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
2026-05-20 sh.603983 丸美生物 24.81 24.81 24.11 24.26 -2.45% 0.45 0.46%
2026-05-20 sh.603877 太平鸟 13.91 13.91 13.54 13.60 -2.23% 0.16 0.25%
2026-05-20 sh.603878 武进不锈 7.50 7.65 7.32 7.51 -0.66% 1.13 2.68%
2026-05-20 sh.603879 永悦科技 5.70 5.71 5.56 5.66 -0.88% 0.38 1.86%
2026-05-20 sh.603880 南卫股份 8.42 8.56 8.26 8.43 -0.82% 0.58 2.39%
2026-05-20 sh.603881 数据港 42.05 42.95 40.51 40.79 -4.54% 26.82 9.02%
2026-05-20 sh.603883 老百姓 12.77 12.82 12.44 12.55 -2.26% 1.07 1.12%
2026-05-20 sh.603885 吉祥航空 10.90 11.07 10.70 11.06 +0.73% 1.51 0.64%
2026-05-20 sh.603886 元祖股份 11.96 11.96 11.84 11.95 -0.08% 0.29 1.02%
2026-05-20 sh.603995 甬金股份 18.79 19.49 18.69 18.74 +0.27% 1.03 1.49%
2026-05-20 sh.603887 城地香江 14.82 15.05 14.40 14.50 -2.95% 3.00 3.42%
2026-05-20 sh.603888 新华网 20.25 20.27 19.73 19.80 -2.80% 1.96 1.46%
2026-05-20 sh.603889 新澳股份 7.90 7.91 7.76 7.87 -0.38% 0.71 1.24%
2026-05-20 sh.603890 春秋电子 20.08 20.18 19.52 19.79 -2.42% 4.82 5.46%
2026-05-20 sh.603893 瑞芯微 191.16 196.31 188.51 194.00 +0.52% 30.52 3.78%
2026-05-20 sh.603895 天永智能 40.04 40.50 39.23 40.40 +1.35% 1.37 3.15%
2026-05-20 sh.603896 寿仙谷 16.40 16.42 16.11 16.16 -1.64% 0.19 0.60%
2026-05-20 sh.603897 长城科技 55.12 55.84 53.99 55.18 -2.23% 3.76 3.32%
2026-05-20 sh.605007 五洲特纸 14.43 14.54 14.20 14.39 -1.51% 0.55 0.96%
2026-05-20 sh.603900 莱绅通灵 7.42 7.42 7.18 7.29 -2.28% 0.50 2.02%
2026-05-20 sh.603901 永创智能 12.90 12.96 12.55 12.66 -2.62% 1.47 2.15%
2026-05-20 sh.688358 祥生医疗 34.83 36.21 34.39 34.69 -0.12% 0.81 2.06%
2026-05-20 sh.603908 牧高笛 23.42 23.50 22.97 23.02 -1.46% 0.22 1.03%
2026-05-20 sh.603912 佳力图 11.30 11.60 11.07 11.38 -0.70% 2.57 4.18%
2026-05-20 sh.603916 苏博特 15.83 16.82 15.83 16.71 +8.58% 5.89 8.51%
2026-05-20 sh.603917 合力科技 13.29 13.95 13.17 13.80 +2.83% 2.66 9.51%
2026-05-20 sh.603918 金桥信息 13.24 13.30 12.82 12.83 -3.61% 1.39 2.94%
2026-05-20 sh.603919 金徽酒 18.36 20.30 18.36 20.30 +10.03% 3.46 3.45%
2026-05-20 sh.603920 世运电路 64.37 65.60 61.89 64.50 -1.35% 24.97 5.43%
2026-05-20 sh.603922 ST金鸿顺 15.90 16.07 15.12 15.17 -4.65% 0.69 2.50%
2026-05-20 sh.603926 铁流股份 24.42 25.50 24.04 25.15 +2.99% 2.21 3.82%
2026-05-20 sh.603927 中科软 16.86 16.96 16.40 16.47 -2.66% 1.43 1.04%
2026-05-20 sh.603928 兴业股份 16.71 16.82 16.47 16.73 -0.12% 0.72 1.66%
2026-05-20 sh.603929 亚翔集成 182.63 193.08 182.63 188.70 +3.20% 10.67 2.64%
2026-05-20 sh.603931 格林达 48.11 50.98 47.61 50.80 +4.94% 4.85 4.89%
2026-05-20 sh.603933 睿能科技 26.00 26.80 25.92 26.09 +0.15% 2.37 4.35%
2026-05-20 sh.603936 博敏电子 20.58 20.93 20.00 20.19 -2.37% 9.12 7.13%
2026-05-20 sh.603937 丽岛新材 15.40 16.13 15.39 15.71 +0.83% 1.92 5.86%
2026-05-20 sh.688277 天智航 19.41 19.88 19.02 19.83 +0.81% 1.59 1.80%
2026-05-20 sh.603938 三孚股份 50.96 53.76 50.55 53.76 +10.01% 4.20 2.08%
2026-05-20 sh.603939 益丰药房 22.15 22.41 21.75 21.82 -2.33% 1.92 0.72%
2026-05-20 sh.603948 建业股份 27.12 27.66 26.86 27.34 +0.51% 0.54 1.23%
2026-05-20 sh.605117 德业股份 157.21 173.39 157.21 169.70 +7.66% 44.37 2.87%
2026-05-20 sh.603949 雪龙集团 17.88 17.88 17.40 17.48 -2.51% 0.60 1.62%
2026-05-20 sh.603950 长源东谷 71.31 73.70 70.00 71.04 -1.33% 5.48 2.35%
2026-05-20 sh.603955 大千生态 23.93 24.07 23.42 23.54 -2.57% 0.37 1.17%
2026-05-20 sh.603956 威派格 6.21 6.38 6.15 6.34 +2.26% 2.09 5.81%
2026-05-20 sh.603958 哈森股份 23.54 24.53 23.20 23.80 +0.13% 1.87 3.55%
2026-05-20 sh.603959 ST百利 4.77 4.83 4.46 4.49 -3.65% 0.85 3.74%
2026-05-20 sh.603960 克来机电 22.61 22.78 21.64 22.32 -2.02% 2.10 3.62%
2026-05-20 sh.603966 法兰泰克 13.10 13.40 12.85 13.28 +0.99% 1.19 2.26%
2026-05-20 sh.603967 中创物流 13.30 13.30 13.08 13.15 -1.72% 0.29 0.64%
2026-05-20 sh.603968 醋化股份 11.98 12.03 11.75 11.90 -0.58% 0.37 1.52%
2026-05-20 sh.603969 银龙股份 9.62 9.83 9.49 9.60 -0.21% 1.39 1.70%
2026-05-20 sh.603970 中农立华 12.61 12.61 12.34 12.38 -1.51% 0.19 0.58%
2026-05-20 sh.603976 正川股份 21.02 21.20 20.50 21.19 +0.38% 0.49 1.57%
2026-05-20 sh.603977 国泰集团 14.14 14.29 13.82 13.93 -2.25% 1.84 2.11%
2026-05-20 sh.603978 深圳新星 31.62 34.22 31.58 32.99 +2.90% 5.55 7.99%
2026-05-20 sh.605168 三人行 60.80 65.00 60.70 61.76 +0.42% 8.72 6.59%
2026-05-20 sh.603979 金诚信 65.05 65.05 61.21 63.05 -4.05% 8.31 2.14%
2026-05-20 sh.605177 东亚药业 22.20 23.17 21.96 22.28 +0.04% 0.71 2.80%
2026-05-20 sh.603980 吉华集团 6.23 6.25 6.07 6.10 -2.56% 0.82 1.99%
2026-05-20 sh.603985 恒润股份 26.72 28.45 26.00 26.84 -0.52% 12.22 10.15%
2026-05-20 sh.603986 兆易创新 408.00 445.02 407.80 445.02 +10.00% 265.24 9.14%
2026-05-20 sh.603987 康德莱 7.96 7.96 7.75 7.87 -1.13% 0.29 0.84%
2026-05-20 sh.603988 中电电机 23.78 23.94 22.40 23.01 -3.92% 2.04 3.78%
2026-05-20 sh.603989 艾华集团 24.76 26.32 24.36 25.71 +6.24% 11.34 11.15%
2026-05-20 sh.603990 麦迪科技 16.25 16.65 16.14 16.21 -1.22% 1.75 3.48%
2026-05-20 sh.603991 至正股份 126.21 130.51 124.75 125.88 -0.85% 4.09 4.33%
2026-05-20 sh.605196 华通线缆 39.51 42.15 39.35 41.95 +4.88% 5.98 2.88%
2026-05-20 sh.605198 安德利 57.50 61.77 53.75 58.20 +0.71% 6.66 4.31%
2026-05-20 sh.603992 松霖科技 32.60 32.60 31.80 32.20 -0.40% 0.68 0.48%
2026-05-20 sh.603993 洛阳钼业 17.80 18.07 17.57 17.96 -1.21% 39.47 1.27%
2026-05-20 sh.603997 继峰股份 13.53 13.77 13.16 13.74 +1.48% 2.38 1.38%
2026-05-20 sh.603998 方盛制药 10.53 10.53 10.25 10.33 -1.81% 0.61 1.35%
2026-05-20 sh.603999 读者传媒 7.43 7.43 7.17 7.20 -3.36% 2.56 6.12%
2026-05-20 sh.605001 威奥股份 7.22 7.22 7.04 7.11 -1.39% 0.29 1.02%
2026-05-20 sh.605003 众望布艺 27.64 28.32 27.20 27.53 +0.15% 0.35 1.15%
2026-05-20 sh.605005 合兴股份 19.12 19.33 18.93 19.11 -0.36% 0.42 0.55%
2026-05-20 sh.605006 山东玻纤 14.50 14.84 14.10 14.37 -3.56% 6.09 7.05%
2026-05-20 sh.605008 长鸿高科 12.37 12.49 12.16 12.38 0.00% 0.31 0.39%
2026-05-20 sh.605009 豪悦护理 26.46 26.47 26.14 26.36 -0.49% 0.28 0.49%
2026-05-20 sh.605011 杭州热电 23.17 23.25 21.88 22.04 -5.77% 2.62 2.94%
2026-05-20 sh.605016 百龙创园 26.60 27.80 26.60 27.44 +2.50% 1.12 0.97%
2026-05-20 sh.605018 长华集团 13.38 14.08 13.15 14.01 +4.16% 1.63 2.54%
2026-05-20 sh.605020 永和股份 31.88 34.18 31.55 33.34 +4.88% 12.19 7.35%
2026-05-20 sh.605028 世茂能源 25.52 26.34 24.95 26.19 +1.63% 0.47 1.14%
2026-05-20 sh.605033 美邦股份 22.38 22.88 22.09 22.54 +0.67% 0.56 1.84%
2026-05-20 sh.605050 福然德 12.23 12.23 11.88 11.93 -2.21% 0.37 0.63%
2026-05-20 sh.605055 迎丰股份 12.36 13.18 12.36 12.91 +2.62% 1.60 2.82%
2026-05-20 sh.605058 澳弘电子 37.81 38.47 37.48 38.26 +0.53% 1.08 2.00%
2026-05-20 sh.605060 联德股份 56.42 56.58 53.64 55.89 -0.94% 3.58 2.71%
2026-05-20 sh.605066 天正电气 7.89 7.97 7.62 7.69 -3.75% 1.04 2.68%
2026-05-20 sh.605068 明新旭腾 26.80 27.25 26.45 26.68 -1.19% 0.87 2.00%
2026-05-20 sh.605069 正和生态 16.48 16.50 15.71 15.89 -3.17% 0.94 2.78%
2026-05-20 sh.605077 华康股份 18.58 18.76 17.87 17.91 -3.19% 2.95 5.38%
2026-05-20 sh.605080 浙江自然 26.19 26.30 25.81 26.15 0.00% 0.43 1.18%
2026-05-20 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-20 sh.605086 龙高股份 32.00 32.00 30.76 31.29 -3.19% 1.19 2.12%
2026-05-20 sh.605088 冠盛股份 36.70 36.99 35.73 36.55 -1.08% 1.55 2.14%
显示 37001 - 37100 条，共 1,459,474 条记录