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.603385 惠达卫浴 6.45 6.47 6.29 6.32 -2.32% 0.21 0.87%
2026-05-20 sh.603386 骏亚科技 16.63 16.79 16.08 16.13 -3.01% 3.25 6.12%
2026-05-20 sh.603390 通达电气 14.84 14.90 14.40 14.59 -2.41% 4.01 7.85%
2026-05-20 sh.603391 力聚热能 66.79 69.65 65.67 69.23 +3.64% 1.74 11.19%
2026-05-20 sh.603392 万泰生物 38.90 39.14 37.73 38.19 -2.45% 2.21 0.46%
2026-05-20 sh.603393 新天然气 30.45 30.88 30.03 30.53 +0.46% 2.73 2.11%
2026-05-20 sh.603395 红四方 26.25 26.26 25.40 25.72 -2.13% 0.72 4.34%
2026-05-20 sh.603396 金辰股份 36.83 37.08 36.10 36.69 -0.57% 1.12 2.21%
2026-05-20 sh.603398 *ST沐邦 15.14 15.59 14.86 15.25 -0.26% 1.96 2.98%
2026-05-20 sh.603399 永杉锂业 18.00 19.48 17.90 18.80 +1.90% 20.54 21.53%
2026-05-20 sh.603400 华之杰 87.00 89.30 84.50 87.30 +0.72% 1.82 10.51%
2026-05-20 sh.603402 陕西旅游 101.16 101.16 99.25 100.04 -1.49% 0.63 3.28%
2026-05-20 sh.603408 建霖家居 11.38 11.38 11.22 11.26 -1.14% 0.16 0.32%
2026-05-20 sh.603409 汇通控股 42.59 42.72 41.84 42.66 +0.49% 0.75 4.87%
2026-05-20 sh.603418 友升股份 54.98 55.38 53.92 54.23 -1.35% 0.76 3.38%
2026-05-20 sh.603421 鼎信通讯 8.40 8.45 8.15 8.18 -3.42% 1.11 2.07%
2026-05-20 sh.603429 *ST集友 9.29 9.45 9.05 9.15 -1.51% 0.30 0.62%
2026-05-20 sh.603439 三力制药 12.52 13.56 12.44 13.50 +7.91% 3.05 5.75%
2026-05-20 sh.603444 吉比特 378.00 386.40 376.00 384.50 +1.20% 6.01 2.18%
2026-05-20 sh.603456 九洲药业 13.15 13.22 12.96 13.11 -0.76% 1.19 1.03%
2026-05-20 sh.603458 勘设股份 13.18 13.30 12.84 12.90 -1.98% 1.79 4.51%
2026-05-20 sh.603477 巨星农牧 17.34 17.95 16.93 17.15 -2.00% 2.60 2.95%
2026-05-20 sh.603486 科沃斯 68.09 69.79 67.33 68.68 +0.47% 6.60 1.68%
2026-05-20 sh.603488 展鹏科技 11.28 11.35 11.07 11.24 +0.54% 1.04 3.17%
2026-05-20 sh.603657 春光科技 32.67 32.87 31.53 32.10 -1.50% 1.92 4.42%
2026-05-20 sh.603489 八方股份 37.58 37.71 36.60 37.63 -0.63% 1.53 1.75%
2026-05-20 sh.603496 恒为科技 31.90 31.94 31.22 31.37 -1.94% 5.60 5.56%
2026-05-20 sh.603499 翔港科技 21.52 22.41 21.31 22.17 +2.64% 1.68 2.53%
2026-05-20 sh.603500 祥和实业 10.30 10.59 10.27 10.47 +1.16% 0.69 1.98%
2026-05-20 sh.603501 豪威集团 101.62 102.20 100.38 101.30 -1.29% 23.55 1.92%
2026-05-20 sh.603505 金石资源 21.69 22.47 21.50 22.03 +2.18% 10.86 5.87%
2026-05-20 sh.603506 南都物业 13.22 13.23 12.76 12.89 -2.64% 0.39 1.61%
2026-05-20 sh.603507 振江股份 46.70 47.40 46.01 46.20 -1.95% 2.95 3.48%
2026-05-20 sh.603508 思维列控 25.70 25.70 25.33 25.57 -0.89% 0.98 1.01%
2026-05-20 sh.603511 爱慕股份 14.33 14.37 14.10 14.18 -1.05% 0.14 0.25%
2026-05-20 sh.603515 欧普照明 19.36 19.80 19.22 19.71 +0.97% 0.23 0.16%
2026-05-20 sh.603516 淳中科技 125.40 135.97 123.38 126.51 +0.89% 16.25 6.20%
2026-05-20 sh.603517 ST绝味 12.98 13.59 12.85 13.59 +5.02% 2.44 2.99%
2026-05-20 sh.603518 锦泓集团 9.47 9.49 9.26 9.36 -1.68% 0.43 1.34%
2026-05-20 sh.603519 立霸股份 13.54 13.54 13.26 13.52 -0.07% 0.43 1.20%
2026-05-20 sh.603520 司太立 13.27 14.37 13.15 13.75 +4.72% 9.38 15.40%
2026-05-20 sh.603527 众源新材 13.34 13.56 12.99 13.16 -0.98% 1.31 3.14%
2026-05-20 sh.603528 多伦科技 8.15 8.18 7.88 7.94 -3.29% 0.84 1.49%
2026-05-20 sh.603529 爱玛科技 21.80 21.88 21.13 21.27 -3.01% 1.77 0.98%
2026-05-20 sh.603530 神马电力 60.40 61.80 58.76 61.58 +1.62% 2.57 1.00%
2026-05-20 sh.603533 掌阅科技 26.55 27.72 26.55 26.75 -1.98% 7.22 6.09%
2026-05-20 sh.605056 咸亨国际 24.30 25.45 23.90 25.10 +3.25% 2.59 2.59%
2026-05-20 sh.603535 嘉诚国际 8.29 8.45 8.18 8.39 +0.60% 0.71 1.67%
2026-05-20 sh.603538 美诺华 50.53 53.54 50.03 53.02 +4.41% 19.37 15.45%
2026-05-20 sh.603688 石英股份 67.96 73.46 67.65 71.89 +4.73% 23.21 5.97%
2026-05-20 sh.603551 奥普科技 11.89 11.90 11.53 11.61 -2.35% 0.22 0.51%
2026-05-20 sh.603556 海兴电力 29.21 29.21 28.47 28.81 -1.34% 1.06 0.76%
2026-05-20 sh.603689 皖天然气 8.65 8.72 8.48 8.54 -1.27% 0.50 1.11%
2026-05-20 sh.603557 *ST起步 4.76 4.76 4.59 4.64 0.00% 0.32 1.10%
2026-05-20 sh.603558 健盛集团 12.40 12.46 12.21 12.23 -1.85% 0.40 0.95%
2026-05-20 sh.603559 ST通脉 9.29 9.75 9.29 9.66 +2.88% 0.74 1.93%
2026-05-20 sh.603565 中谷物流 10.60 10.88 10.50 10.81 +1.60% 1.16 0.51%
2026-05-20 sh.603566 普莱柯 11.39 11.40 11.24 11.36 -0.26% 0.22 0.57%
2026-05-20 sh.603567 珍宝岛 7.28 7.69 7.23 7.67 +5.36% 2.54 3.60%
2026-05-20 sh.603568 伟明环保 20.05 20.21 19.86 20.19 +0.75% 0.95 0.28%
2026-05-20 sh.603569 长久物流 6.52 6.54 6.38 6.43 -1.68% 0.21 0.54%
2026-05-20 sh.603577 汇金通 11.50 11.50 11.00 11.16 -2.96% 0.69 1.82%
2026-05-20 sh.603578 三星新材 15.42 15.54 15.08 15.36 -0.13% 0.68 2.46%
2026-05-20 sh.603707 健友股份 8.53 8.56 8.36 8.39 -1.64% 0.61 0.45%
2026-05-20 sh.603580 *ST艾艾 24.41 24.41 24.41 24.41 -4.98% 0.15 0.48%
2026-05-20 sh.603583 捷昌驱动 29.00 29.15 28.39 28.55 -2.46% 1.68 1.53%
2026-05-20 sh.603585 苏利股份 17.84 17.88 17.36 17.59 -1.79% 0.80 2.36%
2026-05-20 sh.603586 金麒麟 17.36 17.36 16.91 17.06 -1.16% 0.30 0.88%
2026-05-20 sh.603587 地素时尚 13.23 13.25 13.04 13.12 -0.53% 0.19 0.30%
2026-05-20 sh.603588 高能环境 12.90 13.15 12.68 13.08 +0.38% 6.33 3.22%
2026-05-20 sh.603589 口子窖 21.40 21.58 21.01 21.32 -0.74% 1.38 1.09%
2026-05-20 sh.603590 康辰药业 34.94 35.88 34.54 35.65 +2.41% 1.17 2.10%
2026-05-20 sh.603595 ST东尼 21.60 22.32 20.90 22.08 +1.42% 1.25 2.49%
2026-05-20 sh.603598 引力传媒 24.70 25.31 23.67 23.70 -4.13% 6.16 9.47%
2026-05-20 sh.603599 广信股份 11.82 12.33 11.76 11.88 +0.51% 2.34 2.13%
2026-05-20 sh.603601 再升科技 17.91 17.97 16.92 17.60 -2.17% 29.82 15.01%
2026-05-20 sh.603602 纵横通信 13.85 14.11 13.69 13.90 -1.42% 0.81 2.52%
2026-05-20 sh.603606 东方电缆 58.90 59.32 57.45 58.60 -1.48% 6.28 1.57%
2026-05-20 sh.603737 三棵树 40.10 40.65 39.16 40.20 +0.15% 2.22 0.75%
2026-05-20 sh.603738 泰晶科技 52.00 52.69 48.78 50.85 -3.14% 28.35 14.58%
2026-05-20 sh.603607 京华激光 24.31 25.19 24.06 24.73 -0.76% 1.80 4.09%
2026-05-20 sh.603608 天创时尚 16.73 17.99 16.73 17.32 +2.55% 9.65 13.17%
2026-05-20 sh.603610 麒盛科技 18.89 19.02 18.28 18.46 -3.20% 2.51 3.86%
2026-05-20 sh.603325 博隆技术 60.02 60.04 58.58 59.21 -1.35% 0.37 1.83%
2026-05-20 sh.603324 盛剑科技 27.85 30.64 27.73 30.64 +10.02% 2.68 6.18%
2026-05-20 sh.603536 惠发食品 10.21 10.21 9.95 10.05 -1.57% 0.30 1.25%
2026-05-20 sh.603323 苏农银行 4.79 4.80 4.75 4.78 -0.21% 0.63 0.65%
2026-05-20 sh.603322 超讯通信 39.88 40.16 37.60 37.90 -2.80% 6.83 11.25%
2026-05-20 sh.603321 梅轮电梯 7.43 7.43 7.27 7.36 -0.94% 0.25 1.00%
2026-05-20 sh.603320 迪贝电气 24.99 25.52 24.55 25.16 +0.32% 0.85 2.28%
2026-05-20 sh.603309 维力医疗 13.68 13.68 13.31 13.52 -1.60% 0.56 1.42%
2026-05-20 sh.603310 巍华新材 17.41 17.88 17.30 17.56 +0.80% 1.64 4.82%
2026-05-20 sh.603311 金海高科 26.79 29.32 25.51 28.61 +2.36% 9.29 14.31%
2026-05-20 sh.603313 梦百合 6.09 6.09 5.87 5.91 -2.80% 0.52 1.54%
2026-05-20 sh.603316 诚邦股份 24.50 24.77 23.50 24.77 +9.99% 3.58 5.53%
2026-05-20 sh.603317 天味食品 15.83 16.45 15.66 16.15 +1.70% 1.67 0.97%
2026-05-20 sh.603318 水发燃气 10.62 10.84 10.37 10.65 -0.56% 5.39 11.05%
2026-05-20 sh.603308 应流股份 73.00 73.70 70.91 73.49 +0.53% 14.97 3.05%
2026-05-20 sh.688049 炬芯科技 51.81 52.50 51.41 52.31 -0.15% 4.66 5.12%
2026-05-20 sh.603307 扬州金泉 45.00 45.00 43.17 43.64 0.00% 0.36 1.24%
显示 37301 - 37400 条，共 1,459,474 条记录