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.603803 瑞斯康达 15.71 16.35 15.11 15.88 +0.06% 5.47 8.10%
2026-05-20 sh.603276 恒兴新材 17.90 17.94 17.57 17.92 0.00% 0.36 2.67%
2026-05-20 sh.603277 银都股份 12.78 12.88 12.50 12.86 +0.23% 0.25 0.32%
2026-05-20 sh.603387 基蛋生物 9.56 9.60 9.30 9.34 -3.11% 1.08 2.26%
2026-05-20 sh.603389 *ST亚振 59.95 65.82 59.95 62.35 -1.20% 2.04 1.27%
2026-05-20 sh.603278 大业股份 16.29 16.44 14.82 14.82 -10.02% 8.72 16.72%
2026-05-20 sh.603279 景津装备 16.08 16.20 15.43 15.91 -1.67% 2.72 3.00%
2026-05-20 sh.603280 南方路机 32.21 32.32 31.40 31.68 -1.98% 0.36 1.04%
2026-05-20 sh.603281 江瀚新材 36.88 39.48 36.36 39.05 +5.88% 2.83 1.99%
2026-05-20 sh.603282 亚光股份 18.08 18.21 17.83 18.01 -0.94% 0.27 1.11%
2026-05-20 sh.603283 赛腾股份 68.50 72.00 68.16 71.00 +1.78% 22.91 12.07%
2026-05-20 sh.603285 键邦股份 49.27 53.69 48.41 51.95 +4.40% 2.11 6.61%
2026-05-20 sh.603289 泰瑞机器 11.40 11.58 11.12 11.38 -1.13% 0.84 2.52%
2026-05-20 sh.603416 信捷电气 65.00 66.60 64.20 64.66 -1.28% 2.60 2.87%
2026-05-20 sh.603290 斯达半导 122.81 129.52 122.81 127.03 +2.58% 17.58 5.78%
2026-05-20 sh.603291 联合水务 11.99 12.05 11.13 11.51 -4.48% 1.17 2.41%
2026-05-20 sh.603296 华勤技术 107.90 111.29 107.34 109.81 +0.84% 17.21 2.75%
2026-05-20 sh.603297 永新光学 144.34 152.76 143.50 151.40 +4.06% 5.80 3.53%
2026-05-20 sh.603298 杭叉集团 27.56 27.62 26.61 27.33 -0.33% 1.48 0.42%
2026-05-20 sh.603299 苏盐井神 10.50 10.53 10.25 10.36 -1.52% 0.52 0.64%
2026-05-20 sh.603466 风语筑 11.00 11.13 10.70 10.78 -3.49% 10.03 15.49%
2026-05-20 sh.603300 海南华铁 6.55 6.56 6.31 6.37 -3.63% 4.12 3.24%
2026-05-20 sh.603301 振德医疗 95.30 95.97 89.98 91.10 -3.98% 3.22 1.33%
2026-05-20 sh.603066 音飞储存 11.83 11.83 11.60 11.70 -1.18% 0.56 1.63%
2026-05-20 sh.603067 振华股份 43.31 43.86 40.72 42.01 -2.51% 17.17 5.43%
2026-05-20 sh.603068 博通集成 38.03 38.77 37.82 38.25 -0.42% 1.70 2.93%
2026-05-20 sh.603069 海汽集团 17.89 18.06 17.64 17.96 +0.39% 1.05 1.87%
2026-05-20 sh.603070 万控智造 16.23 16.46 15.77 16.12 -1.77% 1.65 2.56%
2026-05-20 sh.603071 物产环能 14.04 14.16 13.71 13.81 -1.92% 0.37 0.48%
2026-05-20 sh.603072 天和磁材 37.47 38.17 37.01 37.82 +0.40% 1.11 2.33%
2026-05-20 sh.603073 彩蝶实业 20.20 20.41 19.90 20.15 -0.79% 0.24 2.39%
2026-05-20 sh.603075 热威股份 23.36 24.29 23.28 24.17 +3.47% 0.70 7.11%
2026-05-20 sh.603077 和邦生物 2.67 2.69 2.63 2.66 -1.12% 3.63 1.55%
2026-05-20 sh.603406 天富龙 33.10 33.10 31.80 31.93 -3.53% 0.46 3.87%
2026-05-20 sh.603078 江化微 34.33 35.45 33.80 35.24 +0.46% 16.48 12.29%
2026-05-20 sh.603079 圣达生物 15.27 15.45 15.15 15.28 -0.13% 0.32 1.10%
2026-05-20 sh.603080 新疆火炬 24.43 24.50 23.30 23.52 -4.62% 1.51 4.49%
2026-05-20 sh.603081 大丰实业 11.69 11.74 11.43 11.56 -1.87% 0.63 1.30%
2026-05-20 sh.603183 建研院 4.72 4.73 4.56 4.60 -2.75% 0.53 2.33%
2026-05-20 sh.603082 北自科技 46.06 51.30 46.06 46.06 -10.00% 10.84 56.29%
2026-05-20 sh.603083 剑桥科技 196.90 198.99 190.27 193.88 -4.22% 65.81 12.28%
2026-05-20 sh.603085 天成自控 13.52 14.44 13.52 14.31 +4.76% 1.92 3.44%
2026-05-20 sh.603086 先达股份 7.05 7.08 6.90 6.91 -2.40% 0.36 1.19%
2026-05-20 sh.603087 甘李药业 54.70 55.26 53.54 55.15 +0.79% 3.44 1.13%
2026-05-20 sh.603088 宁波精达 12.58 12.81 12.22 12.75 +1.59% 2.59 4.72%
2026-05-20 sh.603089 正裕工业 11.39 11.50 11.16 11.30 -1.05% 0.32 1.18%
2026-05-20 sh.603090 宏盛股份 64.81 71.89 63.60 71.89 +10.01% 6.44 9.23%
2026-05-20 sh.603091 众鑫股份 84.12 84.15 82.66 83.26 -0.29% 0.27 1.02%
2026-05-20 sh.603092 德力佳 75.98 77.49 75.70 76.40 +0.33% 1.49 5.63%
2026-05-20 sh.603095 越剑智能 21.74 22.55 21.38 22.27 +2.44% 1.98 3.47%
2026-05-20 sh.603096 新经典 18.51 18.57 18.06 18.33 -1.29% 0.42 1.48%
2026-05-20 sh.603098 森特股份 13.36 13.36 13.09 13.18 -1.27% 0.49 0.69%
2026-05-20 sh.603099 长白山 37.31 37.62 36.91 37.07 -0.67% 1.74 1.72%
2026-05-20 sh.603100 川仪股份 21.05 21.22 20.52 20.71 -2.13% 1.51 1.43%
2026-05-20 sh.603101 汇嘉时代 8.10 8.14 7.81 7.90 -2.59% 0.89 2.40%
2026-05-20 sh.603102 百合股份 40.02 40.27 39.45 40.06 +0.15% 0.20 0.77%
2026-05-20 sh.603103 横店影视 20.38 20.60 19.92 20.07 -1.86% 0.78 0.61%
2026-05-20 sh.603105 芯能科技 9.98 9.98 9.55 9.60 -3.81% 1.44 2.99%
2026-05-20 sh.603106 恒银科技 8.89 8.89 8.60 8.63 -2.92% 0.53 1.17%
2026-05-20 sh.603107 上海汽配 14.30 14.33 14.08 14.12 -1.47% 0.31 1.00%
2026-05-20 sh.603207 小方制药 25.44 25.56 25.15 25.28 -1.17% 0.14 1.05%
2026-05-20 sh.603108 润达医疗 15.77 16.22 14.76 15.46 +2.59% 15.37 16.28%
2026-05-20 sh.603109 神驰机电 21.83 21.83 21.21 21.57 -1.55% 0.49 1.08%
2026-05-20 sh.603110 东方材料 23.19 23.41 22.50 23.06 -1.54% 3.15 6.84%
2026-05-20 sh.603111 康尼机电 6.72 6.74 6.59 6.65 -1.34% 0.39 0.68%
2026-05-20 sh.603112 华翔股份 21.60 21.84 21.36 21.64 -0.32% 1.66 1.44%
2026-05-20 sh.603113 金能科技 5.39 5.41 5.26 5.31 -1.85% 0.52 1.15%
2026-05-20 sh.603115 海星股份 90.99 99.00 90.97 97.55 +6.50% 11.09 4.79%
2026-05-20 sh.603117 万林物流 5.05 5.06 4.89 4.95 -2.37% 0.48 1.61%
2026-05-20 sh.603118 共进股份 15.51 16.05 15.07 15.58 +0.39% 10.32 8.40%
2026-05-20 sh.603119 浙江荣泰 73.50 80.86 72.02 76.89 +3.57% 24.43 12.23%
2026-05-20 sh.603120 肯特催化 55.24 56.49 54.00 55.31 -1.16% 2.91 13.98%
2026-05-20 sh.603121 华培动力 23.19 23.22 20.79 20.79 -10.00% 3.27 4.43%
2026-05-20 sh.603122 合富中国 14.36 14.37 13.85 14.07 -1.95% 1.70 3.05%
2026-05-20 sh.603123 翠微股份 11.23 11.24 10.92 10.98 -2.40% 1.60 2.23%
2026-05-20 sh.603124 江南新材 120.61 123.48 119.16 123.48 +2.38% 2.46 2.60%
2026-05-20 sh.603125 常青科技 27.17 29.20 26.84 28.18 +0.14% 4.34 3.81%
2026-05-20 sh.603126 中材节能 8.28 8.63 8.14 8.39 -0.59% 2.20 4.32%
2026-05-20 sh.603128 华贸物流 5.55 5.57 5.51 5.55 -0.54% 0.47 0.65%
2026-05-20 sh.603129 春风动力 248.20 249.00 241.23 244.90 -0.86% 2.94 0.79%
2026-05-20 sh.603130 云中马 47.15 48.56 47.15 47.43 +0.49% 0.65 0.99%
2026-05-20 sh.603232 格尔软件 19.39 19.64 18.90 18.92 -2.77% 1.14 2.59%
2026-05-20 sh.603233 大参林 17.78 18.05 17.68 17.92 +0.73% 0.92 0.45%
2026-05-20 sh.603131 上海沪工 22.97 23.00 22.29 22.44 -3.11% 2.77 3.65%
2026-05-20 sh.603235 天新药业 25.29 25.29 24.85 24.90 -1.54% 0.09 0.09%
2026-05-20 sh.603132 金徽股份 18.42 18.60 18.11 18.40 -1.02% 1.01 0.56%
2026-05-20 sh.603135 中重科技 11.92 11.98 11.65 11.87 -0.75% 0.45 0.60%
2026-05-20 sh.603136 天目湖 10.15 10.15 9.90 9.94 -2.07% 0.26 0.97%
2026-05-20 sh.603137 恒尚节能 13.82 13.82 13.61 13.73 -0.65% 0.20 0.82%
2026-05-20 sh.603138 海量数据 19.20 19.50 18.65 18.70 -3.76% 1.96 3.60%
2026-05-20 sh.603139 康惠股份 38.58 39.08 38.00 38.85 +0.44% 1.12 2.91%
2026-05-20 sh.603150 万朗磁塑 69.39 72.00 67.50 68.20 -2.70% 1.24 2.11%
2026-05-20 sh.603260 合盛硅业 41.41 42.88 41.00 42.20 +1.91% 3.80 0.76%
2026-05-20 sh.603151 邦基科技 15.07 15.18 14.68 14.74 -2.58% 0.26 1.04%
2026-05-20 sh.603153 上海建科 15.51 15.51 15.34 15.38 -0.90% 0.18 0.29%
2026-05-20 sh.603155 新亚强 20.00 20.37 19.82 20.35 +0.94% 1.35 2.12%
2026-05-20 sh.603156 养元饮品 50.30 53.00 48.57 49.05 +1.43% 20.86 3.29%
2026-05-20 sh.603008 ST喜临门 9.43 9.43 9.43 9.43 +5.01% 0.14 0.40%
2026-05-20 sh.601778 晶科科技 6.55 6.67 6.21 6.43 -3.60% 20.92 8.72%
2026-05-20 sh.601788 光大证券 14.90 15.08 14.86 14.98 -0.13% 2.90 0.50%
显示 37501 - 37600 条，共 1,459,474 条记录