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.605336 *ST帅电 18.21 18.60 17.91 18.16 -1.30% 0.43 1.28%
2026-05-20 sh.688367 工大高科 37.40 37.55 36.50 37.18 -1.06% 0.75 2.32%
2026-05-20 sh.605337 李子园 10.30 10.35 10.18 10.21 -0.87% 0.22 0.55%
2026-05-20 sh.605338 巴比食品 21.66 22.02 21.23 21.38 -2.06% 0.37 0.71%
2026-05-20 sh.605339 南侨食品 16.61 16.95 16.61 16.88 +0.90% 0.47 0.66%
2026-05-20 sh.605365 立达信 19.45 19.50 19.11 19.24 -3.22% 2.18 2.25%
2026-05-20 sh.605369 拱东医疗 20.24 20.49 19.97 20.20 -0.39% 0.52 1.18%
2026-05-20 sh.605376 博迁新材 132.39 138.59 128.50 137.45 +5.90% 23.64 6.79%
2026-05-20 sh.605377 华旺科技 9.41 9.41 8.71 9.23 -1.91% 1.00 1.99%
2026-05-20 sh.605378 野马电池 18.45 18.51 18.07 18.48 +0.38% 0.42 0.88%
2026-05-20 sh.605399 晨光新材 15.20 15.74 15.16 15.65 +2.35% 2.32 4.81%
2026-05-20 sh.605488 福莱新材 39.56 39.87 36.40 36.86 -4.31% 8.03 7.76%
2026-05-20 sh.605507 国邦医药 22.50 22.53 21.59 22.40 -0.36% 0.92 0.74%
2026-05-20 sh.605555 德昌股份 16.43 16.50 16.06 16.31 -0.73% 1.00 1.27%
2026-05-20 sh.605567 春雪食品 10.75 10.76 10.51 10.68 -1.11% 0.33 1.57%
2026-05-20 sh.605577 龙版传媒 11.34 11.34 10.97 10.98 -3.09% 0.48 0.97%
2026-05-20 sh.605580 恒盛能源 21.70 21.79 20.90 21.09 -3.39% 0.78 1.31%
2026-05-20 sh.605588 冠石科技 59.30 65.32 59.30 63.19 +5.30% 3.31 7.27%
2026-05-20 sh.605589 圣泉集团 45.17 48.50 44.80 47.87 +4.04% 24.91 6.31%
2026-05-20 sh.605598 上海港湾 50.60 54.69 50.51 51.14 +1.05% 3.88 3.08%
2026-05-20 sh.605599 菜百股份 16.60 16.75 16.45 16.61 -0.30% 0.90 0.69%
2026-05-20 sh.688001 华兴源创 56.58 63.53 56.58 61.31 +7.28% 11.21 3.87%
2026-05-20 sh.688002 睿创微纳 132.95 135.78 132.00 135.04 +1.34% 11.16 1.79%
2026-05-20 sh.688003 天准科技 99.46 103.11 99.31 100.29 -2.92% 8.04 4.11%
2026-05-20 sh.688004 博汇科技 24.29 24.36 23.84 24.00 -1.19% 0.37 1.92%
2026-05-20 sh.688005 容百科技 34.25 35.60 33.52 35.31 +3.03% 10.91 4.41%
2026-05-20 sh.688392 骄成超声 163.99 177.00 163.25 175.90 +6.03% 8.39 4.27%
2026-05-20 sh.688006 杭可科技 33.76 35.01 33.76 34.65 +1.85% 5.04 2.43%
2026-05-20 sh.688393 安必平 24.71 24.98 24.30 24.59 -0.97% 0.27 1.17%
2026-05-20 sh.688009 中国通号 4.95 5.00 4.88 4.89 -1.81% 1.46 0.34%
2026-05-20 sh.688081 兴图新科 57.00 59.50 56.14 59.03 +2.22% 1.67 2.79%
2026-05-20 sh.688399 硕世生物 59.50 61.29 59.30 60.83 +0.98% 0.74 1.46%
2026-05-20 sh.688012 中微公司 475.00 498.00 470.00 490.33 +2.26% 141.71 4.66%
2026-05-20 sh.688017 绿的谐波 320.00 325.99 315.45 323.66 -0.77% 33.12 5.62%
2026-05-20 sh.688403 汇成股份 20.35 21.20 20.13 20.74 +1.77% 15.12 7.35%
2026-05-20 sh.688018 乐鑫科技 186.88 191.88 182.21 188.58 -0.22% 15.06 4.84%
2026-05-20 sh.688408 中信博 38.10 40.62 37.70 39.94 +4.04% 2.79 3.25%
2026-05-20 sh.688020 方邦股份 141.00 144.60 136.75 143.21 +0.54% 5.31 4.59%
2026-05-20 sh.688409 富创精密 172.78 188.28 168.01 187.50 +7.20% 18.47 3.50%
2026-05-20 sh.688022 ST瀚川 10.35 10.49 10.22 10.25 -1.63% 0.35 1.91%
2026-05-20 sh.688023 安恒信息 45.65 45.98 44.41 44.84 -2.44% 0.96 2.09%
2026-05-20 sh.688410 山外山 16.00 16.19 15.94 16.11 +0.19% 0.47 0.92%
2026-05-20 sh.688025 杰普特 400.00 407.66 388.00 405.50 -0.10% 13.83 3.65%
2026-05-20 sh.688096 京源环保 12.64 12.78 12.10 12.12 -1.86% 1.40 4.79%
2026-05-20 sh.688026 洁特生物 16.09 16.12 15.66 15.96 -0.37% 0.18 0.82%
2026-05-20 sh.688029 南微医学 81.11 81.73 79.75 80.85 -0.77% 1.19 0.78%
2026-05-20 sh.688030 山石网科 17.75 18.06 17.63 17.72 -0.51% 0.51 1.58%
2026-05-20 sh.688418 震有科技 50.45 51.58 49.30 51.11 +1.83% 3.10 3.19%
2026-05-20 sh.688031 星环科技 124.10 125.79 121.50 123.02 -1.86% 4.94 3.31%
2026-05-20 sh.688035 德邦科技 86.00 90.90 85.06 89.95 +3.58% 8.61 6.88%
2026-05-20 sh.688036 传音控股 66.00 66.01 63.70 64.22 -2.73% 12.34 1.66%
2026-05-20 sh.688103 国力电子 66.00 66.80 64.87 66.75 +1.18% 1.21 1.93%
2026-05-20 sh.688105 诺唯赞 20.59 21.25 20.58 20.81 +0.10% 0.58 0.70%
2026-05-20 sh.688037 芯源微 291.58 313.00 286.20 307.81 +4.51% 25.88 4.27%
2026-05-20 sh.688038 中科通达 20.50 21.21 20.48 20.69 +1.03% 0.65 2.68%
2026-05-20 sh.605158 华达新材 7.98 8.02 7.65 7.83 -1.51% 0.89 2.22%
2026-05-20 sh.605500 森林包装 9.68 9.93 9.62 9.84 +1.55% 0.91 2.24%
2026-05-20 sh.605151 西上海 22.49 22.85 22.42 22.69 0.00% 0.38 1.26%
2026-05-20 sh.605138 盛泰集团 7.71 7.78 7.62 7.76 -0.39% 0.38 0.89%
2026-05-20 sh.605499 东鹏饮料 145.76 153.00 145.76 149.00 +2.33% 15.06 1.49%
2026-05-20 sh.688181 八亿时空 39.28 40.44 39.01 40.07 +0.88% 3.22 6.04%
2026-05-20 sh.688327 云从科技 14.78 15.36 14.60 14.62 -0.81% 8.53 6.82%
2026-05-20 sh.605128 上海沿浦 33.92 35.60 33.73 35.41 +3.36% 2.17 2.94%
2026-05-20 sh.605123 派克新材 120.24 120.70 116.51 118.45 -2.11% 6.34 4.44%
2026-05-20 sh.605118 力鼎光电 42.87 42.87 41.90 42.06 -2.37% 0.83 0.48%
2026-05-20 sh.605116 奥锐特 21.35 21.36 20.92 21.17 -0.89% 0.40 0.47%
2026-05-20 sh.688322 奥比中光 98.98 107.21 97.00 102.68 +1.96% 23.66 7.29%
2026-05-20 sh.605108 同庆楼 14.27 14.27 14.02 14.05 -1.06% 0.27 0.74%
2026-05-20 sh.688321 微芯生物 28.83 29.61 28.75 29.02 -0.27% 2.51 2.12%
2026-05-20 sh.605100 华丰股份 55.71 57.93 55.31 57.48 +3.20% 2.19 2.26%
2026-05-20 sh.605368 蓝天燃气 7.62 7.67 7.47 7.49 -1.83% 0.33 0.61%
2026-05-20 sh.688320 禾川科技 40.61 41.34 39.69 40.18 -2.05% 2.17 3.58%
2026-05-20 sh.605366 宏柏新材 12.28 12.51 11.55 12.25 +2.00% 4.66 4.99%
2026-05-20 sh.688319 欧林生物 40.49 40.78 38.91 39.17 -3.76% 3.72 2.32%
2026-05-20 sh.605090 九丰能源 42.00 42.58 41.60 41.77 -1.04% 5.96 2.01%
2026-05-20 sh.605088 冠盛股份 36.70 36.99 35.73 36.55 -1.08% 1.55 2.14%
2026-05-20 sh.688317 之江生物 20.66 22.66 20.66 21.66 +6.80% 2.61 6.23%
2026-05-20 sh.605081 *ST太和 5.03 5.03 5.03 5.03 0.00% 0.00 0.00%
2026-05-20 sh.605080 浙江自然 26.19 26.30 25.81 26.15 0.00% 0.43 1.18%
2026-05-20 sh.605077 华康股份 18.58 18.76 17.87 17.91 -3.19% 2.95 5.38%
2026-05-20 sh.688315 诺禾致源 15.07 15.32 14.85 15.14 0.00% 0.51 0.82%
2026-05-20 sh.688314 康拓医疗 42.88 43.71 42.08 42.47 -2.14% 0.54 1.55%
2026-05-20 sh.605066 天正电气 7.89 7.97 7.62 7.69 -3.75% 1.04 2.68%
2026-05-20 sh.605060 联德股份 56.42 56.58 53.64 55.89 -0.94% 3.58 2.71%
2026-05-20 sh.688312 燕麦科技 92.02 109.00 91.90 103.08 +12.41% 10.69 7.55%
2026-05-20 sh.605058 澳弘电子 37.81 38.47 37.48 38.26 +0.53% 1.08 2.00%
2026-05-20 sh.605050 福然德 12.23 12.23 11.88 11.93 -2.21% 0.37 0.63%
2026-05-20 sh.603867 新化股份 39.59 41.15 38.35 38.74 -2.17% 5.73 6.74%
2026-05-20 sh.603868 飞科电器 37.62 38.35 37.01 37.66 +0.11% 0.84 0.51%
2026-05-20 sh.603869 ST智知 11.16 11.20 10.96 11.00 -0.09% 0.13 0.23%
2026-05-20 sh.603982 泉峰汽车 7.71 7.71 7.56 7.58 -1.81% 0.44 1.70%
2026-05-20 sh.603871 嘉友国际 11.49 11.49 11.08 11.30 -2.08% 2.35 1.53%
2026-05-20 sh.603876 鼎胜新材 29.15 29.25 26.63 28.11 -3.57% 17.22 6.71%
2026-05-20 sh.603877 太平鸟 13.91 13.91 13.54 13.60 -2.23% 0.16 0.25%
2026-05-20 sh.603879 永悦科技 5.70 5.71 5.56 5.66 -0.88% 0.38 1.86%
2026-05-20 sh.688244 永信至诚 19.70 19.96 19.14 19.28 -3.60% 0.49 1.69%
2026-05-20 sh.603880 南卫股份 8.42 8.56 8.26 8.43 -0.82% 0.58 2.39%
2026-05-20 sh.688246 嘉和美康 24.68 24.98 24.09 24.22 -2.10% 0.69 2.07%
2026-05-20 sh.603883 老百姓 12.77 12.82 12.44 12.55 -2.26% 1.07 1.12%
2026-05-20 sh.688249 晶合集成 40.77 43.02 40.19 42.88 +4.53% 40.13 4.77%
显示 43401 - 43500 条，共 1,466,049 条记录