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.603836 海程邦达 13.90 13.90 13.61 13.67 -1.16% 0.20 0.70%
2026-05-20 sh.603833 欧派家居 41.70 41.95 40.81 41.17 -1.93% 0.92 0.37%
2026-05-20 sh.603829 洛凯股份 26.22 26.95 25.27 26.90 +2.63% 1.43 2.97%
2026-05-20 sh.603828 *ST利达 6.05 6.05 5.83 5.87 -1.34% 0.19 0.55%
2026-05-20 sh.603823 百合花 23.42 23.99 22.45 23.59 +2.61% 5.69 5.83%
2026-05-20 sh.688226 威腾电气 60.92 67.67 59.71 65.12 +6.89% 10.33 8.55%
2026-05-20 sh.603822 ST嘉澳 79.80 81.44 78.11 81.35 +4.89% 1.58 2.55%
2026-05-20 sh.688225 亚信安全 17.56 18.20 17.10 17.28 -3.08% 1.71 2.43%
2026-05-20 sh.603819 神力股份 14.40 14.55 14.15 14.36 -0.97% 0.78 2.50%
2026-05-20 sh.603818 曲美家居 3.71 3.71 3.63 3.69 -0.54% 0.64 2.56%
2026-05-20 sh.603611 诺力股份 18.88 18.88 18.23 18.48 -2.22% 0.56 1.18%
2026-05-20 sh.603612 索通发展 22.00 23.03 21.90 22.87 +3.34% 4.63 4.12%
2026-05-20 sh.603613 国联股份 26.58 26.71 25.90 26.15 -2.32% 2.24 1.19%
2026-05-20 sh.603619 中曼石油 29.34 30.29 29.33 29.98 +2.18% 5.64 4.08%
2026-05-20 sh.603779 威龙股份 13.20 13.20 13.20 13.20 +10.00% 0.67 1.54%
2026-05-20 sh.603629 利通电子 172.99 181.50 172.21 181.43 +4.09% 53.94 11.75%
2026-05-20 sh.603630 拉芳家化 15.20 15.34 14.92 15.09 -1.69% 0.34 1.02%
2026-05-20 sh.603636 南威软件 12.49 12.49 11.77 11.77 -6.66% 8.73 12.48%
2026-05-20 sh.603637 镇海股份 17.37 18.35 17.20 18.17 +3.95% 1.82 4.25%
2026-05-20 sh.603638 艾迪精密 26.26 26.27 25.80 25.88 -1.48% 1.55 0.72%
2026-05-20 sh.688168 安博通 86.57 87.74 85.00 86.40 -1.03% 1.20 1.80%
2026-05-20 sh.688122 西部超导 63.11 63.33 62.14 62.70 -1.23% 6.62 1.63%
2026-05-20 sh.603648 畅联股份 9.97 9.99 9.70 9.79 -1.90% 0.30 0.85%
2026-05-20 sh.603656 泰禾智能 19.00 19.07 18.72 18.99 +0.16% 0.39 1.12%
2026-05-20 sh.603658 安图生物 34.61 34.70 32.93 33.32 -3.42% 1.62 0.85%
2026-05-20 sh.688172 燕东微 53.31 59.59 52.50 58.88 +10.41% 17.53 4.00%
2026-05-20 sh.603659 璞泰来 31.10 32.65 31.05 32.42 +3.18% 15.96 2.33%
2026-05-20 sh.603660 苏州科达 13.52 14.53 13.06 13.11 -2.82% 6.59 8.47%
2026-05-20 sh.603662 柯力传感 65.76 67.20 65.20 66.28 -0.63% 5.36 2.88%
2026-05-20 sh.688175 高凌信息 35.72 38.38 35.36 36.78 +3.03% 1.46 3.05%
2026-05-20 sh.603663 三祥新材 41.30 45.73 40.96 45.73 +10.01% 7.88 4.24%
2026-05-20 sh.603666 亿嘉和 30.43 31.48 30.41 31.18 +1.56% 1.90 2.98%
2026-05-20 sh.603667 五洲新春 82.20 82.56 79.05 80.00 -4.63% 32.37 10.98%
2026-05-20 sh.603668 天马科技 12.65 12.66 12.32 12.57 +0.08% 0.64 1.01%
2026-05-20 sh.603669 灵康药业 4.36 4.41 4.29 4.36 -0.68% 0.35 1.13%
2026-05-20 sh.603676 卫信康 9.95 9.95 9.75 9.80 -1.41% 0.14 0.32%
2026-05-20 sh.603677 奇精机械 16.75 17.74 16.50 16.92 +0.12% 1.76 5.33%
2026-05-20 sh.603678 火炬电子 34.83 35.83 34.59 35.19 +0.77% 7.03 4.20%
2026-05-20 sh.603679 华体科技 17.55 17.60 17.18 17.44 -1.58% 1.41 4.58%
2026-05-20 sh.603681 永冠新材 20.87 22.05 20.87 21.60 +3.50% 2.45 4.76%
2026-05-20 sh.603682 锦和商管 8.80 9.13 8.67 9.02 +2.97% 1.21 2.86%
2026-05-20 sh.688180 君实生物 37.96 38.88 37.64 38.50 +2.26% 5.05 1.72%
2026-05-20 sh.603825 ST华扬 8.84 8.85 8.60 8.60 -2.71% 0.17 0.75%
2026-05-20 sh.603686 福龙马 17.76 17.80 17.27 17.35 -3.02% 2.48 3.44%
2026-05-20 sh.603687 大胜达 16.95 17.70 16.50 17.70 +10.01% 8.91 9.42%
2026-05-20 sh.688182 灿勤科技 43.69 46.60 42.55 44.95 +2.53% 13.64 7.58%
2026-05-20 sh.603690 至纯科技 29.10 31.82 29.05 31.05 +6.92% 16.61 14.32%
2026-05-20 sh.688183 生益电子 106.59 106.95 103.01 104.14 -0.34% 17.72 2.04%
2026-05-20 sh.603696 安记食品 14.93 14.93 14.59 14.73 -1.60% 0.45 1.30%
2026-05-20 sh.603697 有友食品 11.74 11.78 11.22 11.40 -1.55% 1.21 2.47%
2026-05-20 sh.603701 德宏股份 24.97 26.48 24.97 25.84 +3.24% 1.84 2.73%
2026-05-20 sh.603848 好太太 16.20 16.40 15.75 15.78 -3.55% 0.46 0.72%
2026-05-20 sh.603706 东方环宇 24.09 24.65 23.73 24.46 +1.54% 0.79 1.72%
2026-05-20 sh.688188 柏楚电子 172.00 178.68 171.01 177.81 +1.87% 6.12 1.20%
2026-05-20 sh.688189 南新制药 10.04 10.05 9.51 9.75 -3.94% 1.39 5.22%
2026-05-20 sh.603708 家家悦 10.11 10.16 9.93 10.07 -0.40% 0.33 0.52%
2026-05-20 sh.603709 中源家居 18.76 18.76 18.25 18.47 -1.12% 0.37 1.62%
2026-05-20 sh.603711 香飘飘 15.15 15.63 15.14 15.59 +2.03% 1.25 1.95%
2026-05-20 sh.603712 七一二 15.88 16.83 15.52 16.35 +1.68% 5.00 3.98%
2026-05-20 sh.603713 密尔克卫 52.35 52.60 51.20 52.52 -1.05% 1.45 1.77%
2026-05-20 sh.603716 塞力医疗 20.76 20.90 19.91 19.96 -4.41% 2.20 4.84%
2026-05-20 sh.688196 卓越新能 47.99 48.38 47.11 47.51 -1.23% 0.52 0.86%
2026-05-20 sh.603719 良品铺子 11.17 11.27 11.02 11.06 -0.63% 0.49 1.10%
2026-05-20 sh.603721 *ST天择 23.43 23.55 23.04 23.18 -1.07% 0.34 1.11%
2026-05-20 sh.603722 阿科力 40.22 41.50 39.48 39.71 -2.14% 0.69 1.81%
2026-05-20 sh.603725 天安新材 10.40 11.22 10.33 10.88 +3.72% 1.73 5.57%
2026-05-20 sh.603726 朗迪集团 29.15 30.06 28.64 29.82 +4.16% 3.95 7.27%
2026-05-20 sh.603728 鸣志电器 66.72 67.44 65.51 66.47 -1.83% 6.75 2.42%
2026-05-20 sh.688198 佰仁医疗 94.16 94.80 91.10 91.56 -2.97% 0.56 0.44%
2026-05-20 sh.603730 岱美股份 11.39 11.72 11.10 11.71 +4.65% 3.52 1.43%
2026-05-20 sh.603733 仙鹤股份 20.92 21.06 20.67 20.99 +0.33% 0.37 0.25%
2026-05-20 sh.603739 蔚蓝生物 14.20 14.41 13.97 14.30 0.00% 0.70 1.94%
2026-05-20 sh.603755 日辰股份 27.90 28.28 27.51 28.03 +0.32% 0.37 1.34%
2026-05-20 sh.688201 ST信安 9.09 9.27 8.95 9.01 -0.11% 0.49 1.79%
2026-05-20 sh.603757 大元泵业 62.97 67.56 61.26 66.50 +4.46% 11.79 9.73%
2026-05-20 sh.603882 金域医学 26.20 26.30 25.80 25.93 -1.03% 0.84 0.70%
2026-05-20 sh.603766 隆鑫通用 14.41 14.50 13.95 14.08 -3.23% 3.17 1.09%
2026-05-20 sh.603767 中马传动 22.75 23.44 22.10 22.13 -3.87% 4.28 6.16%
2026-05-20 sh.603768 常青股份 11.95 11.97 11.72 11.81 -0.84% 0.26 0.93%
2026-05-20 sh.688206 概伦电子 34.80 39.70 34.70 39.70 +12.88% 7.51 4.62%
2026-05-20 sh.603777 来伊份 19.90 20.26 19.46 19.73 -0.45% 1.88 2.84%
2026-05-20 sh.603778 国晟科技 24.00 25.00 24.00 24.91 +4.75% 14.12 8.91%
2026-05-20 sh.603786 科博达 54.80 55.40 53.00 54.72 -0.24% 2.08 0.95%
2026-05-20 sh.603787 新日股份 11.72 11.72 11.32 11.41 -2.73% 0.45 1.70%
2026-05-20 sh.603789 ST星农 5.95 6.25 5.93 6.04 +1.00% 0.47 2.99%
2026-05-20 sh.688210 统联精密 50.00 50.30 47.60 49.47 -1.65% 2.98 3.76%
2026-05-20 sh.603898 好莱客 12.77 12.77 12.07 12.20 -4.46% 0.42 1.11%
2026-05-20 sh.603899 晨光股份 21.77 21.82 21.20 21.58 -0.87% 1.35 0.68%
2026-05-20 sh.603797 联泰环保 4.86 4.86 4.70 4.74 -2.47% 0.27 0.98%
2026-05-20 sh.688211 中科微至 37.90 39.78 37.50 39.50 +4.08% 1.21 2.36%
2026-05-20 sh.603799 华友钴业 56.84 58.65 56.26 58.09 +0.85% 36.02 3.32%
2026-05-20 sh.603903 中持股份 13.70 14.44 13.17 13.89 -1.84% 2.56 7.25%
2026-05-20 sh.603800 洪田股份 57.62 59.27 57.62 58.90 +2.26% 4.19 3.43%
2026-05-20 sh.603906 龙蟠科技 26.60 28.48 26.48 27.83 +3.61% 14.46 9.31%
2026-05-20 sh.688212 澳华内镜 34.73 35.12 33.69 34.08 -1.96% 0.49 1.05%
2026-05-20 sh.603801 志邦家居 8.35 8.35 8.08 8.13 -2.05% 0.18 0.51%
2026-05-20 sh.688213 思特威 110.99 117.01 110.77 115.70 +4.32% 25.51 6.92%
2026-05-20 sh.688191 智洋创新 57.46 58.73 56.80 58.38 +2.06% 4.17 3.07%
2026-05-20 sh.603915 国茂股份 17.71 18.23 17.60 17.74 -1.28% 4.68 3.97%
2026-05-20 sh.688217 睿昂基因 29.55 29.73 28.48 29.24 -1.02% 0.31 1.92%
显示 43601 - 43700 条，共 1,466,049 条记录