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.688083 中望软件 61.80 63.45 58.64 58.97 -4.42% 2.71 2.61%
2026-05-21 sh.603350 安乃达 34.63 35.62 34.55 34.55 -0.32% 0.46 2.94%
2026-05-21 sh.603351 威尔药业 26.61 27.46 26.48 26.60 -0.60% 0.41 1.13%
2026-05-21 sh.603352 至信股份 33.80 34.24 33.08 33.25 -1.42% 0.51 3.40%
2026-05-21 sh.603353 和顺石油 52.74 54.88 48.18 49.95 -5.86% 6.14 6.86%
2026-05-21 sh.603355 莱克电气 31.12 31.68 30.10 30.20 -3.05% 0.76 0.43%
2026-05-21 sh.603357 设计总院 7.19 7.21 7.04 7.04 -1.81% 0.30 0.75%
2026-05-21 sh.603358 华达科技 38.26 39.80 37.80 38.66 +0.97% 8.46 4.77%
2026-05-21 sh.603359 *ST东珠 3.21 3.23 3.09 3.10 -4.62% 0.47 3.30%
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.603363 傲农生物 3.48 3.49 3.30 3.32 -4.32% 2.00 2.76%
2026-05-21 sh.603596 伯特利 30.56 33.47 30.47 32.90 +8.12% 21.58 7.29%
2026-05-21 sh.603365 水星家纺 19.51 19.85 19.14 19.29 -1.53% 0.35 0.68%
2026-05-21 sh.603366 日出东方 8.30 8.35 7.94 7.96 -3.86% 1.08 1.63%
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.603369 今世缘 28.02 28.77 28.02 28.20 -0.56% 3.20 0.90%
2026-05-21 sh.603600 永艺股份 11.74 11.85 11.56 11.65 -0.77% 0.43 1.21%
2026-05-21 sh.603370 华新精科 46.67 47.50 46.18 46.38 +0.43% 1.00 6.13%
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.603375 盛景微 51.51 53.98 50.20 50.96 -3.30% 3.54 10.61%
2026-05-21 sh.603376 大明电子 31.55 34.38 31.52 32.41 +2.82% 1.38 13.08%
2026-05-21 sh.603377 ST东时 3.54 3.62 3.51 3.51 -0.85% 0.15 0.59%
2026-05-21 sh.603605 珀莱雅 56.04 57.12 55.37 55.37 -1.20% 2.19 0.98%
2026-05-21 sh.603378 *ST亚士 5.30 5.58 5.23 5.26 -2.77% 1.18 5.13%
2026-05-21 sh.603379 三美股份 56.14 57.26 54.91 55.03 -1.92% 5.40 1.57%
2026-05-21 sh.603380 易德龙 43.50 44.98 42.48 42.70 -0.88% 3.61 5.13%
2026-05-21 sh.603381 永臻股份 23.20 23.45 21.91 22.01 -5.13% 1.66 5.15%
2026-05-21 sh.603609 禾丰股份 6.56 6.67 6.51 6.52 -1.06% 0.21 0.34%
2026-05-21 sh.603382 海阳科技 25.00 25.26 24.27 24.31 -2.84% 0.31 3.43%
2026-05-21 sh.603383 顶点软件 33.33 34.59 33.16 33.25 +0.12% 3.24 4.65%
2026-05-21 sh.603385 惠达卫浴 6.35 6.47 6.06 6.11 -3.32% 0.29 1.20%
2026-05-21 sh.603386 骏亚科技 16.11 16.53 15.38 15.55 -3.60% 2.69 5.13%
2026-05-21 sh.603390 通达电气 14.45 14.90 14.16 14.28 -2.12% 3.83 7.52%
2026-05-21 sh.603391 力聚热能 69.23 70.60 68.32 69.32 +0.13% 1.33 8.38%
2026-05-21 sh.603392 万泰生物 38.14 38.35 37.74 37.93 -0.68% 1.70 0.35%
2026-05-21 sh.603393 新天然气 29.70 30.07 29.00 29.02 -4.95% 2.92 2.33%
2026-05-21 sh.603395 红四方 25.71 25.94 24.94 24.99 -2.84% 0.61 3.69%
2026-05-21 sh.603396 金辰股份 36.55 36.83 34.51 34.60 -5.70% 1.79 3.62%
2026-05-21 sh.603398 *ST沐邦 15.20 15.35 14.68 14.89 -2.36% 1.40 2.17%
2026-05-21 sh.603399 永杉锂业 18.70 19.07 17.45 17.58 -6.49% 16.41 17.53%
2026-05-21 sh.603400 华之杰 86.79 87.00 79.52 80.40 -7.90% 2.32 13.87%
2026-05-21 sh.603402 陕西旅游 100.15 102.30 98.35 98.46 -1.58% 0.88 4.53%
2026-05-21 sh.603406 天富龙 31.70 32.19 31.23 31.25 -2.13% 0.30 2.59%
2026-05-21 sh.603408 建霖家居 11.29 11.36 10.94 10.94 -2.84% 0.26 0.52%
2026-05-21 sh.603409 汇通控股 42.43 43.47 42.31 42.43 -0.54% 0.87 5.61%
2026-05-21 sh.603418 友升股份 54.47 55.36 53.33 53.39 -1.55% 1.14 5.07%
2026-05-21 sh.603421 鼎信通讯 8.18 8.27 7.60 7.63 -6.72% 1.61 3.11%
2026-05-21 sh.603429 *ST集友 9.19 9.60 9.11 9.36 +2.30% 0.43 0.87%
2026-05-21 sh.603439 三力制药 13.30 13.58 12.93 12.99 -3.78% 2.25 4.21%
2026-05-21 sh.603444 吉比特 377.00 378.77 364.00 364.46 -3.46% 7.41 2.77%
2026-05-21 sh.603456 九洲药业 13.13 13.30 13.02 13.06 -0.38% 1.88 1.60%
2026-05-21 sh.603458 勘设股份 12.90 14.12 12.89 13.53 +4.88% 4.23 10.09%
2026-05-21 sh.603477 巨星农牧 17.07 17.40 16.84 16.89 -1.52% 2.10 2.41%
2026-05-21 sh.603486 科沃斯 68.69 71.00 68.20 68.48 -0.29% 10.09 2.52%
2026-05-21 sh.603488 展鹏科技 11.16 11.34 10.60 10.71 -4.72% 1.29 3.99%
2026-05-21 sh.603657 春光科技 32.08 33.20 30.78 30.78 -4.11% 1.90 4.37%
2026-05-21 sh.603489 八方股份 37.63 37.98 36.18 36.49 -3.03% 1.40 1.60%
2026-05-21 sh.603496 恒为科技 31.50 31.62 29.23 29.29 -6.63% 7.78 8.02%
2026-05-21 sh.603499 翔港科技 22.00 22.23 20.80 20.83 -6.04% 1.59 2.43%
2026-05-21 sh.603500 祥和实业 10.48 10.62 10.01 10.04 -4.11% 0.67 1.94%
2026-05-21 sh.603501 豪威集团 102.80 108.43 101.80 102.66 +1.34% 67.66 5.30%
2026-05-21 sh.603505 金石资源 21.60 22.52 20.91 20.97 -4.81% 10.01 5.49%
2026-05-21 sh.603506 南都物业 12.91 13.11 12.15 12.29 -4.65% 0.39 1.62%
2026-05-21 sh.603507 振江股份 46.16 46.16 42.81 42.90 -7.14% 5.15 6.40%
2026-05-21 sh.603508 思维列控 25.18 25.66 24.42 24.42 -2.52% 1.21 1.27%
2026-05-21 sh.603511 爱慕股份 14.14 14.32 13.79 13.83 -2.47% 0.22 0.38%
2026-05-21 sh.603515 欧普照明 19.69 19.99 19.55 19.55 -0.81% 0.28 0.19%
2026-05-21 sh.603516 淳中科技 128.81 129.51 120.04 120.27 -4.93% 10.68 4.23%
2026-05-21 sh.603517 ST绝味 13.59 14.10 13.00 13.22 -2.72% 2.78 3.38%
2026-05-21 sh.603518 锦泓集团 9.39 9.53 9.08 9.14 -2.35% 0.47 1.45%
2026-05-21 sh.603519 立霸股份 13.46 13.70 13.19 13.27 -1.85% 0.59 1.64%
2026-05-21 sh.603520 司太立 13.44 14.01 12.80 12.89 -6.25% 8.31 14.24%
2026-05-21 sh.603527 众源新材 13.13 13.24 12.32 12.37 -6.00% 1.84 4.53%
2026-05-21 sh.603528 多伦科技 8.06 8.26 7.77 7.79 -1.89% 1.27 2.24%
2026-05-21 sh.603529 爱玛科技 21.31 21.50 21.03 21.06 -0.99% 1.51 0.83%
2026-05-21 sh.603530 神马电力 61.29 61.50 58.00 58.37 -5.21% 2.23 0.87%
2026-05-21 sh.603533 掌阅科技 26.51 27.28 25.50 25.61 -4.26% 5.42 4.66%
2026-05-21 sh.605056 咸亨国际 25.20 25.71 24.26 24.30 -3.19% 2.81 2.78%
2026-05-21 sh.603535 嘉诚国际 8.37 8.37 8.00 8.01 -4.53% 0.60 1.42%
2026-05-21 sh.603538 美诺华 52.29 54.81 52.20 53.15 +0.25% 23.36 18.29%
2026-05-21 sh.603688 石英股份 72.20 76.10 70.66 72.57 +0.95% 34.58 8.64%
2026-05-21 sh.603551 奥普科技 11.55 11.70 11.16 11.20 -3.53% 0.28 0.64%
2026-05-21 sh.603556 海兴电力 28.86 29.00 27.73 27.81 -3.47% 1.47 1.07%
2026-05-21 sh.603689 皖天然气 8.51 8.59 8.42 8.45 -1.05% 0.56 1.25%
2026-05-21 sh.603557 *ST起步 4.69 4.73 4.42 4.43 -4.53% 0.56 1.95%
2026-05-21 sh.603558 健盛集团 12.11 12.36 11.86 11.89 -2.78% 0.52 1.24%
2026-05-21 sh.603559 ST通脉 9.47 9.93 9.42 9.42 -2.48% 0.62 1.60%
2026-05-21 sh.603565 中谷物流 10.80 10.98 10.72 10.74 -0.65% 0.88 0.39%
2026-05-21 sh.603566 普莱柯 11.36 11.42 11.11 11.14 -1.94% 0.31 0.79%
2026-05-21 sh.603567 珍宝岛 7.65 7.85 7.50 7.57 -1.30% 1.97 2.75%
2026-05-21 sh.603568 伟明环保 20.24 20.66 19.82 19.82 -1.83% 1.02 0.30%
2026-05-21 sh.603569 长久物流 6.44 6.55 6.31 6.33 -1.56% 0.30 0.77%
2026-05-21 sh.603577 汇金通 11.17 11.23 10.59 10.61 -4.93% 0.89 2.39%
2026-05-21 sh.603578 三星新材 15.29 15.40 14.48 14.59 -5.01% 0.80 2.97%
2026-05-21 sh.603580 *ST艾艾 23.58 25.40 23.58 24.42 +0.04% 0.68 2.12%
2026-05-21 sh.603583 捷昌驱动 28.53 29.75 28.52 29.09 +1.89% 3.83 3.43%
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.603586 金麒麟 17.10 17.18 16.60 16.85 -1.23% 0.33 1.01%
2026-05-21 sh.603587 地素时尚 13.11 13.24 12.81 12.87 -1.91% 0.30 0.48%
2026-05-21 sh.603588 高能环境 13.18 13.30 12.61 12.62 -3.52% 4.81 2.44%
显示 30701 - 30800 条，共 1,459,474 条记录