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.603808 歌力思 9.74 9.76 9.55 9.68 -0.41% 0.52 1.48%
2026-05-20 sh.603809 豪能股份 11.51 11.52 11.07 11.14 -3.05% 1.74 1.69%
2026-05-20 sh.688218 江苏北人 43.63 47.20 43.51 45.67 +2.22% 3.77 7.12%
2026-05-20 sh.603810 丰山集团 15.56 15.56 15.13 15.18 -2.57% 0.23 0.92%
2026-05-20 sh.603811 诚意药业 11.24 11.28 11.07 11.15 -1.50% 0.46 1.26%
2026-05-20 sh.603816 顾家家居 29.60 29.93 29.26 29.76 -0.47% 1.15 0.48%
2026-05-20 sh.688159 有方科技 62.71 63.44 59.00 60.13 -4.78% 6.50 11.55%
2026-05-20 sh.603610 麒盛科技 18.89 19.02 18.28 18.46 -3.20% 2.51 3.86%
2026-05-20 sh.603608 天创时尚 16.73 17.99 16.73 17.32 +2.55% 9.65 13.17%
2026-05-20 sh.603607 京华激光 24.31 25.19 24.06 24.73 -0.76% 1.80 4.09%
2026-05-20 sh.603738 泰晶科技 52.00 52.69 48.78 50.85 -3.14% 28.35 14.58%
2026-05-20 sh.603737 三棵树 40.10 40.65 39.16 40.20 +0.15% 2.22 0.75%
2026-05-20 sh.688158 优刻得 48.00 48.69 46.80 47.89 -1.64% 16.08 8.29%
2026-05-20 sh.603606 东方电缆 58.90 59.32 57.45 58.60 -1.48% 6.28 1.57%
2026-05-20 sh.603601 再升科技 17.91 17.97 16.92 17.60 -2.17% 29.82 15.01%
2026-05-20 sh.603599 广信股份 11.82 12.33 11.76 11.88 +0.51% 2.34 2.13%
2026-05-20 sh.603598 引力传媒 24.70 25.31 23.67 23.70 -4.13% 6.16 9.47%
2026-05-20 sh.688155 先惠技术 97.57 101.87 96.61 100.47 +1.40% 4.30 3.42%
2026-05-20 sh.603590 康辰药业 34.94 35.88 34.54 35.65 +2.41% 1.17 2.10%
2026-05-20 sh.603589 口子窖 21.40 21.58 21.01 21.32 -0.74% 1.38 1.09%
2026-05-20 sh.688152 麒麟信安 38.42 38.89 37.60 37.78 -2.73% 0.61 1.57%
2026-05-20 sh.603585 苏利股份 17.84 17.88 17.36 17.59 -1.79% 0.80 2.36%
2026-05-20 sh.603580 *ST艾艾 24.41 24.41 24.41 24.41 -4.98% 0.15 0.48%
2026-05-20 sh.603707 健友股份 8.53 8.56 8.36 8.39 -1.64% 0.61 0.45%
2026-05-20 sh.603577 汇金通 11.50 11.50 11.00 11.16 -2.96% 0.69 1.82%
2026-05-20 sh.603326 我乐家居 8.50 8.51 8.19 8.27 -2.36% 0.36 1.38%
2026-05-20 sh.603329 上海雅仕 11.69 11.69 11.42 11.51 -1.29% 0.30 1.24%
2026-05-20 sh.688073 毕得医药 51.25 56.44 51.25 55.21 +6.19% 1.64 3.35%
2026-05-20 sh.603330 天洋新材 6.93 6.93 6.81 6.86 -1.86% 0.38 1.36%
2026-05-20 sh.603333 尚纬股份 10.26 10.50 9.80 10.17 +0.69% 8.24 13.13%
2026-05-20 sh.603334 丰倍生物 47.88 47.90 45.55 45.98 -4.11% 1.05 7.15%
2026-05-20 sh.603335 迪生力 7.18 7.34 7.00 7.20 +0.28% 0.91 2.96%
2026-05-20 sh.603336 宏辉果蔬 12.35 12.88 12.20 12.65 +1.44% 1.80 2.34%
2026-05-20 sh.603337 杰克科技 41.62 41.63 39.88 40.06 -3.89% 2.29 1.20%
2026-05-20 sh.688078 龙软科技 27.14 27.14 26.25 26.37 -2.33% 0.19 0.99%
2026-05-20 sh.603339 四方科技 13.66 13.66 13.33 13.45 -1.68% 0.41 1.00%
2026-05-20 sh.603341 龙旗科技 38.52 39.00 37.91 38.19 -1.72% 3.11 3.05%
2026-05-20 sh.688079 美迪凯 18.41 18.90 17.77 18.79 +1.35% 2.86 3.87%
2026-05-20 sh.603345 安井食品 98.10 99.68 97.58 98.52 +0.53% 3.73 1.29%
2026-05-20 sh.603348 文灿股份 18.21 18.29 17.80 17.88 -2.46% 0.50 0.88%
2026-05-20 sh.688083 中望软件 61.36 62.60 60.89 61.70 +0.06% 2.48 2.37%
2026-05-20 sh.603353 和顺石油 47.64 53.06 47.48 53.06 +9.99% 4.25 4.88%
2026-05-20 sh.603355 莱克电气 30.99 31.73 30.12 31.15 0.00% 1.06 0.60%
2026-05-20 sh.603357 设计总院 7.32 7.34 7.16 7.17 -2.05% 0.26 0.63%
2026-05-20 sh.603358 华达科技 37.20 39.00 36.70 38.29 +1.89% 6.85 3.97%
2026-05-20 sh.603359 *ST东珠 3.45 3.45 3.21 3.25 -3.27% 0.74 5.00%
2026-05-20 sh.603360 百傲化学 23.52 24.85 23.52 24.10 +0.42% 6.50 3.82%
2026-05-20 sh.603363 傲农生物 3.51 3.58 3.42 3.47 -1.42% 1.37 1.84%
2026-05-20 sh.688085 三友医疗 18.39 18.49 17.68 17.82 -3.26% 0.60 1.05%
2026-05-20 sh.603365 水星家纺 19.51 19.66 19.33 19.59 +0.10% 0.33 0.65%
2026-05-20 sh.688089 嘉必优 14.90 15.05 14.65 14.83 -0.60% 0.24 0.98%
2026-05-20 sh.688090 瑞松科技 89.22 92.36 88.00 91.65 +2.69% 3.31 2.98%
2026-05-20 sh.688091 上海谊众 61.80 61.81 57.01 57.49 -6.72% 5.54 4.58%
2026-05-20 sh.603376 大明电子 32.35 32.35 31.40 31.52 -3.84% 0.74 7.29%
2026-05-20 sh.688092 爱科科技 29.60 29.63 29.16 29.59 -0.57% 0.23 0.93%
2026-05-20 sh.688093 世华科技 32.66 33.49 32.53 33.42 +1.43% 0.99 1.07%
2026-05-20 sh.603605 珀莱雅 55.80 56.33 55.02 56.04 +0.16% 1.75 0.79%
2026-05-20 sh.603378 *ST亚士 5.65 5.79 5.28 5.41 -2.70% 2.00 8.50%
2026-05-20 sh.603379 三美股份 55.13 57.05 53.73 56.11 +1.83% 7.62 2.25%
2026-05-20 sh.603381 永臻股份 23.30 23.38 22.61 23.20 -1.11% 1.30 3.97%
2026-05-20 sh.603609 禾丰股份 6.66 6.70 6.57 6.59 -1.79% 0.15 0.25%
2026-05-20 sh.603385 惠达卫浴 6.45 6.47 6.29 6.32 -2.32% 0.21 0.87%
2026-05-20 sh.603386 骏亚科技 16.63 16.79 16.08 16.13 -3.01% 3.25 6.12%
2026-05-20 sh.688098 申联生物 8.47 8.56 8.28 8.37 -1.88% 0.19 0.56%
2026-05-20 sh.688099 晶晨股份 120.67 122.22 115.00 119.18 -2.55% 29.47 5.93%
2026-05-20 sh.603391 力聚热能 66.79 69.65 65.67 69.23 +3.64% 1.74 11.19%
2026-05-20 sh.688100 威胜信息 39.01 39.70 38.95 39.51 +0.15% 1.15 0.60%
2026-05-20 sh.688101 三达膜 18.43 19.02 18.14 18.80 +1.02% 1.03 1.67%
2026-05-20 sh.688102 斯瑞新材 40.95 41.35 39.88 41.13 -0.39% 7.46 2.36%
2026-05-20 sh.603395 红四方 26.25 26.26 25.40 25.72 -2.13% 0.72 4.34%
2026-05-20 sh.603398 *ST沐邦 15.14 15.59 14.86 15.25 -0.26% 1.96 2.98%
2026-05-20 sh.603399 永杉锂业 18.00 19.48 17.90 18.80 +1.90% 20.54 21.53%
2026-05-20 sh.603400 华之杰 87.00 89.30 84.50 87.30 +0.72% 1.82 10.51%
2026-05-20 sh.603402 陕西旅游 101.16 101.16 99.25 100.04 -1.49% 0.63 3.28%
2026-05-20 sh.603408 建霖家居 11.38 11.38 11.22 11.26 -1.14% 0.16 0.32%
2026-05-20 sh.603409 汇通控股 42.59 42.72 41.84 42.66 +0.49% 0.75 4.87%
2026-05-20 sh.603418 友升股份 54.98 55.38 53.92 54.23 -1.35% 0.76 3.38%
2026-05-20 sh.603421 鼎信通讯 8.40 8.45 8.15 8.18 -3.42% 1.11 2.07%
2026-05-20 sh.603444 吉比特 378.00 386.40 376.00 384.50 +1.20% 6.01 2.18%
2026-05-20 sh.603456 九洲药业 13.15 13.22 12.96 13.11 -0.76% 1.19 1.03%
2026-05-20 sh.603458 勘设股份 13.18 13.30 12.84 12.90 -1.98% 1.79 4.51%
2026-05-20 sh.688109 品茗科技 91.73 92.52 90.00 90.87 -0.69% 0.73 1.02%
2026-05-20 sh.603477 巨星农牧 17.34 17.95 16.93 17.15 -2.00% 2.60 2.95%
2026-05-20 sh.603486 科沃斯 68.09 69.79 67.33 68.68 +0.47% 6.60 1.68%
2026-05-20 sh.688111 金山办公 252.20 253.52 247.10 248.60 -2.62% 21.60 1.86%
2026-05-20 sh.603657 春光科技 32.67 32.87 31.53 32.10 -1.50% 1.92 4.42%
2026-05-20 sh.603496 恒为科技 31.90 31.94 31.22 31.37 -1.94% 5.60 5.56%
2026-05-20 sh.603499 翔港科技 21.52 22.41 21.31 22.17 +2.64% 1.68 2.53%
2026-05-20 sh.603501 豪威集团 101.62 102.20 100.38 101.30 -1.29% 23.55 1.92%
2026-05-20 sh.603511 爱慕股份 14.33 14.37 14.10 14.18 -1.05% 0.14 0.25%
2026-05-20 sh.603515 欧普照明 19.36 19.80 19.22 19.71 +0.97% 0.23 0.16%
2026-05-20 sh.603516 淳中科技 125.40 135.97 123.38 126.51 +0.89% 16.25 6.20%
2026-05-20 sh.603518 锦泓集团 9.47 9.49 9.26 9.36 -1.68% 0.43 1.34%
2026-05-20 sh.603519 立霸股份 13.54 13.54 13.26 13.52 -0.07% 0.43 1.20%
2026-05-20 sh.603520 司太立 13.27 14.37 13.15 13.75 +4.72% 9.38 15.40%
2026-05-20 sh.603527 众源新材 13.34 13.56 12.99 13.16 -0.98% 1.31 3.14%
2026-05-20 sh.603528 多伦科技 8.15 8.18 7.88 7.94 -3.29% 0.84 1.49%
2026-05-20 sh.603529 爱玛科技 21.80 21.88 21.13 21.27 -3.01% 1.77 0.98%
2026-05-20 sh.603533 掌阅科技 26.55 27.72 26.55 26.75 -1.98% 7.22 6.09%
2026-05-20 sh.688127 蓝特光学 98.68 99.50 96.60 98.63 -0.20% 9.04 2.27%
显示 43701 - 43800 条，共 1,466,049 条记录