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.603320 迪贝电气 25.03 25.11 23.90 24.10 -4.21% 1.08 2.97%
2026-05-21 sh.603321 梅轮电梯 7.36 7.48 6.99 7.00 -4.89% 0.46 1.83%
2026-05-21 sh.603322 超讯通信 37.78 37.99 35.47 35.54 -6.23% 5.13 8.83%
2026-05-21 sh.603323 苏农银行 4.78 4.82 4.76 4.78 0.00% 0.93 0.96%
2026-05-21 sh.603058 永吉股份 11.16 11.41 10.40 10.50 -5.83% 1.24 2.73%
2026-05-21 sh.603059 倍加洁 30.00 31.12 29.35 29.35 -2.72% 0.53 1.74%
2026-05-21 sh.603160 汇顶科技 66.56 67.71 63.39 63.46 -3.72% 4.97 1.62%
2026-05-21 sh.603060 国检集团 6.97 7.10 6.92 6.93 -0.29% 1.81 3.21%
2026-05-21 sh.603061 金海通 350.00 366.00 315.00 316.00 -9.35% 18.83 6.29%
2026-05-21 sh.603062 麦加芯彩 51.25 51.74 47.72 47.87 -6.60% 0.74 4.04%
2026-05-21 sh.603063 禾望电气 61.50 62.38 56.70 56.85 -6.70% 22.38 8.19%
2026-05-21 sh.603065 宿迁联盛 8.16 8.28 7.91 7.92 -3.88% 0.34 0.99%
2026-05-21 sh.603066 音飞储存 11.70 11.82 11.37 11.41 -2.48% 0.72 2.10%
2026-05-21 sh.603067 振华股份 42.01 44.32 42.01 42.56 +1.31% 15.75 4.81%
2026-05-21 sh.603068 博通集成 38.50 39.01 36.60 36.77 -3.87% 2.76 4.78%
2026-05-21 sh.603069 海汽集团 17.86 18.60 17.65 18.45 +2.73% 2.79 4.85%
2026-05-21 sh.603171 税友股份 58.91 59.45 55.00 55.48 -5.82% 3.04 1.31%
2026-05-21 sh.603070 万控智造 16.13 17.22 16.05 16.56 +2.73% 2.62 3.92%
2026-05-21 sh.603071 物产环能 13.86 13.86 13.05 13.08 -5.29% 0.62 0.83%
2026-05-21 sh.603072 天和磁材 37.99 38.25 36.55 36.71 -2.94% 1.34 2.83%
2026-05-21 sh.603073 彩蝶实业 20.15 20.61 19.11 19.38 -3.82% 0.50 4.95%
2026-05-21 sh.603075 热威股份 24.10 25.92 23.98 25.40 +5.09% 1.62 15.58%
2026-05-21 sh.603077 和邦生物 2.65 2.72 2.55 2.55 -4.14% 4.96 2.13%
2026-05-21 sh.603078 江化微 36.08 38.50 34.76 34.94 -0.85% 22.47 15.92%
2026-05-21 sh.603079 圣达生物 15.28 16.05 15.11 15.11 -1.11% 0.78 2.64%
2026-05-21 sh.603080 新疆火炬 23.00 23.65 22.79 23.02 -2.13% 1.08 3.30%
2026-05-21 sh.603081 大丰实业 11.52 11.72 11.18 11.20 -3.11% 0.62 1.29%
2026-05-21 sh.603183 建研院 4.65 4.67 4.36 4.40 -4.35% 0.69 3.04%
2026-05-21 sh.603082 北自科技 44.00 45.87 41.66 42.80 -7.08% 8.43 48.22%
2026-05-21 sh.603083 剑桥科技 194.39 195.87 178.10 179.19 -7.58% 55.24 10.72%
2026-05-21 sh.603085 天成自控 14.54 14.90 14.22 14.32 +0.07% 1.98 3.43%
2026-05-21 sh.603086 先达股份 6.91 6.97 6.70 6.70 -3.04% 0.41 1.36%
2026-05-21 sh.603087 甘李药业 55.10 56.47 54.57 54.61 -0.98% 4.22 1.36%
2026-05-21 sh.603088 宁波精达 12.74 12.89 11.82 11.88 -6.82% 2.84 5.24%
2026-05-21 sh.603089 正裕工业 11.30 11.59 11.05 11.13 -1.50% 0.36 1.31%
2026-05-21 sh.603090 宏盛股份 72.00 79.08 71.91 76.24 +6.05% 13.44 17.62%
2026-05-21 sh.603091 众鑫股份 82.75 85.04 81.40 82.23 -1.24% 0.46 1.74%
2026-05-21 sh.603092 德力佳 76.40 76.44 70.58 71.03 -7.03% 2.75 10.88%
2026-05-21 sh.603095 越剑智能 22.20 23.05 21.70 22.08 -0.85% 2.16 3.71%
2026-05-21 sh.603096 新经典 18.34 18.50 17.66 17.76 -3.11% 0.28 0.99%
2026-05-21 sh.603098 森特股份 13.20 13.35 12.60 12.63 -4.17% 0.84 1.19%
2026-05-21 sh.603099 长白山 37.90 39.38 37.90 38.38 +3.53% 4.80 4.55%
2026-05-21 sh.603100 川仪股份 20.70 20.87 20.03 20.09 -2.99% 1.58 1.51%
2026-05-21 sh.603101 汇嘉时代 8.00 8.02 7.62 7.70 -2.53% 0.95 2.58%
2026-05-21 sh.603102 百合股份 40.12 40.50 38.61 38.82 -3.10% 0.27 1.07%
2026-05-21 sh.603103 横店影视 20.06 20.61 19.84 19.88 -0.95% 1.17 0.91%
2026-05-21 sh.603105 芯能科技 9.59 9.72 9.15 9.20 -4.17% 1.47 3.12%
2026-05-21 sh.603106 恒银科技 8.68 8.84 8.30 8.32 -3.59% 0.74 1.66%
2026-05-21 sh.603107 上海汽配 14.22 14.40 14.04 14.04 -0.57% 0.39 1.26%
2026-05-21 sh.603207 小方制药 25.18 25.59 24.85 24.91 -1.46% 0.24 1.74%
2026-05-21 sh.603109 神驰机电 21.48 21.84 20.82 20.89 -3.15% 0.48 1.08%
2026-05-21 sh.603110 东方材料 23.45 24.01 22.45 22.63 -1.86% 3.19 6.77%
2026-05-21 sh.603111 康尼机电 6.63 6.78 6.54 6.55 -1.50% 0.60 1.06%
2026-05-21 sh.603112 华翔股份 21.64 22.80 21.15 22.29 +3.00% 4.95 4.18%
2026-05-21 sh.603115 海星股份 96.49 107.31 92.18 105.74 +8.40% 12.09 4.88%
2026-05-21 sh.603117 万林物流 4.92 5.03 4.86 4.87 -1.62% 0.75 2.51%
2026-05-21 sh.603118 共进股份 15.58 15.58 14.02 14.02 -10.01% 13.94 12.05%
2026-05-21 sh.603119 浙江荣泰 75.71 84.04 75.63 80.18 +4.28% 31.40 14.61%
2026-05-21 sh.603120 肯特催化 54.45 56.53 51.49 51.99 -6.00% 2.16 10.50%
2026-05-21 sh.603121 华培动力 19.88 20.38 18.71 18.71 -10.00% 3.91 6.09%
2026-05-21 sh.603122 合富中国 13.97 14.06 13.38 13.44 -4.48% 2.09 3.83%
2026-05-21 sh.603124 江南新材 123.97 127.45 117.11 117.85 -4.56% 2.76 2.89%
2026-05-21 sh.603125 常青科技 28.01 28.66 25.75 25.97 -7.84% 4.57 4.17%
2026-05-21 sh.603126 中材节能 8.43 8.52 8.00 8.01 -4.53% 1.66 3.28%
2026-05-21 sh.603128 华贸物流 5.55 5.62 5.46 5.47 -1.44% 0.71 0.98%
2026-05-21 sh.603129 春风动力 246.44 252.65 242.03 243.39 -0.62% 2.83 0.74%
2026-05-21 sh.603130 云中马 47.50 48.47 45.88 46.21 -2.57% 0.86 1.32%
2026-05-21 sh.603232 格尔软件 19.13 19.44 18.21 18.22 -3.70% 1.60 3.64%
2026-05-21 sh.603233 大参林 17.65 18.35 17.41 17.41 -2.85% 1.02 0.50%
2026-05-21 sh.603131 上海沪工 22.57 22.70 21.44 21.60 -3.74% 2.91 3.90%
2026-05-21 sh.603235 天新药业 25.00 25.14 24.73 24.81 -0.36% 0.10 0.09%
2026-05-21 sh.603132 金徽股份 18.50 18.92 18.02 18.04 -1.96% 1.21 0.67%
2026-05-21 sh.603135 中重科技 11.92 12.09 11.30 11.36 -4.30% 0.64 0.87%
2026-05-21 sh.603136 天目湖 9.98 10.12 9.85 9.85 -0.91% 0.27 0.99%
2026-05-21 sh.603137 恒尚节能 13.61 13.76 13.20 13.33 -2.91% 0.32 1.31%
2026-05-21 sh.603138 海量数据 18.97 19.13 17.48 17.60 -5.88% 2.88 5.48%
2026-05-21 sh.603139 康惠股份 38.56 40.13 37.50 38.15 -1.80% 1.96 5.08%
2026-05-21 sh.603150 万朗磁塑 68.15 71.00 65.00 65.51 -3.94% 1.45 2.49%
2026-05-21 sh.603260 合盛硅业 42.20 42.63 39.69 39.81 -5.66% 4.25 0.88%
2026-05-21 sh.603151 邦基科技 14.76 14.97 14.21 14.26 -3.26% 0.35 1.39%
2026-05-21 sh.603153 上海建科 15.38 15.45 15.05 15.06 -2.08% 0.31 0.50%
2026-05-21 sh.603155 新亚强 20.15 21.07 19.50 19.70 -3.19% 2.68 4.17%
2026-05-21 sh.603156 养元饮品 48.00 48.51 44.15 44.15 -9.99% 15.22 2.63%
2026-05-21 sh.603269 海鸥股份 22.03 22.98 20.97 21.00 -4.63% 5.46 8.03%
2026-05-21 sh.603158 腾龙股份 14.03 14.54 13.72 13.80 -2.61% 4.76 6.86%
2026-05-21 sh.603159 上海亚虹 27.45 28.74 27.25 27.44 0.00% 0.99 2.51%
2026-05-21 sh.603161 科华控股 13.96 14.47 13.65 13.70 -1.58% 0.58 2.17%
2026-05-21 sh.603162 海通发展 12.50 12.90 12.07 12.16 -4.40% 3.49 6.80%
2026-05-21 sh.603163 圣晖集成 124.50 126.58 115.39 115.39 -10.00% 6.29 5.17%
2026-05-21 sh.603165 荣晟环保 18.12 19.58 17.93 18.35 +3.09% 4.58 7.49%
2026-05-21 sh.603166 福达股份 14.20 14.63 14.10 14.20 +0.28% 1.53 1.65%
2026-05-21 sh.603167 渤海轮渡 9.15 9.24 9.08 9.08 -0.77% 0.53 1.24%
2026-05-21 sh.603168 莎普爱思 6.39 6.50 6.10 6.12 -3.77% 0.40 1.71%
2026-05-21 sh.603169 兰石重装 8.69 8.73 8.39 8.44 -2.20% 1.46 1.30%
2026-05-21 sh.603170 宝立食品 12.25 12.53 12.15 12.16 -1.38% 0.42 0.85%
2026-05-21 sh.603172 万丰股份 23.23 23.23 21.86 21.88 -5.77% 1.32 4.39%
2026-05-21 sh.603173 福斯达 37.79 38.16 36.50 36.56 -3.08% 0.61 1.02%
2026-05-21 sh.603175 超颖电子 95.18 99.70 90.80 91.17 -3.64% 5.40 12.41%
2026-05-21 sh.603176 汇通集团 5.69 5.74 5.37 5.39 -5.44% 0.38 1.48%
2026-05-21 sh.603177 德创环保 11.48 12.55 11.48 11.74 +1.91% 1.48 5.97%
显示 30901 - 31000 条，共 1,459,474 条记录