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.603306 华懋科技 111.06 116.97 111.06 113.20 +1.93% 20.03 5.30%
2026-05-20 sh.603305 旭升集团 17.12 17.14 16.80 16.96 -1.91% 6.45 3.30%
2026-05-20 sh.603303 得邦照明 22.99 23.80 22.63 23.09 -1.74% 1.39 1.26%
2026-05-20 sh.603269 海鸥股份 21.60 22.57 20.83 22.02 +1.80% 5.95 8.98%
2026-05-20 sh.603158 腾龙股份 13.90 14.17 13.57 14.17 +0.93% 3.46 5.08%
2026-05-20 sh.603161 科华控股 13.97 13.97 13.64 13.92 -0.36% 0.31 1.17%
2026-05-20 sh.603162 海通发展 12.81 13.07 12.52 12.72 -0.31% 2.45 4.65%
2026-05-20 sh.603163 圣晖集成 123.50 133.95 120.09 128.21 +5.02% 8.35 6.66%
2026-05-20 sh.603165 荣晟环保 17.95 18.24 17.40 17.80 -1.71% 1.86 3.28%
2026-05-20 sh.603166 福达股份 14.55 14.56 14.00 14.16 -2.61% 1.27 1.40%
2026-05-20 sh.603167 渤海轮渡 9.09 9.16 9.07 9.15 +0.66% 0.54 1.26%
2026-05-20 sh.603168 莎普爱思 6.46 6.46 6.32 6.36 -1.70% 0.31 1.30%
2026-05-20 sh.603169 兰石重装 8.79 8.79 8.56 8.63 -1.71% 0.99 0.88%
2026-05-20 sh.603170 宝立食品 12.43 12.52 12.24 12.33 -0.80% 0.32 0.64%
2026-05-20 sh.603171 税友股份 59.54 59.74 57.87 58.91 -1.77% 2.70 1.13%
2026-05-20 sh.603172 万丰股份 23.49 23.95 23.06 23.22 -1.19% 1.20 3.83%
2026-05-20 sh.603173 福斯达 38.59 38.59 37.37 37.72 -1.90% 0.61 1.01%
2026-05-20 sh.603175 超颖电子 92.97 97.76 92.35 94.61 +2.48% 5.43 12.47%
2026-05-20 sh.603176 汇通集团 5.68 5.72 5.62 5.70 0.00% 0.30 1.14%
2026-05-20 sh.603177 德创环保 11.51 11.61 11.22 11.52 +0.17% 0.34 1.48%
2026-05-20 sh.603178 圣龙股份 24.00 24.00 21.38 21.38 -10.02% 6.48 12.37%
2026-05-20 sh.603179 新泉股份 57.00 58.32 55.88 57.38 -0.23% 19.42 4.76%
2026-05-20 sh.603286 日盈电子 67.08 68.26 66.00 66.39 -1.62% 2.37 3.07%
2026-05-20 sh.603288 海天味业 36.12 36.39 35.86 35.88 -0.86% 5.22 0.26%
2026-05-20 sh.603180 金牌家居 18.86 18.92 18.56 18.61 -1.90% 0.14 0.50%
2026-05-20 sh.603181 皇马科技 14.53 15.44 14.46 15.31 +5.37% 1.85 2.09%
2026-05-20 sh.603182 嘉华股份 14.60 14.71 14.45 14.67 -0.14% 0.31 1.29%
2026-05-20 sh.603655 朗博科技 41.88 43.01 41.03 41.20 -2.81% 0.82 1.85%
2026-05-20 sh.603185 弘元绿能 21.80 22.08 21.51 21.83 -0.77% 3.37 2.27%
2026-05-20 sh.603186 华正新材 101.95 113.99 100.95 113.99 +10.00% 17.57 10.29%
2026-05-20 sh.603187 海容冷链 13.15 13.19 12.92 13.09 -0.61% 0.50 1.00%
2026-05-20 sh.603188 亚邦股份 5.14 5.14 4.98 5.04 -0.59% 0.47 1.63%
2026-05-20 sh.603189 *ST网达 13.38 13.47 12.80 12.90 -4.09% 0.86 2.46%
2026-05-20 sh.603190 亚通精工 29.23 29.25 28.36 28.81 -1.40% 1.02 8.66%
2026-05-20 sh.603191 望变电气 23.00 24.11 22.76 23.28 +0.87% 8.08 10.53%
2026-05-20 sh.603192 汇得科技 22.04 22.13 21.83 21.95 -1.08% 0.17 0.54%
2026-05-20 sh.603193 润本股份 23.73 23.73 23.07 23.51 -1.09% 0.70 2.89%
2026-05-20 sh.603194 中力股份 36.16 36.21 35.15 36.03 -0.47% 0.57 1.02%
2026-05-20 sh.603195 公牛集团 43.20 43.84 43.06 43.35 +0.23% 2.07 0.27%
2026-05-20 sh.603196 璞源材料 28.70 28.77 27.65 27.82 -3.34% 1.15 1.73%
2026-05-20 sh.603197 保隆科技 34.62 35.03 33.78 34.28 -1.04% 1.21 1.67%
2026-05-20 sh.603198 迎驾贡酒 36.23 37.26 36.20 36.85 +1.15% 2.30 0.78%
2026-05-20 sh.603199 九华旅游 35.94 35.94 34.90 35.13 -2.58% 0.82 2.10%
2026-05-20 sh.603200 上海洗霸 56.08 58.21 55.50 57.47 +1.45% 2.92 2.93%
2026-05-20 sh.603680 今创集团 14.32 14.53 14.20 14.20 -1.93% 0.65 0.58%
2026-05-20 sh.603201 常润股份 16.13 17.18 15.97 17.05 +5.70% 1.05 3.34%
2026-05-20 sh.603312 西典新能 40.80 41.78 39.93 40.74 +0.39% 0.73 3.52%
2026-05-20 sh.603315 福鞍股份 17.71 17.71 17.04 17.31 -2.86% 2.15 3.87%
2026-05-20 sh.603202 天有为 71.37 71.49 69.45 69.47 -3.07% 0.99 2.83%
2026-05-20 sh.603203 快克智能 58.00 64.32 58.00 62.42 +5.62% 7.95 5.15%
2026-05-20 sh.603205 健尔康 25.65 26.97 25.35 26.50 +3.43% 0.52 4.82%
2026-05-20 sh.603206 嘉环科技 21.80 23.13 19.95 20.05 -4.66% 11.00 16.57%
2026-05-20 sh.603208 江山欧派 13.96 13.98 13.53 13.79 -1.71% 0.30 1.25%
2026-05-20 sh.603319 美湖股份 31.57 31.57 29.83 30.21 -5.24% 6.55 6.35%
2026-05-20 sh.603209 兴通股份 14.23 14.31 14.06 14.25 +0.21% 0.39 0.85%
2026-05-20 sh.603210 泰鸿万立 15.70 15.71 15.18 15.22 -3.12% 0.52 1.47%
2026-05-20 sh.603211 晋拓股份 28.72 30.57 28.72 30.18 +5.38% 3.75 4.61%
2026-05-20 sh.603212 赛伍技术 14.88 14.90 14.56 14.61 -2.14% 2.21 3.45%
2026-05-20 sh.603700 宁水集团 12.30 12.31 12.08 12.18 -1.22% 0.32 1.32%
2026-05-20 sh.603213 镇洋发展 13.46 13.66 13.35 13.64 +0.81% 0.37 0.61%
2026-05-20 sh.603214 爱婴室 16.65 16.70 16.06 16.17 -2.82% 0.41 1.81%
2026-05-20 sh.603215 比依股份 17.36 17.36 16.76 17.32 -0.52% 0.44 1.39%
2026-05-20 sh.603216 梦天家居 27.66 28.18 26.85 27.65 -0.04% 0.91 1.49%
2026-05-20 sh.603217 元利科技 30.00 30.60 29.72 29.90 -1.42% 0.97 1.54%
2026-05-20 sh.603218 日月股份 12.41 12.41 12.23 12.28 -1.44% 0.88 0.70%
2026-05-20 sh.603219 富佳股份 18.50 18.70 18.12 18.45 -0.91% 1.82 1.76%
2026-05-20 sh.603220 中贝通信 33.01 34.50 32.10 32.27 -3.24% 19.16 13.38%
2026-05-20 sh.603221 爱丽家居 12.12 12.71 12.06 12.64 +4.03% 0.86 2.86%
2026-05-20 sh.603222 济民健康 9.92 9.92 9.64 9.83 -0.91% 1.19 2.33%
2026-05-20 sh.603223 恒通股份 9.65 10.08 9.65 9.89 +2.49% 1.43 2.06%
2026-05-20 sh.603225 新凤鸣 16.72 17.72 16.67 17.24 +3.30% 4.17 1.44%
2026-05-20 sh.603226 菲林格尔 49.98 51.27 48.82 49.45 -1.77% 2.11 1.19%
2026-05-20 sh.603227 雪峰科技 8.69 8.80 8.56 8.70 -0.46% 1.06 1.15%
2026-05-20 sh.603228 景旺电子 71.58 77.77 71.50 76.26 +6.99% 38.82 5.34%
2026-05-20 sh.603229 奥翔药业 10.38 10.74 10.21 10.58 +1.63% 1.63 1.87%
2026-05-20 sh.603230 内蒙新华 10.56 10.56 10.28 10.32 -2.27% 0.15 0.41%
2026-05-20 sh.603231 索宝蛋白 17.27 17.27 16.87 16.99 -1.79% 0.31 1.72%
2026-05-20 sh.603236 移远通信 75.15 75.85 73.62 74.00 -2.55% 4.43 2.28%
2026-05-20 sh.603237 五芳斋 16.18 16.34 16.10 16.27 0.00% 0.23 0.75%
2026-05-20 sh.603356 华菱精工 19.44 19.44 18.94 19.12 -1.49% 0.47 1.86%
2026-05-20 sh.603238 诺邦股份 15.00 15.00 14.61 14.73 -1.54% 0.42 1.61%
2026-05-20 sh.603239 浙江仙通 22.80 22.80 22.02 22.22 -3.05% 1.05 1.75%
2026-05-20 sh.603248 锡华科技 31.20 32.87 31.13 32.41 +4.04% 5.65 25.33%
2026-05-20 sh.603255 鼎际得 33.33 34.04 33.26 33.61 +0.39% 0.54 2.67%
2026-05-20 sh.603256 宏和科技 135.84 147.01 134.00 145.00 +5.68% 35.57 2.84%
2026-05-20 sh.603257 中国瑞林 62.76 63.96 62.15 63.10 -0.36% 0.92 5.85%
2026-05-20 sh.603258 电魂网络 16.05 16.05 15.25 15.29 -4.91% 0.67 1.78%
2026-05-20 sh.603259 药明康德 101.40 104.55 101.21 103.10 +1.29% 33.42 1.32%
2026-05-20 sh.603367 辰欣药业 14.75 14.80 14.51 14.64 -1.15% 0.63 0.95%
2026-05-20 sh.603261 *ST立航 36.50 36.58 35.72 36.06 -0.22% 0.14 0.50%
2026-05-20 sh.603262 技源集团 26.84 27.87 26.84 27.84 +2.81% 0.77 7.04%
2026-05-20 sh.603266 天龙股份 20.80 20.99 20.18 20.38 -2.95% 0.98 2.41%
2026-05-20 sh.605099 共创草坪 44.93 45.83 43.95 44.53 -0.91% 2.56 1.43%
2026-05-20 sh.603267 鸿远电子 59.28 59.94 58.40 59.52 -0.80% 6.45 4.71%
2026-05-20 sh.603268 松发股份 154.00 154.39 148.11 149.70 -2.16% 10.25 2.94%
2026-05-20 sh.603270 金帝股份 30.15 32.28 29.91 31.47 +3.35% 2.93 13.20%
2026-05-20 sh.603271 永杰新材 48.69 49.19 47.50 47.87 -2.78% 1.25 2.74%
2026-05-20 sh.603272 *ST联翔 33.95 34.29 32.41 34.26 +4.90% 2.25 6.42%
2026-05-20 sh.603273 天元智能 17.33 17.33 16.81 16.89 -2.71% 0.34 3.58%
2026-05-20 sh.603275 众辰科技 51.55 51.83 50.08 50.50 -2.60% 1.64 7.84%
显示 37401 - 37500 条，共 1,459,474 条记录