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.605020 永和股份 33.00 34.43 32.68 33.69 +2.71% 10.16 5.99%
2026-05-22 sh.605028 世茂能源 24.71 25.00 24.28 24.81 +0.40% 0.28 0.72%
2026-05-22 sh.605033 美邦股份 21.47 21.95 21.36 21.87 +1.82% 0.43 1.46%
2026-05-22 sh.605050 福然德 11.89 11.98 11.78 11.87 -0.17% 0.35 0.59%
2026-05-22 sh.605055 迎丰股份 13.41 13.74 13.20 13.46 +0.37% 1.80 3.04%
2026-05-22 sh.605056 咸亨国际 24.20 24.99 24.15 24.77 +1.93% 2.10 2.12%
2026-05-22 sh.605058 澳弘电子 36.50 39.60 36.50 39.20 +7.60% 2.17 3.93%
2026-05-22 sh.605060 联德股份 54.23 55.10 52.59 54.15 +0.37% 2.58 2.00%
2026-05-22 sh.605066 天正电气 7.35 7.51 7.25 7.46 +1.63% 0.61 1.64%
2026-05-22 sh.605068 明新旭腾 25.93 27.28 25.52 27.05 +5.33% 0.95 2.19%
2026-05-22 sh.605069 正和生态 15.76 16.35 15.76 16.18 +2.67% 0.76 2.22%
2026-05-22 sh.605077 华康股份 18.84 19.18 17.79 17.93 -3.08% 4.26 7.65%
2026-05-22 sh.605080 浙江自然 25.65 26.90 24.85 26.53 +5.49% 0.78 2.14%
2026-05-22 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-22 sh.605086 龙高股份 29.00 32.65 29.00 31.81 +6.71% 1.79 3.19%
2026-05-22 sh.605088 冠盛股份 35.97 36.29 35.30 35.78 +0.08% 1.31 1.84%
2026-05-22 sh.605089 味知香 22.67 22.94 22.34 22.60 0.00% 0.22 0.72%
2026-05-22 sh.605090 九丰能源 39.54 39.64 38.82 38.98 -1.12% 6.02 2.19%
2026-05-22 sh.605098 行动教育 56.83 56.83 54.00 55.06 -1.80% 1.31 2.01%
2026-05-22 sh.605099 共创草坪 43.72 44.48 42.81 43.29 -0.48% 1.74 1.00%
2026-05-22 sh.605100 华丰股份 56.38 56.79 54.10 55.36 -0.40% 2.85 3.02%
2026-05-22 sh.605108 同庆楼 13.92 14.01 13.60 13.66 -1.80% 0.40 1.12%
2026-05-22 sh.605111 新洁能 53.89 58.15 53.89 57.47 +8.27% 22.25 9.48%
2026-05-22 sh.605116 奥锐特 22.50 22.50 21.36 21.45 -0.23% 1.11 1.26%
2026-05-22 sh.605117 德业股份 119.25 124.66 118.47 120.70 +1.28% 21.74 1.41%
2026-05-22 sh.605118 力鼎光电 40.16 41.76 40.16 41.34 +2.94% 1.22 0.73%
2026-05-22 sh.605122 四方新材 14.03 14.47 13.78 14.33 +2.50% 0.45 1.85%
2026-05-22 sh.605123 派克新材 118.12 120.75 114.50 120.58 +2.09% 7.26 5.04%
2026-05-22 sh.605128 上海沿浦 34.95 36.28 34.45 35.69 +2.85% 1.78 2.38%
2026-05-22 sh.605133 嵘泰股份 41.23 42.10 40.74 41.15 -1.46% 5.65 4.85%
2026-05-22 sh.605136 丽人丽妆 9.84 10.09 9.61 9.96 +1.32% 0.87 2.21%
2026-05-22 sh.605138 盛泰集团 7.54 7.67 7.46 7.60 +1.06% 0.34 0.80%
2026-05-22 sh.605151 西上海 22.50 23.04 22.03 22.90 +3.20% 0.55 1.80%
2026-05-22 sh.605155 西大门 15.80 16.28 15.71 16.04 +1.33% 0.44 1.47%
2026-05-22 sh.605158 华达新材 7.41 7.70 7.36 7.58 +2.29% 0.63 1.63%
2026-05-22 sh.605162 新中港 10.46 10.76 10.32 10.70 +2.39% 0.97 2.19%
2026-05-22 sh.605166 聚合顺 10.69 11.33 10.48 11.31 +7.00% 1.37 3.95%
2026-05-22 sh.605167 利柏特 16.52 17.00 15.83 16.44 -2.84% 2.05 2.81%
2026-05-22 sh.605168 三人行 61.05 65.00 60.33 63.59 +4.23% 7.14 5.37%
2026-05-22 sh.605169 洪通燃气 12.94 13.38 12.93 13.16 +1.39% 0.47 1.26%
2026-05-22 sh.605177 东亚药业 22.99 23.50 22.05 22.19 -0.45% 1.11 4.33%
2026-05-22 sh.605178 时空科技 65.65 66.72 64.81 66.21 +0.84% 1.65 2.53%
2026-05-22 sh.605179 一鸣食品 15.39 15.50 15.20 15.25 -0.85% 0.36 0.58%
2026-05-22 sh.605180 华生科技 14.92 16.15 14.61 16.15 +10.01% 0.74 2.83%
2026-05-22 sh.605183 确成股份 15.81 16.20 15.66 16.12 +2.48% 0.24 0.37%
2026-05-22 sh.605186 健麾信息 24.79 25.02 24.14 24.63 -0.65% 1.34 3.99%
2026-05-22 sh.605188 国光连锁 13.89 14.23 13.83 14.04 +0.50% 0.64 0.90%
2026-05-22 sh.605196 华通线缆 39.75 41.80 39.75 41.45 +4.91% 6.36 3.07%
2026-05-22 sh.605198 安德利 48.00 51.00 48.00 50.52 -3.55% 5.15 3.82%
2026-05-22 sh.605199 ST葫芦娃 6.89 6.98 6.76 6.82 -1.73% 0.50 1.84%
2026-05-22 sh.605208 永茂泰 14.35 14.85 14.13 14.49 +2.04% 1.44 3.00%
2026-05-22 sh.605218 伟时电子 20.90 20.91 19.88 20.30 -1.89% 1.97 4.56%
2026-05-22 sh.605222 起帆电缆 36.10 37.60 35.60 36.52 +0.11% 5.69 3.75%
2026-05-22 sh.605228 神通科技 14.20 14.28 13.92 14.05 -0.50% 0.95 1.41%
2026-05-22 sh.605255 天普股份 98.16 98.16 95.01 96.32 -1.87% 1.10 0.85%
2026-05-22 sh.605258 协和电子 35.39 37.35 35.39 37.26 +5.25% 1.57 4.87%
2026-05-22 sh.605259 绿田机械 18.29 18.63 18.02 18.51 +1.20% 0.23 0.73%
2026-05-22 sh.605266 健之佳 18.78 18.80 18.45 18.63 -0.05% 0.30 1.04%
2026-05-22 sh.605268 王力安防 11.00 11.11 10.89 11.03 +0.64% 0.39 0.80%
2026-05-22 sh.605277 新亚电子 22.11 23.09 21.95 22.92 +4.61% 1.83 2.55%
2026-05-22 sh.605286 同力天启 39.68 40.52 38.01 39.74 +2.45% 0.94 1.42%
2026-05-22 sh.605287 德才股份 48.26 50.26 48.01 50.24 +3.93% 2.55 3.69%
2026-05-22 sh.605288 凯迪股份 108.80 114.29 105.15 107.76 -5.18% 3.86 5.03%
2026-05-22 sh.605289 罗曼股份 101.90 107.00 101.64 105.97 +4.43% 5.55 3.48%
2026-05-22 sh.605296 神农集团 28.68 29.20 27.94 28.08 -1.99% 1.11 0.76%
2026-05-22 sh.605298 必得科技 55.55 57.99 55.31 56.75 +2.71% 1.38 1.30%
2026-05-22 sh.603286 日盈电子 68.36 71.80 66.30 70.29 +2.84% 4.78 5.93%
2026-05-22 sh.603288 海天味业 35.37 35.50 34.88 35.29 -0.14% 5.70 0.29%
2026-05-22 sh.603289 泰瑞机器 11.16 12.29 11.10 12.13 +8.59% 2.53 7.21%
2026-05-22 sh.603290 斯达半导 123.78 134.40 122.49 131.75 +7.79% 23.18 7.50%
2026-05-22 sh.603291 联合水务 11.67 11.70 10.38 11.27 -2.09% 2.16 4.73%
2026-05-22 sh.603296 华勤技术 106.88 109.72 105.10 108.94 +3.71% 15.02 2.44%
2026-05-22 sh.603297 永新光学 146.22 149.39 144.00 147.51 +1.49% 2.98 1.83%
2026-05-22 sh.603298 杭叉集团 27.72 28.00 27.31 27.38 -0.76% 1.41 0.39%
2026-05-22 sh.603299 苏盐井神 10.29 10.44 10.19 10.30 +0.68% 0.54 0.67%
2026-05-22 sh.603300 海南华铁 6.15 6.17 6.02 6.07 -0.82% 2.26 1.86%
2026-05-22 sh.603301 振德医疗 92.32 93.36 89.87 92.70 +2.94% 3.44 1.42%
2026-05-22 sh.603303 得邦照明 22.30 22.94 21.80 22.56 +1.17% 1.16 1.09%
2026-05-22 sh.603305 旭升集团 17.21 17.28 16.54 16.89 -1.29% 8.28 4.25%
2026-05-22 sh.603306 华懋科技 108.00 110.23 106.18 107.92 +0.41% 13.22 3.70%
2026-05-22 sh.603308 应流股份 72.00 72.40 69.74 70.89 -1.09% 12.66 2.63%
2026-05-22 sh.603309 维力医疗 13.45 14.23 13.32 13.90 +4.04% 0.73 1.82%
2026-05-22 sh.603310 巍华新材 16.77 17.28 16.55 17.11 +2.27% 1.06 3.21%
2026-05-22 sh.603311 金海高科 29.99 32.99 29.99 31.46 +0.83% 9.82 13.23%
2026-05-22 sh.603312 西典新能 38.87 40.23 38.51 39.89 +2.97% 0.52 2.60%
2026-05-22 sh.603313 梦百合 5.76 5.99 5.65 5.83 +1.75% 0.68 2.05%
2026-05-22 sh.603315 福鞍股份 16.18 16.90 16.18 16.76 +3.71% 2.09 3.93%
2026-05-22 sh.603316 诚邦股份 26.50 27.98 24.53 26.90 -1.28% 20.22 29.30%
2026-05-22 sh.603317 天味食品 15.77 15.93 15.38 15.40 -2.28% 1.53 0.93%
2026-05-22 sh.603318 水发燃气 9.99 10.01 9.72 9.97 +0.91% 3.35 7.38%
2026-05-22 sh.603319 美湖股份 32.50 33.05 31.42 31.87 -3.04% 7.83 7.22%
2026-05-22 sh.603320 迪贝电气 23.94 25.75 23.56 25.01 +3.78% 1.52 4.11%
2026-05-22 sh.603321 梅轮电梯 7.05 7.32 6.93 7.22 +3.14% 0.34 1.39%
2026-05-22 sh.603322 超讯通信 36.21 36.55 35.58 36.37 +2.34% 3.28 5.76%
2026-05-22 sh.603323 苏农银行 4.78 4.79 4.74 4.76 -0.42% 0.77 0.79%
2026-05-22 sh.603324 盛剑科技 33.59 33.70 30.07 30.49 -7.33% 6.22 13.59%
2026-05-22 sh.603325 博隆技术 58.05 58.78 57.02 58.16 +0.10% 0.38 1.93%
2026-05-22 sh.603326 我乐家居 7.90 7.97 7.75 7.95 +1.92% 0.28 1.12%
2026-05-22 sh.603327 福蓉科技 10.50 10.88 10.44 10.85 +4.33% 2.99 2.68%
2026-05-22 sh.603328 依顿电子 11.76 12.39 11.76 12.34 +5.74% 4.05 3.33%
显示 4201 - 4300 条，共 1,439,749 条记录