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.605089 味知香 23.72 23.72 23.27 23.45 -0.72% 0.23 0.71%
2026-05-20 sh.605090 九丰能源 42.00 42.58 41.60 41.77 -1.04% 5.96 2.01%
2026-05-20 sh.605098 行动教育 58.20 58.53 57.19 57.54 -1.17% 0.56 0.81%
2026-05-20 sh.605366 宏柏新材 12.28 12.51 11.55 12.25 +2.00% 4.66 4.99%
2026-05-20 sh.605368 蓝天燃气 7.62 7.67 7.47 7.49 -1.83% 0.33 0.61%
2026-05-20 sh.605100 华丰股份 55.71 57.93 55.31 57.48 +3.20% 2.19 2.26%
2026-05-20 sh.605108 同庆楼 14.27 14.27 14.02 14.05 -1.06% 0.27 0.74%
2026-05-20 sh.605111 新洁能 50.99 54.80 50.60 54.11 +5.97% 17.63 7.99%
2026-05-20 sh.605116 奥锐特 21.35 21.36 20.92 21.17 -0.89% 0.40 0.47%
2026-05-20 sh.605118 力鼎光电 42.87 42.87 41.90 42.06 -2.37% 0.83 0.48%
2026-05-20 sh.605122 四方新材 14.53 14.56 14.21 14.34 -1.71% 0.34 1.38%
2026-05-20 sh.605123 派克新材 120.24 120.70 116.51 118.45 -2.11% 6.34 4.44%
2026-05-20 sh.605128 上海沿浦 33.92 35.60 33.73 35.41 +3.36% 2.17 2.94%
2026-05-20 sh.605133 嵘泰股份 39.65 40.90 39.50 40.67 +1.83% 4.37 3.85%
2026-05-20 sh.688181 八亿时空 39.28 40.44 39.01 40.07 +0.88% 3.22 6.04%
2026-05-20 sh.605136 丽人丽妆 10.56 10.57 10.18 10.28 -2.74% 0.62 1.50%
2026-05-20 sh.605499 东鹏饮料 145.76 153.00 145.76 149.00 +2.33% 15.06 1.49%
2026-05-20 sh.605138 盛泰集团 7.71 7.78 7.62 7.76 -0.39% 0.38 0.89%
2026-05-20 sh.605151 西上海 22.49 22.85 22.42 22.69 0.00% 0.38 1.26%
2026-05-20 sh.605155 西大门 16.60 16.60 16.20 16.39 -1.38% 0.32 1.05%
2026-05-20 sh.605500 森林包装 9.68 9.93 9.62 9.84 +1.55% 0.91 2.24%
2026-05-20 sh.605158 华达新材 7.98 8.02 7.65 7.83 -1.51% 0.89 2.22%
2026-05-20 sh.603611 诺力股份 18.88 18.88 18.23 18.48 -2.22% 0.56 1.18%
2026-05-20 sh.603612 索通发展 22.00 23.03 21.90 22.87 +3.34% 4.63 4.12%
2026-05-20 sh.603613 国联股份 26.58 26.71 25.90 26.15 -2.32% 2.24 1.19%
2026-05-20 sh.603615 茶花股份 22.29 22.53 21.65 21.75 -2.38% 1.07 2.02%
2026-05-20 sh.603617 君禾股份 7.88 7.88 7.66 7.71 -2.53% 0.60 2.00%
2026-05-20 sh.603618 杭电股份 38.48 42.58 37.98 42.58 +10.00% 26.79 9.36%
2026-05-20 sh.603619 中曼石油 29.34 30.29 29.33 29.98 +2.18% 5.64 4.08%
2026-05-20 sh.603626 科森科技 26.93 26.93 25.80 26.35 -2.62% 8.29 5.71%
2026-05-20 sh.603628 清源股份 12.15 12.15 11.84 12.04 -0.91% 0.53 1.63%
2026-05-20 sh.603779 威龙股份 13.20 13.20 13.20 13.20 +10.00% 0.67 1.54%
2026-05-20 sh.603629 利通电子 172.99 181.50 172.21 181.43 +4.09% 53.94 11.75%
2026-05-20 sh.603630 拉芳家化 15.20 15.34 14.92 15.09 -1.69% 0.34 1.02%
2026-05-20 sh.603633 徕木股份 7.97 8.03 7.81 7.99 -0.25% 0.72 2.14%
2026-05-20 sh.603636 南威软件 12.49 12.49 11.77 11.77 -6.66% 8.73 12.48%
2026-05-20 sh.603637 镇海股份 17.37 18.35 17.20 18.17 +3.95% 1.82 4.25%
2026-05-20 sh.603638 艾迪精密 26.26 26.27 25.80 25.88 -1.48% 1.55 0.72%
2026-05-20 sh.603639 海利尔 11.52 11.58 11.35 11.47 -0.43% 0.18 0.47%
2026-05-20 sh.688122 西部超导 63.11 63.33 62.14 62.70 -1.23% 6.62 1.63%
2026-05-20 sh.603648 畅联股份 9.97 9.99 9.70 9.79 -1.90% 0.30 0.85%
2026-05-20 sh.603650 彤程新材 59.94 63.30 59.90 62.88 +4.00% 17.31 4.53%
2026-05-20 sh.603656 泰禾智能 19.00 19.07 18.72 18.99 +0.16% 0.39 1.12%
2026-05-20 sh.603658 安图生物 34.61 34.70 32.93 33.32 -3.42% 1.62 0.85%
2026-05-20 sh.603659 璞泰来 31.10 32.65 31.05 32.42 +3.18% 15.96 2.33%
2026-05-20 sh.603660 苏州科达 13.52 14.53 13.06 13.11 -2.82% 6.59 8.47%
2026-05-20 sh.603661 恒林股份 27.30 27.30 26.71 26.88 -1.68% 0.23 0.61%
2026-05-20 sh.603662 柯力传感 65.76 67.20 65.20 66.28 -0.63% 5.36 2.88%
2026-05-20 sh.603663 三祥新材 41.30 45.73 40.96 45.73 +10.01% 7.88 4.24%
2026-05-20 sh.603665 康隆达 31.92 32.29 30.79 31.21 -2.22% 1.55 3.09%
2026-05-20 sh.603666 亿嘉和 30.43 31.48 30.41 31.18 +1.56% 1.90 2.98%
2026-05-20 sh.603667 五洲新春 82.20 82.56 79.05 80.00 -4.63% 32.37 10.98%
2026-05-20 sh.603668 天马科技 12.65 12.66 12.32 12.57 +0.08% 0.64 1.01%
2026-05-20 sh.603669 灵康药业 4.36 4.41 4.29 4.36 -0.68% 0.35 1.13%
2026-05-20 sh.603676 卫信康 9.95 9.95 9.75 9.80 -1.41% 0.14 0.32%
2026-05-20 sh.603677 奇精机械 16.75 17.74 16.50 16.92 +0.12% 1.76 5.33%
2026-05-20 sh.603678 火炬电子 34.83 35.83 34.59 35.19 +0.77% 7.03 4.20%
2026-05-20 sh.603679 华体科技 17.55 17.60 17.18 17.44 -1.58% 1.41 4.58%
2026-05-20 sh.603681 永冠新材 20.87 22.05 20.87 21.60 +3.50% 2.45 4.76%
2026-05-20 sh.603682 锦和商管 8.80 9.13 8.67 9.02 +2.97% 1.21 2.86%
2026-05-20 sh.603683 晶华新材 27.93 28.25 27.70 28.03 +0.14% 1.83 2.27%
2026-05-20 sh.603685 晨丰科技 32.99 33.10 32.30 32.78 -0.33% 0.58 0.88%
2026-05-20 sh.603825 ST华扬 8.84 8.85 8.60 8.60 -2.71% 0.17 0.75%
2026-05-20 sh.603686 福龙马 17.76 17.80 17.27 17.35 -3.02% 2.48 3.44%
2026-05-20 sh.603687 大胜达 16.95 17.70 16.50 17.70 +10.01% 8.91 9.42%
2026-05-20 sh.603690 至纯科技 29.10 31.82 29.05 31.05 +6.92% 16.61 14.32%
2026-05-20 sh.603693 江苏新能 16.82 16.97 15.81 15.90 -8.52% 5.58 3.85%
2026-05-20 sh.603696 安记食品 14.93 14.93 14.59 14.73 -1.60% 0.45 1.30%
2026-05-20 sh.603697 有友食品 11.74 11.78 11.22 11.40 -1.55% 1.21 2.47%
2026-05-20 sh.603698 航天工程 42.21 43.34 39.89 40.02 -5.61% 14.14 6.37%
2026-05-20 sh.603699 纽威股份 63.31 64.97 63.05 64.54 +0.86% 2.26 0.47%
2026-05-20 sh.603701 德宏股份 24.97 26.48 24.97 25.84 +3.24% 1.84 2.73%
2026-05-20 sh.603703 盛洋科技 14.50 14.59 14.22 14.28 -1.92% 1.70 2.85%
2026-05-20 sh.603848 好太太 16.20 16.40 15.75 15.78 -3.55% 0.46 0.72%
2026-05-20 sh.603706 东方环宇 24.09 24.65 23.73 24.46 +1.54% 0.79 1.72%
2026-05-20 sh.603708 家家悦 10.11 10.16 9.93 10.07 -0.40% 0.33 0.52%
2026-05-20 sh.603709 中源家居 18.76 18.76 18.25 18.47 -1.12% 0.37 1.62%
2026-05-20 sh.603711 香飘飘 15.15 15.63 15.14 15.59 +2.03% 1.25 1.95%
2026-05-20 sh.603712 七一二 15.88 16.83 15.52 16.35 +1.68% 5.00 3.98%
2026-05-20 sh.603713 密尔克卫 52.35 52.60 51.20 52.52 -1.05% 1.45 1.77%
2026-05-20 sh.603716 塞力医疗 20.76 20.90 19.91 19.96 -4.41% 2.20 4.84%
2026-05-20 sh.603717 天域生物 7.40 7.50 7.19 7.26 -1.89% 0.99 4.68%
2026-05-20 sh.603718 *ST海利 3.69 3.73 3.59 3.60 -2.96% 0.42 1.76%
2026-05-20 sh.603719 良品铺子 11.17 11.27 11.02 11.06 -0.63% 0.49 1.10%
2026-05-20 sh.603721 *ST天择 23.43 23.55 23.04 23.18 -1.07% 0.34 1.11%
2026-05-20 sh.603722 阿科力 40.22 41.50 39.48 39.71 -2.14% 0.69 1.81%
2026-05-20 sh.603725 天安新材 10.40 11.22 10.33 10.88 +3.72% 1.73 5.57%
2026-05-20 sh.603726 朗迪集团 29.15 30.06 28.64 29.82 +4.16% 3.95 7.27%
2026-05-20 sh.603727 博迈科 19.01 19.48 18.51 18.83 -0.21% 2.33 4.34%
2026-05-20 sh.603728 鸣志电器 66.72 67.44 65.51 66.47 -1.83% 6.75 2.42%
2026-05-20 sh.603730 岱美股份 11.39 11.72 11.10 11.71 +4.65% 3.52 1.43%
2026-05-20 sh.603733 仙鹤股份 20.92 21.06 20.67 20.99 +0.33% 0.37 0.25%
2026-05-20 sh.603739 蔚蓝生物 14.20 14.41 13.97 14.30 0.00% 0.70 1.94%
2026-05-20 sh.603755 日辰股份 27.90 28.28 27.51 28.03 +0.32% 0.37 1.34%
2026-05-20 sh.603757 大元泵业 62.97 67.56 61.26 66.50 +4.46% 11.79 9.73%
2026-05-20 sh.603758 秦安股份 13.31 13.31 12.61 12.67 -4.81% 1.01 1.80%
2026-05-20 sh.603882 金域医学 26.20 26.30 25.80 25.93 -1.03% 0.84 0.70%
2026-05-20 sh.603759 海天股份 8.90 8.90 8.64 8.68 -2.47% 0.29 0.72%
2026-05-20 sh.603766 隆鑫通用 14.41 14.50 13.95 14.08 -3.23% 3.17 1.09%
2026-05-20 sh.603767 中马传动 22.75 23.44 22.10 22.13 -3.87% 4.28 6.16%
显示 37101 - 37200 条，共 1,459,474 条记录