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.603016 新宏泰 49.47 51.23 47.52 48.00 -2.89% 2.07 2.82%
2026-05-21 sh.603017 中衡设计 14.43 14.51 13.42 13.50 -6.70% 1.92 4.97%
2026-05-21 sh.603018 华设集团 7.48 7.58 7.28 7.30 -2.28% 0.57 1.13%
2026-05-21 sh.603113 金能科技 5.27 5.34 5.18 5.18 -2.45% 0.55 1.23%
2026-05-21 sh.603116 红蜻蜓 7.65 8.48 7.65 7.91 +2.59% 2.70 5.79%
2026-05-21 sh.603019 中科曙光 100.86 101.00 92.98 93.25 -5.21% 81.01 5.71%
2026-05-21 sh.603020 爱普股份 10.76 10.84 10.11 10.12 -4.62% 0.88 2.23%
2026-05-21 sh.603021 *ST华鹏 6.74 6.77 6.47 6.47 -4.99% 0.48 2.30%
2026-05-21 sh.603022 新通联 11.52 11.66 10.88 10.98 -5.02% 0.68 3.02%
2026-05-21 sh.603023 威帝股份 5.10 5.31 4.91 4.91 -4.66% 1.22 4.26%
2026-05-21 sh.603025 大豪科技 16.50 16.59 15.81 15.85 -3.35% 2.18 1.21%
2026-05-21 sh.603026 石大胜华 101.52 104.80 97.43 98.00 -2.95% 17.94 7.59%
2026-05-21 sh.603027 千禾味业 8.19 8.24 7.95 7.97 -2.57% 1.37 1.35%
2026-05-21 sh.603123 翠微股份 10.99 11.24 10.68 10.72 -2.37% 1.98 2.76%
2026-05-21 sh.603028 赛福天 9.41 9.49 9.00 9.01 -4.35% 0.73 2.77%
2026-05-21 sh.603029 天鹅股份 19.02 19.28 18.10 18.23 -4.10% 0.53 2.33%
2026-05-21 sh.603030 全筑股份 2.89 2.94 2.72 2.74 -7.12% 1.65 4.43%
2026-05-21 sh.603127 昭衍新药 38.89 42.77 38.89 42.77 +10.01% 25.52 9.63%
2026-05-21 sh.603031 安孚科技 56.31 56.99 51.16 51.17 -9.98% 15.08 8.93%
2026-05-21 sh.603032 德新科技 23.66 24.62 22.89 22.96 -3.04% 4.05 7.33%
2026-05-21 sh.603033 三维股份 11.25 11.49 10.75 10.78 -3.32% 1.33 1.18%
2026-05-21 sh.603035 常熟汽饰 12.72 13.02 12.72 12.79 +0.55% 0.65 1.38%
2026-05-21 sh.603036 如通股份 14.91 15.27 14.48 14.52 -3.14% 0.75 2.44%
2026-05-21 sh.603037 凯众股份 13.70 15.16 13.60 14.72 +6.82% 3.93 10.04%
2026-05-21 sh.603038 华立股份 17.31 17.39 16.56 16.62 -4.54% 1.17 2.56%
2026-05-21 sh.603039 泛微网络 40.92 41.03 37.12 38.50 -5.41% 4.90 4.02%
2026-05-21 sh.603040 新坐标 85.60 94.16 85.50 91.00 +6.31% 6.09 4.97%
2026-05-21 sh.603041 美思德 14.57 14.57 13.40 13.58 -5.69% 1.09 4.27%
2026-05-21 sh.603042 华脉科技 22.50 22.59 20.51 20.55 -8.63% 3.00 8.72%
2026-05-21 sh.603043 广州酒家 14.27 14.43 14.13 14.14 -0.77% 0.35 0.44%
2026-05-21 sh.603045 福达合金 66.86 67.85 62.69 63.83 -4.53% 7.06 7.96%
2026-05-21 sh.603048 浙江黎明 22.89 23.34 22.15 22.26 -3.18% 0.45 1.35%
2026-05-21 sh.603049 中策橡胶 47.20 48.22 47.20 47.29 +0.21% 1.25 3.00%
2026-05-21 sh.603050 科林电气 23.66 25.45 22.85 23.00 -2.46% 2.95 3.01%
2026-05-21 sh.603051 鹿山新材 24.35 24.65 22.97 23.05 -5.34% 1.72 4.48%
2026-05-21 sh.603052 可川科技 104.52 104.90 94.18 94.18 -8.02% 10.13 5.39%
2026-05-21 sh.603053 成都燃气 9.88 9.99 9.70 9.72 -2.99% 0.67 0.76%
2026-05-21 sh.603055 台华新材 8.55 9.30 8.51 8.87 +3.86% 2.26 2.82%
2026-05-21 sh.603057 紫燕食品 28.22 28.51 27.06 27.31 -3.87% 0.95 0.83%
2026-05-21 sh.601066 中信建投 22.51 23.14 22.51 22.67 +1.52% 7.08 0.48%
2026-05-21 sh.601068 中铝国际 5.75 5.85 5.53 5.56 -3.47% 1.07 0.74%
2026-05-21 sh.601077 渝农商行 6.90 6.95 6.80 6.82 -0.87% 2.47 0.41%
2026-05-21 sh.601083 锦江航运 11.76 12.10 11.64 11.65 -0.85% 1.16 5.03%
2026-05-21 sh.601577 长沙银行 9.24 9.34 9.21 9.23 +0.11% 1.42 0.38%
2026-05-21 sh.601086 国芳集团 8.59 8.73 8.25 8.31 -3.37% 0.90 1.59%
2026-05-21 sh.601096 宏盛华源 5.45 5.49 5.11 5.14 -5.86% 2.58 2.97%
2026-05-21 sh.601098 中南传媒 11.33 11.42 11.03 11.04 -2.56% 0.88 0.44%
2026-05-21 sh.601099 太平洋 3.56 3.69 3.54 3.54 0.00% 7.62 3.08%
2026-05-21 sh.601100 恒立液压 112.94 118.85 112.70 114.04 +1.25% 14.68 0.94%
2026-05-21 sh.601101 昊华能源 10.77 10.98 10.42 10.50 -3.85% 3.52 2.29%
2026-05-21 sh.601106 中国一重 3.96 4.09 3.87 3.89 -1.27% 4.54 1.66%
2026-05-21 sh.601107 四川成渝 6.36 6.42 6.32 6.33 -0.47% 0.67 0.49%
2026-05-21 sh.601108 财通证券 8.19 8.46 8.03 8.04 -1.71% 7.74 2.01%
2026-05-21 sh.601111 中国国航 6.85 6.96 6.74 6.77 +1.04% 9.60 1.20%
2026-05-21 sh.601113 华鼎股份 4.42 4.44 4.28 4.30 -2.27% 0.63 1.32%
2026-05-21 sh.601116 三江购物 12.70 12.85 12.15 12.20 -3.86% 1.36 1.99%
2026-05-21 sh.601117 中国化学 7.99 8.08 7.85 7.87 -1.62% 6.82 1.40%
2026-05-21 sh.601118 海南橡胶 6.80 6.85 6.37 6.41 -5.46% 4.01 1.42%
2026-05-21 sh.601121 宝地矿业 7.07 7.14 6.76 6.76 -4.65% 1.30 2.34%
2026-05-21 sh.601126 四方股份 86.80 88.87 81.06 81.67 -5.56% 25.03 3.55%
2026-05-21 sh.601127 赛力斯 78.56 86.42 78.50 83.38 +6.14% 59.52 4.54%
2026-05-21 sh.601128 常熟银行 7.19 7.25 7.16 7.16 -0.56% 2.89 1.21%
2026-05-21 sh.601133 柏诚股份 33.97 35.66 33.13 33.13 -0.51% 17.43 9.64%
2026-05-21 sh.601136 首创证券 15.61 16.07 15.50 15.52 -0.64% 2.50 0.58%
2026-05-21 sh.601137 博威合金 20.65 21.22 19.90 20.05 -2.76% 5.36 2.83%
2026-05-21 sh.601138 工业富联 69.20 69.50 65.00 65.50 -3.89% 141.61 1.06%
2026-05-21 sh.601139 深圳燃气 6.69 6.70 6.50 6.51 -2.98% 2.12 1.11%
2026-05-21 sh.601155 新城控股 14.31 14.57 13.64 13.74 -4.45% 2.97 0.93%
2026-05-21 sh.601158 重庆水务 4.29 4.31 4.25 4.26 -0.47% 0.44 0.22%
2026-05-21 sh.601162 天风证券 3.56 3.66 3.55 3.55 0.00% 6.09 1.96%
2026-05-21 sh.601163 三角轮胎 14.54 14.75 14.50 14.52 -0.07% 0.75 0.64%
2026-05-21 sh.601166 兴业银行 17.33 17.42 17.28 17.37 +0.23% 13.65 0.37%
2026-05-21 sh.601168 西部矿业 30.78 31.90 29.93 30.07 -0.03% 18.65 2.52%
2026-05-21 sh.601169 北京银行 5.15 5.16 5.12 5.12 -0.39% 3.86 0.35%
2026-05-21 sh.601177 杭齿前进 16.36 17.80 16.21 17.06 +4.73% 5.39 7.87%
2026-05-21 sh.601179 中国西电 17.01 17.01 16.10 16.12 -5.62% 40.36 4.77%
2026-05-21 sh.601678 滨化股份 6.20 6.46 5.92 5.96 -7.02% 16.99 13.50%
2026-05-21 sh.601186 中国铁建 6.50 6.52 6.42 6.42 -1.08% 2.92 0.39%
2026-05-21 sh.601187 厦门银行 7.21 7.35 7.21 7.31 +0.83% 0.87 0.45%
2026-05-21 sh.601188 龙江交通 3.28 3.35 3.21 3.22 -2.72% 0.86 2.01%
2026-05-21 sh.601198 东兴证券 13.57 13.88 13.50 13.50 -0.74% 6.62 1.49%
2026-05-21 sh.601199 江南水务 6.18 6.18 5.81 5.84 -4.11% 1.16 2.07%
2026-05-21 sh.601200 上海环境 7.82 7.89 7.62 7.64 -2.18% 0.78 0.75%
2026-05-21 sh.601208 东材科技 51.60 52.67 47.00 47.68 -7.40% 42.09 8.29%
2026-05-21 sh.601211 国泰海通 15.45 15.77 15.21 15.23 -0.52% 29.26 1.39%
2026-05-21 sh.601212 白银有色 6.69 6.81 6.35 6.36 -4.07% 7.11 1.46%
2026-05-21 sh.601216 君正集团 5.43 5.59 5.32 5.32 -2.21% 4.05 0.88%
2026-05-21 sh.601225 陕西煤业 23.95 24.07 23.42 23.42 -3.10% 9.82 0.43%
2026-05-21 sh.601226 华电科工 8.43 8.52 8.08 8.12 -4.25% 1.58 1.64%
2026-05-21 sh.601228 广州港 3.13 3.17 3.10 3.10 -0.96% 0.93 0.39%
2026-05-21 sh.601229 上海银行 9.09 9.14 9.08 9.09 +0.11% 2.64 0.20%
2026-05-21 sh.601231 环旭电子 39.54 40.17 37.29 37.29 -5.26% 16.65 1.78%
2026-05-21 sh.601233 桐昆股份 19.98 20.30 19.27 19.30 -3.40% 6.02 1.28%
2026-05-21 sh.601236 红塔证券 7.15 7.30 7.12 7.13 -0.14% 1.31 0.38%
2026-05-21 sh.601238 广汽集团 6.34 6.48 6.33 6.34 0.00% 1.56 0.33%
2026-05-21 sh.601279 英利汽车 3.73 3.84 3.69 3.70 -0.54% 0.47 0.78%
2026-05-21 sh.601288 农业银行 6.45 6.55 6.37 6.51 +0.77% 20.83 0.10%
2026-05-21 sh.601298 青岛港 8.92 9.15 8.91 9.00 +0.78% 1.13 0.23%
2026-05-21 sh.601311 骆驼股份 9.38 9.50 9.14 9.17 -2.03% 2.20 2.01%
2026-05-21 sh.601318 中国平安 54.45 55.33 53.68 53.76 -0.65% 56.47 0.97%
显示 31101 - 31200 条，共 1,459,474 条记录