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.603589 口子窖 21.22 21.75 21.21 21.27 -0.23% 1.59 1.23%
2026-05-21 sh.603590 康辰药业 35.38 39.22 35.23 39.22 +10.01% 4.51 7.42%
2026-05-21 sh.603595 ST东尼 22.21 22.95 21.32 21.37 -3.22% 1.53 2.96%
2026-05-21 sh.603598 引力传媒 23.48 24.25 22.24 22.56 -4.81% 5.71 9.09%
2026-05-21 sh.603599 广信股份 11.85 12.04 11.44 11.48 -3.37% 2.16 2.02%
2026-05-21 sh.603601 再升科技 17.80 18.16 16.89 18.13 +3.01% 37.33 18.49%
2026-05-21 sh.603602 纵横通信 13.95 14.33 13.57 13.58 -2.30% 1.94 5.95%
2026-05-21 sh.603606 东方电缆 58.90 59.25 57.00 57.25 -2.30% 6.67 1.67%
2026-05-21 sh.603737 三棵树 40.00 40.65 38.62 38.63 -3.91% 1.87 0.64%
2026-05-21 sh.603738 泰晶科技 50.50 51.68 46.71 47.13 -7.32% 25.54 13.40%
2026-05-21 sh.603315 福鞍股份 17.26 17.80 16.09 16.16 -6.64% 3.57 6.58%
2026-05-21 sh.603202 天有为 69.60 70.65 68.42 68.50 -1.40% 0.96 2.73%
2026-05-21 sh.603203 快克智能 62.32 64.99 58.50 59.05 -5.40% 10.71 6.93%
2026-05-21 sh.603205 健尔康 26.32 26.78 25.65 25.83 -2.53% 0.47 4.37%
2026-05-21 sh.603206 嘉环科技 19.47 20.49 19.47 20.28 +1.15% 7.03 11.59%
2026-05-21 sh.603208 江山欧派 13.78 13.91 13.10 13.39 -2.90% 0.31 1.32%
2026-05-21 sh.603319 美湖股份 30.59 33.23 30.20 32.87 +8.80% 11.86 10.80%
2026-05-21 sh.603209 兴通股份 14.26 14.63 14.13 14.28 +0.21% 0.88 1.89%
2026-05-21 sh.603210 泰鸿万立 15.22 15.50 15.15 15.22 0.00% 0.48 1.35%
2026-05-21 sh.603211 晋拓股份 30.78 31.45 29.49 29.54 -2.12% 3.30 3.97%
2026-05-21 sh.603212 赛伍技术 14.62 14.92 14.00 14.07 -3.70% 2.74 4.30%
2026-05-21 sh.603700 宁水集团 12.23 12.39 11.80 11.84 -2.79% 0.46 1.91%
2026-05-21 sh.603213 镇洋发展 13.66 13.85 13.56 13.65 +0.07% 0.63 1.05%
2026-05-21 sh.603214 爱婴室 15.89 16.24 15.49 15.50 -2.64% 0.45 2.04%
2026-05-21 sh.603215 比依股份 17.40 18.29 17.34 17.52 +1.15% 0.70 2.10%
2026-05-21 sh.603216 梦天家居 27.40 30.42 27.38 27.91 +0.94% 4.69 7.11%
2026-05-21 sh.603217 元利科技 29.81 30.09 28.00 28.35 -5.18% 1.65 2.73%
2026-05-21 sh.603218 日月股份 12.34 12.36 12.11 12.12 -1.30% 1.28 1.02%
2026-05-21 sh.603219 富佳股份 18.66 19.10 18.05 18.11 -1.84% 2.30 2.19%
2026-05-21 sh.603220 中贝通信 32.37 32.77 29.85 29.92 -7.28% 16.09 11.91%
2026-05-21 sh.603221 爱丽家居 12.62 12.84 12.49 12.57 -0.55% 0.66 2.16%
2026-05-21 sh.603222 济民健康 9.80 9.99 9.49 9.51 -3.26% 1.27 2.50%
2026-05-21 sh.603223 恒通股份 9.88 10.05 9.71 9.73 -1.62% 1.04 1.48%
2026-05-21 sh.603225 新凤鸣 17.20 17.56 16.61 16.61 -3.65% 2.81 0.99%
2026-05-21 sh.603226 菲林格尔 49.94 52.99 49.50 49.80 +0.71% 3.12 1.71%
2026-05-21 sh.603227 雪峰科技 8.66 8.74 8.56 8.59 -1.26% 0.98 1.06%
2026-05-21 sh.603228 景旺电子 77.48 81.00 74.91 75.00 -1.65% 44.74 5.86%
2026-05-21 sh.603229 奥翔药业 10.62 10.77 10.30 10.35 -2.17% 1.66 1.90%
2026-05-21 sh.603230 内蒙新华 10.34 10.44 10.08 10.09 -2.23% 0.19 0.53%
2026-05-21 sh.603231 索宝蛋白 16.97 17.30 16.66 16.67 -1.88% 0.39 2.13%
2026-05-21 sh.603236 移远通信 74.47 78.10 74.45 74.51 +0.69% 9.63 4.83%
2026-05-21 sh.603237 五芳斋 16.35 16.40 15.98 16.03 -1.48% 0.31 1.02%
2026-05-21 sh.603356 华菱精工 19.05 19.29 18.50 18.62 -2.62% 0.85 3.36%
2026-05-21 sh.603238 诺邦股份 14.80 14.94 14.17 14.26 -3.19% 0.48 1.83%
2026-05-21 sh.603239 浙江仙通 22.47 23.09 22.23 22.25 +0.14% 1.54 2.51%
2026-05-21 sh.603248 锡华科技 31.95 31.97 29.17 29.28 -9.66% 5.80 27.58%
2026-05-21 sh.603255 鼎际得 33.28 34.28 33.28 33.58 -0.09% 0.92 4.48%
2026-05-21 sh.603256 宏和科技 148.00 155.99 141.50 144.88 -0.08% 43.12 3.27%
2026-05-21 sh.603257 中国瑞林 62.58 64.30 60.86 61.01 -3.31% 1.07 6.87%
2026-05-21 sh.603258 电魂网络 15.33 15.49 14.78 14.80 -3.20% 0.43 1.18%
2026-05-21 sh.603259 药明康德 103.11 107.63 102.73 104.23 +1.10% 61.70 2.36%
2026-05-21 sh.603367 辰欣药业 14.63 14.82 14.25 14.27 -2.53% 0.91 1.39%
2026-05-21 sh.603261 *ST立航 36.40 36.58 34.98 35.29 -2.14% 0.15 0.54%
2026-05-21 sh.603262 技源集团 27.87 28.62 27.55 27.80 -0.14% 1.58 13.99%
2026-05-21 sh.603266 天龙股份 20.38 21.10 20.38 20.60 +1.08% 1.46 3.52%
2026-05-21 sh.605099 共创草坪 44.48 45.31 43.00 43.50 -2.31% 2.29 1.30%
2026-05-21 sh.603267 鸿远电子 59.99 61.66 58.50 58.99 -0.89% 8.58 6.14%
2026-05-21 sh.603268 松发股份 149.99 151.89 143.76 143.80 -3.94% 10.01 2.91%
2026-05-21 sh.603270 金帝股份 31.22 32.57 30.85 31.10 -1.18% 2.77 12.35%
2026-05-21 sh.603271 永杰新材 48.00 48.57 46.41 46.55 -2.76% 1.49 3.29%
2026-05-21 sh.603272 *ST联翔 34.26 35.48 33.01 33.30 -2.80% 1.78 5.05%
2026-05-21 sh.603273 天元智能 16.89 17.15 16.08 16.13 -4.50% 0.44 4.70%
2026-05-21 sh.603275 众辰科技 50.25 51.02 48.72 48.98 -3.01% 1.58 7.56%
2026-05-21 sh.603803 瑞斯康达 15.89 16.20 14.62 14.71 -7.37% 4.77 7.30%
2026-05-21 sh.603276 恒兴新材 17.96 18.27 17.26 17.31 -3.40% 0.48 3.55%
2026-05-21 sh.603277 银都股份 12.86 12.94 12.51 12.53 -2.57% 0.20 0.26%
2026-05-21 sh.603387 基蛋生物 9.33 9.49 9.08 9.09 -2.68% 1.04 2.21%
2026-05-21 sh.603389 *ST亚振 63.00 64.85 62.59 63.13 +1.25% 1.24 0.74%
2026-05-21 sh.603278 大业股份 14.50 14.82 13.78 13.86 -6.48% 9.91 20.40%
2026-05-21 sh.603279 景津装备 15.91 16.08 15.12 15.19 -4.53% 1.73 1.92%
2026-05-21 sh.603280 南方路机 31.80 32.12 30.55 30.64 -3.28% 0.42 1.22%
2026-05-21 sh.603281 江瀚新材 38.81 39.66 37.28 37.48 -4.02% 2.46 1.70%
2026-05-21 sh.603282 亚光股份 18.00 18.26 17.07 17.13 -4.89% 0.46 1.93%
2026-05-21 sh.603283 赛腾股份 71.01 72.72 66.51 67.00 -5.63% 21.35 11.28%
2026-05-21 sh.603285 键邦股份 51.30 54.38 51.30 51.95 0.00% 2.17 6.59%
2026-05-21 sh.603289 泰瑞机器 11.39 11.95 11.16 11.17 -1.85% 1.38 4.05%
2026-05-21 sh.603416 信捷电气 64.81 67.29 64.32 64.72 +0.09% 3.63 3.95%
2026-05-21 sh.603290 斯达半导 127.03 130.97 121.70 122.23 -3.78% 20.70 6.80%
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.605255 天普股份 101.00 101.31 98.00 98.16 -1.84% 1.24 0.94%
2026-05-21 sh.603296 华勤技术 111.99 112.65 104.52 105.04 -4.34% 18.55 2.99%
2026-05-21 sh.603297 永新光学 151.40 153.99 144.20 145.35 -4.00% 3.82 2.30%
2026-05-21 sh.603298 杭叉集团 27.34 28.38 27.33 27.59 +0.95% 2.31 0.63%
2026-05-21 sh.603299 苏盐井神 10.38 10.81 10.22 10.23 -1.25% 0.97 1.19%
2026-05-21 sh.603466 风语筑 10.78 11.06 10.61 10.98 +1.86% 8.48 13.12%
2026-05-21 sh.603300 海南华铁 6.37 6.40 6.11 6.12 -3.92% 4.43 3.56%
2026-05-21 sh.603301 振德医疗 91.10 93.55 88.49 90.05 -1.15% 2.95 1.22%
2026-05-21 sh.603303 得邦照明 23.13 23.86 22.00 22.30 -3.42% 1.30 1.19%
2026-05-21 sh.603305 旭升集团 17.11 17.60 16.91 17.11 +0.88% 11.08 5.54%
2026-05-21 sh.603306 华懋科技 113.39 115.00 107.01 107.48 -5.05% 18.07 4.94%
2026-05-21 sh.603307 扬州金泉 43.64 44.36 42.30 42.46 -2.70% 0.44 1.50%
2026-05-21 sh.688049 炬芯科技 53.00 53.28 49.12 49.14 -6.06% 6.31 6.97%
2026-05-21 sh.603308 应流股份 73.90 75.49 71.28 71.67 -2.48% 13.22 2.64%
2026-05-21 sh.603309 维力医疗 13.50 13.75 13.33 13.36 -1.18% 0.62 1.57%
2026-05-21 sh.603310 巍华新材 17.57 17.57 16.72 16.73 -4.73% 1.50 4.53%
2026-05-21 sh.603311 金海高科 28.14 31.47 28.00 31.20 +9.05% 10.09 14.11%
2026-05-21 sh.603313 梦百合 5.91 5.97 5.72 5.73 -3.05% 0.48 1.42%
2026-05-21 sh.603316 诚邦股份 25.40 27.25 23.84 27.25 +10.01% 21.31 30.80%
2026-05-21 sh.603317 天味食品 16.19 16.38 15.70 15.76 -2.41% 1.63 0.96%
2026-05-21 sh.603318 水发燃气 10.40 10.47 9.83 9.88 -7.23% 5.90 12.66%
显示 30801 - 30900 条，共 1,459,474 条记录