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.603768 常青股份 11.95 11.97 11.72 11.81 -0.84% 0.26 0.93%
2026-05-20 sh.603773 沃格光电 67.99 77.80 67.19 77.76 +9.94% 24.62 15.02%
2026-05-20 sh.603776 永安行 22.04 22.20 21.38 22.04 +0.78% 0.94 1.53%
2026-05-20 sh.603777 来伊份 19.90 20.26 19.46 19.73 -0.45% 1.88 2.84%
2026-05-20 sh.603778 国晟科技 24.00 25.00 24.00 24.91 +4.75% 14.12 8.91%
2026-05-20 sh.603786 科博达 54.80 55.40 53.00 54.72 -0.24% 2.08 0.95%
2026-05-20 sh.603787 新日股份 11.72 11.72 11.32 11.41 -2.73% 0.45 1.70%
2026-05-20 sh.603788 宁波高发 17.37 17.47 16.74 16.92 -3.42% 0.94 2.48%
2026-05-20 sh.603789 ST星农 5.95 6.25 5.93 6.04 +1.00% 0.47 2.99%
2026-05-20 sh.603790 雅运股份 29.80 32.14 29.29 32.14 +9.99% 1.91 3.17%
2026-05-20 sh.603898 好莱客 12.77 12.77 12.07 12.20 -4.46% 0.42 1.11%
2026-05-20 sh.603899 晨光股份 21.77 21.82 21.20 21.58 -0.87% 1.35 0.68%
2026-05-20 sh.603797 联泰环保 4.86 4.86 4.70 4.74 -2.47% 0.27 0.98%
2026-05-20 sh.603799 华友钴业 56.84 58.65 56.26 58.09 +0.85% 36.02 3.32%
2026-05-20 sh.603903 中持股份 13.70 14.44 13.17 13.89 -1.84% 2.56 7.25%
2026-05-20 sh.603800 洪田股份 57.62 59.27 57.62 58.90 +2.26% 4.19 3.43%
2026-05-20 sh.603906 龙蟠科技 26.60 28.48 26.48 27.83 +3.61% 14.46 9.31%
2026-05-20 sh.603801 志邦家居 8.35 8.35 8.08 8.13 -2.05% 0.18 0.51%
2026-05-20 sh.603909 建发合诚 11.73 11.90 11.53 11.78 +0.17% 0.32 1.06%
2026-05-20 sh.688191 智洋创新 57.46 58.73 56.80 58.38 +2.06% 4.17 3.07%
2026-05-20 sh.603915 国茂股份 17.71 18.23 17.60 17.74 -1.28% 4.68 3.97%
2026-05-20 sh.688028 沃尔德 117.00 121.47 116.51 118.10 +0.51% 5.27 2.94%
2026-05-20 sh.603806 福斯特 16.50 16.80 16.30 16.62 -0.24% 6.58 1.52%
2026-05-20 sh.603808 歌力思 9.74 9.76 9.55 9.68 -0.41% 0.52 1.48%
2026-05-20 sh.603809 豪能股份 11.51 11.52 11.07 11.14 -3.05% 1.74 1.69%
2026-05-20 sh.688032 禾迈股份 112.80 115.37 110.83 114.97 +1.56% 2.91 2.06%
2026-05-20 sh.603810 丰山集团 15.56 15.56 15.13 15.18 -2.57% 0.23 0.92%
2026-05-20 sh.603811 诚意药业 11.24 11.28 11.07 11.15 -1.50% 0.46 1.26%
2026-05-20 sh.603813 *ST原尚 37.67 37.87 37.10 37.50 -0.45% 0.08 0.21%
2026-05-20 sh.603815 交建股份 6.93 7.02 6.76 6.99 +1.01% 0.89 2.09%
2026-05-20 sh.603816 顾家家居 29.60 29.93 29.26 29.76 -0.47% 1.15 0.48%
2026-05-20 sh.603817 海峡环保 6.94 6.94 6.74 6.78 -2.73% 0.69 1.77%
2026-05-20 sh.603818 曲美家居 3.71 3.71 3.63 3.69 -0.54% 0.64 2.56%
2026-05-20 sh.603819 神力股份 14.40 14.55 14.15 14.36 -0.97% 0.78 2.50%
2026-05-20 sh.603822 ST嘉澳 79.80 81.44 78.11 81.35 +4.89% 1.58 2.55%
2026-05-20 sh.603823 百合花 23.42 23.99 22.45 23.59 +2.61% 5.69 5.83%
2026-05-20 sh.603826 坤彩科技 36.56 37.71 35.50 36.41 -0.52% 3.13 1.31%
2026-05-20 sh.603828 *ST利达 6.05 6.05 5.83 5.87 -1.34% 0.19 0.55%
2026-05-20 sh.603829 洛凯股份 26.22 26.95 25.27 26.90 +2.63% 1.43 2.97%
2026-05-20 sh.603833 欧派家居 41.70 41.95 40.81 41.17 -1.93% 0.92 0.37%
2026-05-20 sh.603836 海程邦达 13.90 13.90 13.61 13.67 -1.16% 0.20 0.70%
2026-05-20 sh.603838 *ST四通 9.98 10.01 9.58 9.74 -2.31% 0.16 0.52%
2026-05-20 sh.603839 安正时尚 8.11 8.11 7.88 7.91 -1.49% 0.22 0.73%
2026-05-20 sh.603843 *ST正平 8.71 9.16 8.31 9.07 +4.01% 2.48 4.07%
2026-05-20 sh.603855 华荣股份 19.96 19.99 19.17 19.37 -2.86% 0.98 1.51%
2026-05-20 sh.603856 东宏股份 12.47 12.47 12.15 12.31 -1.28% 0.37 1.07%
2026-05-20 sh.603858 步长制药 15.66 15.66 15.36 15.56 -0.70% 0.63 0.38%
2026-05-20 sh.603859 能科科技 45.10 47.61 45.10 46.34 +2.30% 10.54 9.23%
2026-05-20 sh.603860 中公高科 31.75 31.87 31.15 31.30 -1.82% 0.27 1.31%
2026-05-20 sh.603861 白云电器 16.07 16.96 15.90 16.59 +1.97% 3.22 3.68%
2026-05-20 sh.603863 松炀资源 18.06 18.55 18.00 18.21 -0.98% 0.69 1.84%
2026-05-20 sh.603866 桃李面包 4.87 4.88 4.81 4.82 -1.03% 0.28 0.36%
2026-05-20 sh.603326 我乐家居 8.50 8.51 8.19 8.27 -2.36% 0.36 1.38%
2026-05-20 sh.603327 福蓉科技 10.86 11.04 10.75 10.87 -1.18% 2.21 1.94%
2026-05-20 sh.603328 依顿电子 12.12 12.26 11.94 12.11 -0.82% 2.15 1.78%
2026-05-20 sh.603329 上海雅仕 11.69 11.69 11.42 11.51 -1.29% 0.30 1.24%
2026-05-20 sh.603330 天洋新材 6.93 6.93 6.81 6.86 -1.86% 0.38 1.36%
2026-05-20 sh.603331 百达精工 14.92 14.92 14.01 14.39 -4.58% 2.28 7.87%
2026-05-20 sh.603332 苏州龙杰 14.10 14.12 13.82 13.99 -0.78% 0.62 2.04%
2026-05-20 sh.603333 尚纬股份 10.26 10.50 9.80 10.17 +0.69% 8.24 13.13%
2026-05-20 sh.603334 丰倍生物 47.88 47.90 45.55 45.98 -4.11% 1.05 7.15%
2026-05-20 sh.603335 迪生力 7.18 7.34 7.00 7.20 +0.28% 0.91 2.96%
2026-05-20 sh.603336 宏辉果蔬 12.35 12.88 12.20 12.65 +1.44% 1.80 2.34%
2026-05-20 sh.603337 杰克科技 41.62 41.63 39.88 40.06 -3.89% 2.29 1.20%
2026-05-20 sh.603338 浙江鼎力 53.88 55.35 53.05 54.83 +1.74% 2.89 1.05%
2026-05-20 sh.603339 四方科技 13.66 13.66 13.33 13.45 -1.68% 0.41 1.00%
2026-05-20 sh.603341 龙旗科技 38.52 39.00 37.91 38.19 -1.72% 3.11 3.05%
2026-05-20 sh.603344 星德胜 32.80 33.16 32.00 32.42 -1.25% 1.52 8.70%
2026-05-20 sh.603345 安井食品 98.10 99.68 97.58 98.52 +0.53% 3.73 1.29%
2026-05-20 sh.603348 文灿股份 18.21 18.29 17.80 17.88 -2.46% 0.50 0.88%
2026-05-20 sh.688083 中望软件 61.36 62.60 60.89 61.70 +0.06% 2.48 2.37%
2026-05-20 sh.603350 安乃达 35.74 35.74 34.63 34.66 -3.02% 0.40 2.57%
2026-05-20 sh.603351 威尔药业 26.93 27.19 26.36 26.76 -0.59% 0.21 0.59%
2026-05-20 sh.603352 至信股份 35.03 35.10 33.65 33.73 -3.99% 0.75 4.99%
2026-05-20 sh.603353 和顺石油 47.64 53.06 47.48 53.06 +9.99% 4.25 4.88%
2026-05-20 sh.603355 莱克电气 30.99 31.73 30.12 31.15 0.00% 1.06 0.60%
2026-05-20 sh.603357 设计总院 7.32 7.34 7.16 7.17 -2.05% 0.26 0.63%
2026-05-20 sh.603358 华达科技 37.20 39.00 36.70 38.29 +1.89% 6.85 3.97%
2026-05-20 sh.603359 *ST东珠 3.45 3.45 3.21 3.25 -3.27% 0.74 5.00%
2026-05-20 sh.603360 百傲化学 23.52 24.85 23.52 24.10 +0.42% 6.50 3.82%
2026-05-20 sh.603363 傲农生物 3.51 3.58 3.42 3.47 -1.42% 1.37 1.84%
2026-05-20 sh.603596 伯特利 31.10 31.10 30.03 30.43 -2.56% 5.97 2.19%
2026-05-20 sh.603365 水星家纺 19.51 19.66 19.33 19.59 +0.10% 0.33 0.65%
2026-05-20 sh.603366 日出东方 8.42 8.42 8.24 8.28 -1.90% 0.79 1.17%
2026-05-20 sh.603368 柳药集团 16.38 16.42 16.19 16.26 -1.03% 0.42 0.66%
2026-05-20 sh.603369 今世缘 27.90 28.77 27.75 28.36 +1.43% 4.08 1.15%
2026-05-20 sh.603600 永艺股份 11.62 11.82 11.46 11.74 +0.34% 0.60 1.71%
2026-05-20 sh.603370 华新精科 47.41 47.41 46.02 46.18 -3.49% 0.98 6.05%
2026-05-20 sh.603373 安邦护卫 45.10 45.98 44.01 44.23 -1.84% 0.84 4.14%
2026-05-20 sh.603375 盛景微 47.55 52.70 47.03 52.70 +10.00% 3.37 10.59%
2026-05-20 sh.603376 大明电子 32.35 32.35 31.40 31.52 -3.84% 0.74 7.29%
2026-05-20 sh.603377 ST东时 3.59 3.60 3.52 3.54 -1.94% 0.13 0.52%
2026-05-20 sh.603605 珀莱雅 55.80 56.33 55.02 56.04 +0.16% 1.75 0.79%
2026-05-20 sh.603378 *ST亚士 5.65 5.79 5.28 5.41 -2.70% 2.00 8.50%
2026-05-20 sh.603379 三美股份 55.13 57.05 53.73 56.11 +1.83% 7.62 2.25%
2026-05-20 sh.603380 易德龙 43.53 44.50 42.50 43.08 -0.05% 4.63 6.67%
2026-05-20 sh.603381 永臻股份 23.30 23.38 22.61 23.20 -1.11% 1.30 3.97%
2026-05-20 sh.603609 禾丰股份 6.66 6.70 6.57 6.59 -1.79% 0.15 0.25%
2026-05-20 sh.603382 海阳科技 25.97 25.97 24.51 25.02 -2.65% 0.25 2.70%
2026-05-20 sh.603383 顶点软件 33.85 34.00 33.08 33.21 -2.44% 1.66 2.42%
显示 37201 - 37300 条，共 1,459,474 条记录