.603335 迪生力 7.17 7.32 6.88 6.92 -3.89% 1.05 3.45%
2026-05-21 sh.603336 宏辉果蔬 12.80 13.10 12.31 12.38 -2.13% 2.80 3.61%
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.603338 浙江鼎力 55.20 57.37 54.70 54.75 -0.15% 3.74 1.32%
2026-05-21 sh.603339 四方科技 13.58 13.73 13.00 13.07 -2.83% 0.59 1.43%
2026-05-21 sh.603341 龙旗科技 38.60 39.36 36.80 36.83 -3.56% 5.14 5.07%
2026-05-21 sh.603344 星德胜 32.43 34.18 31.72 31.79 -1.94% 2.39 13.48%
2026-05-21 sh.603345 安井食品 98.00 103.10 98.00 98.21 -0.31% 5.54 1.87%
2026-05-21 sh.603348 文灿股份 17.88 18.22 17.67 17.70 -1.01% 0.39 0.69%
显示 30601 - 30700 条，共 1,459,474 条记录