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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | sh.603839 | 安正时尚 | 7.66 | 7.79 | 7.46 | 7.73 | +1.05% | 0.31 | 1.04% |
| 2026-05-22 | sh.603843 | *ST正平 | 8.87 | 9.18 | 8.85 | 9.00 | +2.27% | 1.28 | 2.04% |
| 2026-05-22 | sh.603848 | 好太太 | 15.52 | 15.75 | 15.35 | 15.50 | +0.06% | 0.23 | 0.37% |
| 2026-05-22 | sh.603855 | 华荣股份 | 19.02 | 19.16 | 18.89 | 18.92 | -0.47% | 0.56 | 0.89% |
| 2026-05-22 | sh.603856 | 东宏股份 | 12.21 | 12.33 | 12.00 | 12.22 | +0.33% | 0.42 | 1.21% |
| 2026-05-22 | sh.603858 | 步长制药 | 15.42 | 15.42 | 15.17 | 15.27 | -0.13% | 0.70 | 0.43% |
| 2026-05-22 | sh.603859 | 能科科技 | 44.91 | 46.46 | 44.03 | 46.09 | +3.18% | 7.40 | 6.65% |
| 2026-05-22 | sh.603860 | 中公高科 | 30.55 | 31.11 | 30.01 | 30.90 | +2.12% | 0.38 | 1.87% |
| 2026-05-22 | sh.603861 | 白云电器 | 15.69 | 16.30 | 15.69 | 16.03 | +2.10% | 1.55 | 1.83% |
| 2026-05-22 | sh.603863 | 松炀资源 | 17.32 | 17.49 | 17.02 | 17.23 | +0.41% | 1.05 | 2.99% |
| 2026-05-22 | sh.603866 | 桃李面包 | 4.81 | 4.83 | 4.77 | 4.77 | -1.04% | 0.31 | 0.41% |
| 2026-05-22 | sh.603867 | 新化股份 | 39.00 | 42.15 | 38.40 | 42.15 | +9.99% | 6.93 | 7.83% |
| 2026-05-22 | sh.603868 | 飞科电器 | 37.00 | 38.88 | 37.00 | 38.00 | +2.81% | 1.12 | 0.68% |
| 2026-05-22 | sh.603869 | ST智知 | 10.72 | 11.10 | 10.72 | 11.10 | +3.06% | 0.15 | 0.28% |
| 2026-05-22 | sh.603871 | 嘉友国际 | 11.13 | 11.32 | 10.95 | 11.02 | -0.99% | 1.31 | 0.87% |
| 2026-05-22 | sh.603876 | 鼎胜新材 | 26.81 | 27.63 | 26.00 | 27.50 | +4.60% | 9.50 | 3.79% |
| 2026-05-22 | sh.603877 | 太平鸟 | 13.46 | 13.60 | 13.23 | 13.32 | -1.19% | 0.25 | 0.40% |
| 2026-05-22 | sh.603878 | 武进不锈 | 7.21 | 7.31 | 7.15 | 7.24 | +0.42% | 0.64 | 1.57% |
| 2026-05-22 | sh.603879 | 永悦科技 | 5.34 | 5.63 | 5.33 | 5.55 | +4.13% | 0.58 | 2.96% |
| 2026-05-22 | sh.603880 | 南卫股份 | 8.14 | 8.91 | 8.05 | 8.76 | +8.15% | 1.21 | 4.89% |
| 2026-05-22 | sh.603881 | 数据港 | 38.00 | 38.72 | 37.78 | 38.60 | +2.17% | 14.96 | 5.44% |
| 2026-05-22 | sh.603882 | 金域医学 | 25.63 | 26.36 | 25.22 | 26.14 | +1.95% | 1.56 | 1.32% |
| 2026-05-22 | sh.603883 | 老百姓 | 12.37 | 12.39 | 12.21 | 12.23 | -0.73% | 0.97 | 1.05% |
| 2026-05-22 | sh.603885 | 吉祥航空 | 11.45 | 11.68 | 11.27 | 11.44 | -0.44% | 2.80 | 1.12% |
| 2026-05-22 | sh.603886 | 元祖股份 | 11.03 | 11.09 | 10.76 | 11.04 | +0.36% | 0.57 | 2.16% |
| 2026-05-22 | sh.603887 | 城地香江 | 13.91 | 14.09 | 13.65 | 13.95 | +1.09% | 1.78 | 2.13% |
| 2026-05-22 | sh.603888 | 新华网 | 19.38 | 19.44 | 18.87 | 19.15 | -0.73% | 2.09 | 1.62% |
| 2026-05-22 | sh.603889 | 新澳股份 | 7.65 | 7.89 | 7.51 | 7.78 | +1.70% | 1.33 | 2.37% |
| 2026-05-22 | sh.603890 | 春秋电子 | 20.99 | 22.97 | 20.99 | 22.97 | +10.01% | 11.12 | 11.08% |
| 2026-05-22 | sh.603893 | 瑞芯微 | 190.00 | 198.70 | 187.91 | 195.24 | +4.35% | 30.48 | 3.74% |
| 2026-05-22 | sh.603895 | 天永智能 | 38.84 | 39.13 | 37.01 | 37.89 | -0.89% | 1.58 | 3.84% |
| 2026-05-22 | sh.603896 | 寿仙谷 | 15.84 | 15.90 | 15.60 | 15.80 | -0.25% | 0.22 | 0.70% |
| 2026-05-22 | sh.603898 | 好莱客 | 12.30 | 12.57 | 12.08 | 12.40 | +1.89% | 0.28 | 0.72% |
| 2026-05-22 | sh.603899 | 晨光股份 | 22.01 | 22.53 | 21.75 | 22.48 | +6.34% | 2.78 | 1.37% |
| 2026-05-22 | sh.603900 | 莱绅通灵 | 7.05 | 7.20 | 6.95 | 7.15 | +2.14% | 0.43 | 1.76% |
| 2026-05-22 | sh.603901 | 永创智能 | 12.46 | 12.63 | 12.34 | 12.56 | +1.62% | 1.16 | 1.72% |
| 2026-05-22 | sh.603903 | 中持股份 | 13.05 | 13.45 | 12.55 | 12.76 | -2.30% | 1.93 | 5.89% |
| 2026-05-22 | sh.603906 | 龙蟠科技 | 28.47 | 29.10 | 27.84 | 28.58 | -2.46% | 16.23 | 10.13% |
| 2026-05-22 | sh.603908 | 牧高笛 | 22.21 | 22.81 | 21.84 | 22.63 | +2.40% | 0.32 | 1.52% |
| 2026-05-22 | sh.603909 | 建发合诚 | 11.08 | 11.40 | 11.00 | 11.30 | +1.35% | 0.26 | 0.89% |
| 2026-05-22 | sh.603912 | 佳力图 | 10.48 | 10.78 | 10.31 | 10.71 | +3.28% | 2.61 | 4.57% |
| 2026-05-22 | sh.603915 | 国茂股份 | 17.84 | 18.02 | 17.58 | 17.90 | +0.56% | 2.56 | 2.19% |
| 2026-05-22 | sh.603916 | 苏博特 | 15.10 | 15.72 | 15.10 | 15.41 | +2.46% | 2.64 | 4.09% |
| 2026-05-22 | sh.603917 | 合力科技 | 12.75 | 13.21 | 12.71 | 13.15 | +2.41% | 1.31 | 4.96% |
| 2026-05-22 | sh.603918 | 金桥信息 | 12.40 | 12.66 | 12.18 | 12.53 | +1.05% | 1.08 | 2.39% |
| 2026-05-22 | sh.603919 | 金徽酒 | 19.98 | 20.02 | 19.00 | 19.25 | -3.85% | 2.81 | 2.86% |
| 2026-05-22 | sh.603920 | 世运电路 | 63.57 | 68.14 | 63.39 | 66.65 | +5.23% | 35.46 | 7.43% |
| 2026-05-22 | sh.603922 | ST金鸿顺 | 14.37 | 15.13 | 14.33 | 15.13 | +5.00% | 0.52 | 1.92% |
| 2026-05-22 | sh.603926 | 铁流股份 | 24.71 | 24.72 | 23.60 | 24.25 | -1.10% | 2.44 | 4.36% |
| 2026-05-22 | sh.603927 | 中科软 | 16.16 | 16.25 | 15.81 | 16.01 | -0.37% | 1.54 | 1.16% |
| 2026-05-22 | sh.603928 | 兴业股份 | 15.90 | 16.65 | 15.87 | 16.55 | +4.15% | 1.05 | 2.44% |
| 2026-05-22 | sh.603929 | 亚翔集成 | 177.00 | 179.00 | 170.40 | 176.01 | -0.50% | 8.19 | 2.21% |
| 2026-05-22 | sh.603931 | 格林达 | 50.26 | 54.65 | 48.98 | 54.65 | +10.00% | 3.72 | 3.51% |
| 2026-05-22 | sh.603933 | 睿能科技 | 25.62 | 26.06 | 25.31 | 25.90 | +1.17% | 2.55 | 4.77% |
| 2026-05-22 | sh.603936 | 博敏电子 | 21.20 | 22.59 | 21.20 | 22.59 | +9.98% | 23.89 | 17.13% |
| 2026-05-22 | sh.603937 | 丽岛新材 | 14.96 | 15.52 | 14.80 | 15.40 | +3.63% | 1.51 | 4.76% |
| 2026-05-22 | sh.603938 | 三孚股份 | 51.84 | 52.40 | 48.90 | 49.68 | -1.78% | 19.08 | 9.97% |
| 2026-05-22 | sh.603939 | 益丰药房 | 21.31 | 21.48 | 20.76 | 20.77 | -2.49% | 2.63 | 1.03% |
| 2026-05-22 | sh.603948 | 建业股份 | 25.76 | 26.85 | 25.70 | 26.66 | +3.82% | 0.61 | 1.41% |
| 2026-05-22 | sh.603949 | 雪龙集团 | 17.05 | 17.42 | 16.80 | 17.27 | +1.35% | 0.50 | 1.39% |
| 2026-05-22 | sh.603950 | 长源东谷 | 66.82 | 69.95 | 66.17 | 68.85 | +3.86% | 4.57 | 2.08% |
| 2026-05-22 | sh.603955 | 大千生态 | 22.90 | 23.01 | 22.41 | 22.79 | +0.18% | 0.36 | 1.18% |
| 2026-05-22 | sh.603956 | 威派格 | 5.89 | 5.98 | 5.81 | 5.94 | +0.68% | 1.04 | 3.08% |
| 2026-05-22 | sh.603958 | 哈森股份 | 23.84 | 25.27 | 23.16 | 24.71 | +6.01% | 2.43 | 4.53% |
| 2026-05-22 | sh.603959 | ST百利 | 4.47 | 4.70 | 4.45 | 4.65 | +1.09% | 0.62 | 2.75% |
| 2026-05-22 | sh.603960 | 克来机电 | 21.52 | 23.67 | 21.33 | 23.67 | +9.99% | 3.35 | 5.61% |
| 2026-05-22 | sh.603966 | 法兰泰克 | 12.99 | 13.14 | 12.84 | 13.04 | +1.72% | 0.90 | 1.74% |
| 2026-05-22 | sh.603967 | 中创物流 | 13.02 | 13.17 | 12.83 | 13.04 | +0.93% | 0.29 | 0.64% |
| 2026-05-22 | sh.603968 | 醋化股份 | 11.28 | 11.57 | 11.13 | 11.44 | +1.69% | 0.46 | 1.96% |
| 2026-05-22 | sh.603969 | 银龙股份 | 8.99 | 9.20 | 8.71 | 9.02 | +1.12% | 1.77 | 2.33% |
| 2026-05-22 | sh.603970 | 中农立华 | 12.05 | 12.21 | 11.95 | 12.18 | +1.33% | 0.18 | 0.55% |
| 2026-05-22 | sh.603976 | 正川股份 | 22.49 | 24.20 | 22.49 | 24.20 | +10.00% | 2.22 | 6.22% |
| 2026-05-22 | sh.603977 | 国泰集团 | 13.32 | 13.74 | 13.14 | 13.60 | +2.41% | 1.75 | 2.10% |
| 2026-05-22 | sh.603978 | 深圳新星 | 31.40 | 32.42 | 31.17 | 31.47 | -2.90% | 4.22 | 6.28% |
| 2026-05-22 | sh.603979 | 金诚信 | 63.50 | 66.93 | 63.16 | 66.33 | +4.46% | 6.96 | 1.70% |
| 2026-05-22 | sh.603980 | 吉华集团 | 5.87 | 6.01 | 5.75 | 5.95 | +2.06% | 0.81 | 2.03% |
| 2026-05-22 | sh.603982 | 泉峰汽车 | 7.50 | 7.70 | 7.31 | 7.62 | +2.42% | 0.65 | 2.53% |
| 2026-05-22 | sh.603983 | 丸美生物 | 24.45 | 24.49 | 23.70 | 23.79 | -2.02% | 0.51 | 0.53% |
| 2026-05-22 | sh.603985 | 恒润股份 | 25.48 | 26.29 | 25.38 | 26.01 | +4.00% | 7.03 | 6.15% |
| 2026-05-22 | sh.603986 | 兆易创新 | 448.00 | 472.99 | 439.00 | 468.74 | +8.53% | 289.32 | 9.55% |
| 2026-05-22 | sh.603987 | 康德莱 | 7.73 | 7.83 | 7.64 | 7.77 | +0.78% | 0.23 | 0.68% |
| 2026-05-22 | sh.603988 | 中电电机 | 21.96 | 22.44 | 21.59 | 22.17 | +0.73% | 0.91 | 1.75% |
| 2026-05-22 | sh.603989 | 艾华集团 | 26.36 | 28.42 | 26.31 | 28.42 | +9.98% | 4.45 | 4.01% |
| 2026-05-22 | sh.603990 | 麦迪科技 | 16.50 | 17.30 | 16.47 | 16.88 | +2.43% | 3.68 | 7.12% |
| 2026-05-22 | sh.603991 | 至正股份 | 118.98 | 120.00 | 114.00 | 117.31 | +0.46% | 3.33 | 3.83% |
| 2026-05-22 | sh.603992 | 松霖科技 | 31.42 | 31.87 | 28.80 | 29.72 | -5.41% | 2.45 | 1.86% |
| 2026-05-22 | sh.603993 | 洛阳钼业 | 17.80 | 18.64 | 17.57 | 18.53 | +5.05% | 41.14 | 1.29% |
| 2026-05-22 | sh.603995 | 甬金股份 | 18.25 | 18.41 | 17.97 | 18.28 | +0.44% | 0.60 | 0.89% |
| 2026-05-22 | sh.603997 | 继峰股份 | 13.33 | 13.57 | 13.30 | 13.51 | +0.90% | 1.35 | 0.79% |
| 2026-05-22 | sh.603998 | 方盛制药 | 10.26 | 10.29 | 10.12 | 10.26 | +0.59% | 0.45 | 1.00% |
| 2026-05-22 | sh.603999 | 读者传媒 | 7.09 | 7.14 | 6.82 | 6.95 | -1.00% | 1.18 | 2.97% |
| 2026-05-22 | sh.605003 | 众望布艺 | 26.69 | 26.85 | 26.10 | 26.31 | -1.42% | 0.37 | 1.28% |
| 2026-05-22 | sh.605005 | 合兴股份 | 18.70 | 18.70 | 18.25 | 18.60 | -0.11% | 0.46 | 0.62% |
| 2026-05-22 | sh.605006 | 山东玻纤 | 14.31 | 15.74 | 14.25 | 15.74 | +9.99% | 11.17 | 12.03% |
| 2026-05-22 | sh.605007 | 五洲特纸 | 14.08 | 14.35 | 13.98 | 14.27 | +0.99% | 0.44 | 0.77% |
| 2026-05-22 | sh.605008 | 长鸿高科 | 11.99 | 12.05 | 11.61 | 11.93 | +0.68% | 0.30 | 0.39% |
| 2026-05-22 | sh.605009 | 豪悦护理 | 26.22 | 26.38 | 26.10 | 26.18 | -0.15% | 0.24 | 0.43% |
| 2026-05-22 | sh.605011 | 杭州热电 | 21.37 | 22.60 | 21.30 | 22.18 | +3.79% | 1.88 | 2.12% |
| 2026-05-22 | sh.605016 | 百龙创园 | 26.84 | 27.08 | 26.00 | 26.51 | -0.34% | 1.47 | 1.32% |
| 2026-05-22 | sh.605018 | 长华集团 | 13.52 | 14.42 | 13.45 | 14.06 | +2.85% | 1.87 | 2.83% |
显示 4101 - 4200 条，共 1,439,749 条记录