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.603178 圣龙股份 20.33 21.05 19.31 19.83 -7.25% 5.30 11.18%
2026-05-21 sh.603179 新泉股份 60.50 63.12 59.57 61.94 +7.95% 45.10 10.16%
2026-05-21 sh.603286 日盈电子 66.50 70.86 66.50 68.35 +2.95% 5.28 6.64%
2026-05-21 sh.603288 海天味业 35.88 36.13 35.29 35.34 -1.50% 6.07 0.31%
2026-05-21 sh.603180 金牌家居 18.59 18.89 18.29 18.44 -0.91% 0.26 0.91%
2026-05-21 sh.603181 皇马科技 15.21 15.34 14.82 14.93 -2.48% 1.54 1.73%
2026-05-21 sh.603182 嘉华股份 14.66 14.76 13.90 14.10 -3.89% 0.43 1.83%
2026-05-21 sh.603655 朗博科技 41.80 42.33 40.15 40.18 -2.48% 1.11 2.53%
2026-05-21 sh.603185 弘元绿能 21.89 22.08 20.51 20.52 -6.00% 4.85 3.36%
2026-05-21 sh.603186 华正新材 120.02 123.57 111.11 112.58 -1.24% 24.18 13.08%
2026-05-21 sh.603187 海容冷链 13.11 13.73 13.08 13.16 +0.53% 1.01 1.96%
2026-05-21 sh.603188 亚邦股份 5.04 5.12 4.77 4.82 -4.37% 0.85 3.00%
2026-05-21 sh.603189 *ST网达 12.90 13.07 12.26 12.26 -4.96% 0.97 2.89%
2026-05-21 sh.603190 亚通精工 28.89 29.50 28.20 28.59 -0.76% 1.47 12.39%
2026-05-21 sh.603191 望变电气 23.27 23.27 21.72 21.81 -6.31% 5.79 7.79%
2026-05-21 sh.603192 汇得科技 21.95 22.28 21.02 21.25 -3.19% 0.29 0.95%
2026-05-21 sh.603193 润本股份 23.36 24.10 23.36 23.50 -0.04% 0.80 3.24%
2026-05-21 sh.603194 中力股份 36.34 37.03 35.53 35.72 -0.86% 0.70 1.22%
2026-05-21 sh.603195 公牛集团 43.60 44.58 43.21 43.90 +1.27% 3.30 0.42%
2026-05-21 sh.603196 璞源材料 27.83 28.17 26.26 26.31 -5.43% 1.54 2.38%
2026-05-21 sh.603197 保隆科技 34.51 36.26 34.28 35.28 +2.92% 3.15 4.19%
2026-05-21 sh.603198 迎驾贡酒 36.60 37.88 36.56 36.69 -0.43% 2.48 0.83%
2026-05-21 sh.603677 奇精机械 16.89 18.60 16.65 17.70 +4.61% 1.98 5.88%
2026-05-21 sh.603199 九华旅游 34.67 34.87 34.15 34.17 -0.55% 0.55 1.43%
2026-05-21 sh.603200 上海洗霸 57.78 58.55 55.00 55.12 -4.09% 3.27 3.27%
2026-05-21 sh.603680 今创集团 14.11 14.36 13.65 13.69 -3.59% 1.01 0.92%
2026-05-21 sh.603201 常润股份 17.05 17.05 15.50 15.63 -8.33% 1.24 4.05%
2026-05-21 sh.603312 西典新能 40.74 40.98 38.62 38.74 -4.91% 0.64 3.15%
2026-05-21 sh.603006 联明股份 14.10 14.55 13.76 13.84 -1.70% 0.69 1.90%
2026-05-21 sh.603008 ST喜临门 9.42 9.42 8.96 8.96 -4.98% 1.02 3.01%
2026-05-21 sh.601778 晶科科技 6.44 6.53 6.09 6.11 -4.98% 18.38 7.84%
2026-05-21 sh.601788 光大证券 15.00 15.40 14.69 14.72 -1.74% 8.49 1.44%
2026-05-21 sh.601789 宁波建工 5.94 5.97 5.54 5.56 -6.40% 5.65 9.05%
2026-05-21 sh.601798 蓝科高新 8.82 8.87 8.31 8.38 -4.34% 0.58 1.89%
2026-05-21 sh.601799 星宇股份 131.10 146.00 131.10 141.26 +6.33% 14.87 3.68%
2026-05-21 sh.601800 中国交建 6.47 6.48 6.39 6.40 -0.78% 2.93 0.39%
2026-05-21 sh.601801 皖新传媒 5.71 5.74 5.58 5.60 -1.41% 0.43 0.39%
2026-05-21 sh.601808 中海油服 13.98 14.01 13.66 13.68 -3.53% 3.38 0.82%
2026-05-21 sh.601811 新华文轩 13.20 13.33 13.01 13.02 -1.29% 0.32 0.31%
2026-05-21 sh.601816 京沪高铁 4.89 4.92 4.85 4.85 -0.82% 7.39 0.31%
2026-05-21 sh.601825 沪农商行 8.69 8.73 8.62 8.63 -0.69% 1.41 0.17%
2026-05-21 sh.601827 三峰环境 7.91 8.01 7.82 7.83 -1.14% 0.46 0.35%
2026-05-21 sh.601828 美凯龙 2.56 2.59 2.46 2.47 -3.52% 0.73 0.80%
2026-05-21 sh.601838 成都银行 18.65 18.82 18.46 18.75 +0.37% 3.32 0.42%
2026-05-21 sh.601857 中国石油 11.37 11.48 11.17 11.29 -2.92% 23.73 0.13%
2026-05-21 sh.601858 中国科传 27.17 27.76 25.86 26.06 -4.09% 3.72 1.76%
2026-05-21 sh.601860 紫金银行 2.58 2.60 2.57 2.58 0.00% 0.73 0.79%
2026-05-21 sh.601865 福莱特 12.63 12.74 12.11 12.11 -3.66% 2.87 1.21%
2026-05-21 sh.601866 中远海发 2.59 2.67 2.58 2.61 +0.77% 3.19 1.24%
2026-05-21 sh.601868 中国能建 3.10 3.11 2.96 2.98 -3.25% 23.38 2.37%
2026-05-21 sh.601869 长飞光纤 397.95 402.03 374.00 375.80 -5.57% 53.23 3.38%
2026-05-21 sh.601878 浙商证券 9.61 9.85 9.55 9.55 0.00% 5.05 1.13%
2026-05-21 sh.601880 辽港股份 1.61 1.64 1.60 1.60 -0.62% 1.91 0.64%
2026-05-21 sh.601881 中国银河 12.57 12.97 12.41 12.41 -0.64% 7.95 0.86%
2026-05-21 sh.601882 海天精工 23.40 24.30 23.25 23.42 +0.60% 2.80 2.25%
2026-05-21 sh.601886 江河集团 9.27 9.39 9.07 9.09 -1.62% 0.46 0.44%
2026-05-21 sh.601888 中国中免 57.99 58.98 57.03 57.10 -1.23% 18.99 1.67%
2026-05-21 sh.603579 荣泰健康 21.55 22.04 21.08 21.19 -2.08% 1.03 2.36%
2026-05-21 sh.601890 亚星锚链 10.01 10.11 9.66 9.68 -2.71% 3.48 3.66%
2026-05-21 sh.601900 南方传媒 12.28 12.36 12.10 12.15 -1.30% 1.09 1.01%
2026-05-21 sh.601908 京运通 3.88 3.96 3.74 3.76 -4.33% 3.87 4.15%
2026-05-21 sh.601916 浙商银行 2.99 3.01 2.98 2.98 -0.33% 2.94 0.46%
2026-05-21 sh.601918 新集能源 8.88 8.98 8.63 8.65 -3.14% 3.74 1.64%
2026-05-21 sh.601919 中远海控 14.48 14.84 14.42 14.67 +1.24% 23.62 1.28%
2026-05-21 sh.601921 浙版传媒 7.49 7.54 7.32 7.33 -1.74% 0.59 0.36%
2026-05-21 sh.601929 吉视传媒 3.15 3.26 2.99 3.00 -4.76% 8.77 8.05%
2026-05-21 sh.601933 永辉超市 3.55 3.57 3.43 3.44 -3.37% 4.78 1.51%
2026-05-21 sh.601939 建设银行 9.80 10.12 9.76 10.05 +2.03% 15.90 1.65%
2026-05-21 sh.601949 中国出版 5.42 5.49 5.30 5.31 -1.85% 0.52 0.50%
2026-05-21 sh.601952 苏垦农发 8.87 8.89 8.60 8.61 -2.82% 1.53 1.27%
2026-05-21 sh.601958 金钼股份 21.35 22.50 21.07 21.12 +0.43% 14.00 2.00%
2026-05-21 sh.601963 重庆银行 10.98 11.49 10.95 11.47 +3.71% 2.27 0.99%
2026-05-21 sh.601965 中国汽研 16.20 17.45 16.16 16.54 +2.41% 4.45 2.64%
2026-05-21 sh.601968 宝钢包装 4.77 4.81 4.61 4.62 -2.94% 0.54 0.90%
2026-05-21 sh.603076 乐惠国际 27.27 28.16 26.90 26.98 -1.53% 1.22 3.66%
2026-05-21 sh.601969 海南矿业 10.83 11.01 10.34 10.34 -4.79% 2.96 1.41%
2026-05-21 sh.601975 招商南油 5.33 5.86 5.33 5.73 +7.50% 35.50 13.09%
2026-05-21 sh.601985 中国核电 8.96 9.05 8.73 8.74 -3.00% 16.17 0.97%
2026-05-21 sh.601988 中国银行 5.71 5.84 5.66 5.80 +1.75% 18.83 0.15%
2026-05-21 sh.601990 南京证券 7.09 7.25 7.03 7.05 -0.28% 2.10 0.80%
2026-05-21 sh.601991 大唐发电 6.90 7.83 6.90 7.05 -6.50% 70.05 7.78%
2026-05-21 sh.601992 金隅集团 1.56 1.58 1.52 1.53 -1.92% 0.87 0.67%
2026-05-21 sh.601995 中金公司 34.49 34.95 34.08 34.14 -0.64% 9.54 0.94%
2026-05-21 sh.601997 贵阳银行 6.03 6.08 5.97 6.00 -0.50% 2.54 1.15%
2026-05-21 sh.601999 出版传媒 6.68 6.76 6.41 6.41 -4.33% 0.45 1.24%
2026-05-21 sh.603000 人民网 18.74 19.00 18.20 18.21 -2.72% 3.98 1.94%
2026-05-21 sh.603001 奥康国际 9.21 9.22 8.71 8.81 -3.72% 0.86 2.41%
2026-05-21 sh.603093 南华期货 22.86 23.95 21.90 22.04 -3.59% 5.09 3.64%
2026-05-21 sh.603002 宏昌电子 15.80 16.86 15.02 15.12 -3.45% 13.35 7.35%
2026-05-21 sh.603004 鼎龙科技 21.92 22.24 21.17 21.26 -3.14% 0.89 6.91%
2026-05-21 sh.603097 江苏华辰 28.90 30.37 28.43 29.29 +0.24% 2.30 4.86%
2026-05-21 sh.603005 晶方科技 40.45 40.45 36.06 36.08 -1.96% 71.31 28.77%
2026-05-21 sh.603007 顺景科技 7.39 7.72 6.90 6.90 -8.00% 9.80 19.28%
2026-05-21 sh.603009 北特科技 51.55 56.32 51.00 55.83 +9.04% 14.97 7.99%
2026-05-21 sh.603010 万盛股份 13.70 13.98 13.25 13.29 -4.11% 1.76 2.25%
2026-05-21 sh.603011 合锻智能 20.19 20.58 19.25 19.30 -4.08% 4.54 4.60%
2026-05-21 sh.603012 创力集团 9.51 10.16 9.39 9.44 -0.63% 3.87 6.12%
2026-05-21 sh.603013 亚普股份 20.98 21.61 20.89 21.32 +2.45% 1.35 1.24%
2026-05-21 sh.603014 威高血净 35.62 35.77 35.18 35.20 -0.28% 0.43 1.20%
2026-05-21 sh.603015 弘讯科技 13.49 13.50 12.71 12.74 -5.49% 2.34 4.41%
显示 31001 - 31100 条，共 1,459,474 条记录