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.603886 元祖股份 11.96 11.96 11.84 11.95 -0.08% 0.29 1.02%
2026-05-20 sh.688251 井松智能 29.60 29.70 28.81 29.23 -1.35% 0.63 2.15%
2026-05-20 sh.603995 甬金股份 18.79 19.49 18.69 18.74 +0.27% 1.03 1.49%
2026-05-20 sh.603889 新澳股份 7.90 7.91 7.76 7.87 -0.38% 0.71 1.24%
2026-05-20 sh.603890 春秋电子 20.08 20.18 19.52 19.79 -2.42% 4.82 5.46%
2026-05-20 sh.603893 瑞芯微 191.16 196.31 188.51 194.00 +0.52% 30.52 3.78%
2026-05-20 sh.688255 凯尔达 33.97 35.38 33.75 34.97 +1.80% 1.87 4.93%
2026-05-20 sh.603900 莱绅通灵 7.42 7.42 7.18 7.29 -2.28% 0.50 2.02%
2026-05-20 sh.603901 永创智能 12.90 12.96 12.55 12.66 -2.62% 1.47 2.15%
2026-05-20 sh.688257 新锐股份 83.50 91.00 83.50 87.28 +4.69% 11.41 5.17%
2026-05-20 sh.688258 卓易信息 140.13 141.50 133.16 133.80 -4.45% 7.49 4.57%
2026-05-20 sh.688259 创耀科技 40.07 40.60 39.66 40.50 +0.97% 1.27 2.84%
2026-05-20 sh.688358 祥生医疗 34.83 36.21 34.39 34.69 -0.12% 0.81 2.06%
2026-05-20 sh.688261 东微半导 86.01 87.90 84.56 85.30 -1.82% 4.74 4.53%
2026-05-20 sh.688265 南模生物 39.10 39.36 38.43 39.00 -0.26% 0.13 0.42%
2026-05-20 sh.688266 泽璟制药 98.75 101.66 98.12 100.07 +0.76% 3.64 1.37%
2026-05-20 sh.603916 苏博特 15.83 16.82 15.83 16.71 +8.58% 5.89 8.51%
2026-05-20 sh.688269 凯立新材 41.10 41.88 40.82 41.20 -0.89% 0.80 1.48%
2026-05-20 sh.603918 金桥信息 13.24 13.30 12.82 12.83 -3.61% 1.39 2.94%
2026-05-20 sh.688271 联影医疗 112.28 112.96 110.70 112.00 -0.89% 6.29 0.68%
2026-05-20 sh.688273 麦澜德 43.20 43.80 41.80 42.86 -1.88% 0.56 1.31%
2026-05-20 sh.603922 ST金鸿顺 15.90 16.07 15.12 15.17 -4.65% 0.69 2.50%
2026-05-20 sh.603926 铁流股份 24.42 25.50 24.04 25.15 +2.99% 2.21 3.82%
2026-05-20 sh.603928 兴业股份 16.71 16.82 16.47 16.73 -0.12% 0.72 1.66%
2026-05-20 sh.603929 亚翔集成 182.63 193.08 182.63 188.70 +3.20% 10.67 2.64%
2026-05-20 sh.603931 格林达 48.11 50.98 47.61 50.80 +4.94% 4.85 4.89%
2026-05-20 sh.603936 博敏电子 20.58 20.93 20.00 20.19 -2.37% 9.12 7.13%
2026-05-20 sh.603937 丽岛新材 15.40 16.13 15.39 15.71 +0.83% 1.92 5.86%
2026-05-20 sh.688279 峰岹科技 242.50 252.80 238.02 250.00 +2.50% 5.64 2.46%
2026-05-20 sh.688277 天智航 19.41 19.88 19.02 19.83 +0.81% 1.59 1.80%
2026-05-20 sh.603938 三孚股份 50.96 53.76 50.55 53.76 +10.01% 4.20 2.08%
2026-05-20 sh.688280 精进电动 6.39 6.39 6.21 6.23 -1.89% 0.69 2.13%
2026-05-20 sh.603939 益丰药房 22.15 22.41 21.75 21.82 -2.33% 1.92 0.72%
2026-05-20 sh.605117 德业股份 157.21 173.39 157.21 169.70 +7.66% 44.37 2.87%
2026-05-20 sh.603949 雪龙集团 17.88 17.88 17.40 17.48 -2.51% 0.60 1.62%
2026-05-20 sh.603950 长源东谷 71.31 73.70 70.00 71.04 -1.33% 5.48 2.35%
2026-05-20 sh.603955 大千生态 23.93 24.07 23.42 23.54 -2.57% 0.37 1.17%
2026-05-20 sh.603956 威派格 6.21 6.38 6.15 6.34 +2.26% 2.09 5.81%
2026-05-20 sh.688285 高铁电气 9.13 9.19 9.03 9.11 -0.65% 0.23 0.68%
2026-05-20 sh.603958 哈森股份 23.54 24.53 23.20 23.80 +0.13% 1.87 3.55%
2026-05-20 sh.603959 ST百利 4.77 4.83 4.46 4.49 -3.65% 0.85 3.74%
2026-05-20 sh.603960 克来机电 22.61 22.78 21.64 22.32 -2.02% 2.10 3.62%
2026-05-20 sh.603966 法兰泰克 13.10 13.40 12.85 13.28 +0.99% 1.19 2.26%
2026-05-20 sh.688288 鸿泉技术 24.54 24.90 23.78 23.96 -3.00% 0.78 3.22%
2026-05-20 sh.603967 中创物流 13.30 13.30 13.08 13.15 -1.72% 0.29 0.64%
2026-05-20 sh.603969 银龙股份 9.62 9.83 9.49 9.60 -0.21% 1.39 1.70%
2026-05-20 sh.688289 圣湘生物 17.60 17.75 17.40 17.74 +0.97% 0.61 0.60%
2026-05-20 sh.603970 中农立华 12.61 12.61 12.34 12.38 -1.51% 0.19 0.58%
2026-05-20 sh.603976 正川股份 21.02 21.20 20.50 21.19 +0.38% 0.49 1.57%
2026-05-20 sh.688290 景业智能 75.75 79.12 75.05 76.10 -0.51% 2.86 3.63%
2026-05-20 sh.603977 国泰集团 14.14 14.29 13.82 13.93 -2.25% 1.84 2.11%
2026-05-20 sh.688291 金橙子 53.88 54.94 51.55 52.35 -2.37% 2.10 3.91%
2026-05-20 sh.688292 浩瀚深度 27.75 27.75 26.30 26.60 -4.11% 2.65 6.26%
2026-05-20 sh.603978 深圳新星 31.62 34.22 31.58 32.99 +2.90% 5.55 7.99%
2026-05-20 sh.605168 三人行 60.80 65.00 60.70 61.76 +0.42% 8.72 6.59%
2026-05-20 sh.605177 东亚药业 22.20 23.17 21.96 22.28 +0.04% 0.71 2.80%
2026-05-20 sh.603980 吉华集团 6.23 6.25 6.07 6.10 -2.56% 0.82 1.99%
2026-05-20 sh.688295 中复神鹰 52.87 53.66 52.21 53.34 -0.02% 4.93 1.04%
2026-05-20 sh.603985 恒润股份 26.72 28.45 26.00 26.84 -0.52% 12.22 10.15%
2026-05-20 sh.603986 兆易创新 408.00 445.02 407.80 445.02 +10.00% 265.24 9.14%
2026-05-20 sh.603987 康德莱 7.96 7.96 7.75 7.87 -1.13% 0.29 0.84%
2026-05-20 sh.603988 中电电机 23.78 23.94 22.40 23.01 -3.92% 2.04 3.78%
2026-05-20 sh.688297 中无人机 44.88 45.35 44.40 45.17 +0.65% 2.64 0.87%
2026-05-20 sh.603989 艾华集团 24.76 26.32 24.36 25.71 +6.24% 11.34 11.15%
2026-05-20 sh.603991 至正股份 126.21 130.51 124.75 125.88 -0.85% 4.09 4.33%
2026-05-20 sh.605196 华通线缆 39.51 42.15 39.35 41.95 +4.88% 5.98 2.88%
2026-05-20 sh.605198 安德利 57.50 61.77 53.75 58.20 +0.71% 6.66 4.31%
2026-05-20 sh.603992 松霖科技 32.60 32.60 31.80 32.20 -0.40% 0.68 0.48%
2026-05-20 sh.603993 洛阳钼业 17.80 18.07 17.57 17.96 -1.21% 39.47 1.27%
2026-05-20 sh.603997 继峰股份 13.53 13.77 13.16 13.74 +1.48% 2.38 1.38%
2026-05-20 sh.688301 奕瑞科技 156.89 166.66 156.74 164.24 +6.68% 18.02 5.26%
2026-05-20 sh.603998 方盛制药 10.53 10.53 10.25 10.33 -1.81% 0.61 1.35%
2026-05-20 sh.688302 海创药业 43.80 43.98 42.79 43.26 -1.30% 0.36 0.85%
2026-05-20 sh.605001 威奥股份 7.22 7.22 7.04 7.11 -1.39% 0.29 1.02%
2026-05-20 sh.688303 大全能源 21.02 21.96 20.94 21.49 +1.27% 4.26 0.92%
2026-05-20 sh.605003 众望布艺 27.64 28.32 27.20 27.53 +0.15% 0.35 1.15%
2026-05-20 sh.688305 科德数控 68.06 69.21 67.17 68.10 -0.70% 2.80 3.12%
2026-05-20 sh.605005 合兴股份 19.12 19.33 18.93 19.11 -0.36% 0.42 0.55%
2026-05-20 sh.605006 山东玻纤 14.50 14.84 14.10 14.37 -3.56% 6.09 7.05%
2026-05-20 sh.605008 长鸿高科 12.37 12.49 12.16 12.38 0.00% 0.31 0.39%
2026-05-20 sh.605009 豪悦护理 26.46 26.47 26.14 26.36 -0.49% 0.28 0.49%
2026-05-20 sh.605011 杭州热电 23.17 23.25 21.88 22.04 -5.77% 2.62 2.94%
2026-05-20 sh.605016 百龙创园 26.60 27.80 26.60 27.44 +2.50% 1.12 0.97%
2026-05-20 sh.605018 长华集团 13.38 14.08 13.15 14.01 +4.16% 1.63 2.54%
2026-05-20 sh.605020 永和股份 31.88 34.18 31.55 33.34 +4.88% 12.19 7.35%
2026-05-20 sh.688309 恒誉环保 81.40 83.89 78.79 79.95 -1.78% 1.37 2.13%
2026-05-20 sh.688310 迈得医疗 17.00 17.14 16.66 16.97 -0.88% 0.46 1.68%
2026-05-20 sh.605033 美邦股份 22.38 22.88 22.09 22.54 +0.67% 0.56 1.84%
2026-05-20 sh.603866 桃李面包 4.87 4.88 4.81 4.82 -1.03% 0.28 0.36%
2026-05-20 sh.603863 松炀资源 18.06 18.55 18.00 18.21 -0.98% 0.69 1.84%
2026-05-20 sh.688237 超卓航科 50.59 52.90 50.55 52.11 +1.32% 0.66 1.43%
2026-05-20 sh.603861 白云电器 16.07 16.96 15.90 16.59 +1.97% 3.22 3.68%
2026-05-20 sh.603860 中公高科 31.75 31.87 31.15 31.30 -1.82% 0.27 1.31%
2026-05-20 sh.603859 能科科技 45.10 47.61 45.10 46.34 +2.30% 10.54 9.23%
2026-05-20 sh.603858 步长制药 15.66 15.66 15.36 15.56 -0.70% 0.63 0.38%
2026-05-20 sh.688236 春立医疗 16.99 17.14 16.66 16.85 -0.88% 0.20 0.41%
2026-05-20 sh.603856 东宏股份 12.47 12.47 12.15 12.31 -1.28% 0.37 1.07%
2026-05-20 sh.688235 百济神州 239.98 248.21 239.20 243.98 +1.67% 9.04 3.23%
2026-05-20 sh.603843 *ST正平 8.71 9.16 8.31 9.07 +4.01% 2.48 4.07%
2026-05-20 sh.603839 安正时尚 8.11 8.11 7.88 7.91 -1.49% 0.22 0.73%
显示 43501 - 43600 条，共 1,466,049 条记录