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.603329 上海雅仕 11.25 11.49 11.12 11.45 +1.87% 0.36 1.56%
2026-05-22 sh.603330 天洋新材 6.67 7.03 6.55 6.94 +4.52% 0.78 2.82%
2026-05-22 sh.603331 百达精工 14.39 14.50 13.95 14.36 +1.13% 1.63 5.67%
2026-05-22 sh.603332 苏州龙杰 13.21 13.66 13.21 13.60 +3.27% 0.76 2.61%
2026-05-22 sh.603333 尚纬股份 9.56 9.66 9.35 9.52 -1.45% 3.46 5.85%
2026-05-22 sh.603334 丰倍生物 44.19 44.53 43.06 44.44 +0.54% 0.60 4.29%
2026-05-22 sh.603335 迪生力 7.03 7.15 6.95 7.12 +2.89% 0.79 2.61%
2026-05-22 sh.603336 宏辉果蔬 12.42 12.88 12.26 12.49 +0.89% 1.79 2.36%
2026-05-22 sh.603337 杰克科技 41.20 44.16 40.79 43.36 +5.24% 4.16 2.07%
2026-05-22 sh.603338 浙江鼎力 55.49 56.25 54.76 55.69 +1.72% 2.93 1.04%
2026-05-22 sh.603339 四方科技 13.31 13.48 13.06 13.39 +2.45% 0.44 1.07%
2026-05-22 sh.603341 龙旗科技 37.31 37.96 36.81 37.65 +2.23% 3.15 3.17%
2026-05-22 sh.603344 星德胜 31.79 32.80 31.29 32.00 +0.66% 1.71 9.89%
2026-05-22 sh.603345 安井食品 98.90 100.43 98.21 99.43 +1.24% 5.04 1.73%
2026-05-22 sh.603348 文灿股份 17.62 17.90 17.36 17.55 -0.85% 0.37 0.66%
2026-05-22 sh.603350 安乃达 34.36 34.96 33.82 34.59 +0.12% 0.38 2.52%
2026-05-22 sh.603351 威尔药业 26.60 26.92 26.25 26.72 +0.45% 0.30 0.83%
2026-05-22 sh.603352 至信股份 33.50 33.50 32.81 33.08 -0.51% 0.42 2.86%
2026-05-22 sh.603353 和顺石油 50.10 52.00 48.80 50.66 +1.42% 3.80 4.40%
2026-05-22 sh.603355 莱克电气 31.19 31.19 29.56 29.94 -0.86% 0.85 0.50%
2026-05-22 sh.603356 华菱精工 18.50 20.14 18.30 20.05 +7.68% 1.25 4.85%
2026-05-22 sh.603357 设计总院 7.05 7.15 7.02 7.12 +1.14% 0.21 0.53%
2026-05-22 sh.603358 华达科技 39.45 40.18 38.79 39.10 +1.14% 7.75 4.30%
2026-05-22 sh.603359 *ST东珠 3.11 3.15 3.05 3.10 0.00% 0.27 1.99%
2026-05-22 sh.603360 百傲化学 23.97 24.30 23.00 23.29 -1.02% 4.10 2.48%
2026-05-22 sh.603363 傲农生物 3.35 3.47 3.34 3.39 +2.11% 1.82 2.50%
2026-05-22 sh.603365 水星家纺 19.30 19.35 18.83 18.94 -1.81% 0.40 0.81%
2026-05-22 sh.603366 日出东方 7.95 8.00 7.71 7.82 -1.76% 1.06 1.68%
2026-05-22 sh.603367 辰欣药业 14.37 14.57 14.17 14.45 +1.26% 0.76 1.17%
2026-05-22 sh.603368 柳药集团 16.21 16.21 15.98 16.10 -0.12% 0.48 0.75%
2026-05-22 sh.603369 今世缘 28.21 28.32 26.98 27.09 -3.94% 3.25 0.96%
2026-05-22 sh.603370 华新精科 46.38 46.85 45.13 46.83 +0.97% 0.77 4.74%
2026-05-22 sh.603373 安邦护卫 50.00 52.30 49.00 50.15 +3.08% 3.36 14.61%
2026-05-22 sh.603375 盛景微 50.90 53.90 50.90 52.62 +3.26% 3.61 10.81%
2026-05-22 sh.603376 大明电子 32.54 33.30 32.18 32.66 +0.77% 0.95 9.11%
2026-05-22 sh.603377 ST东时 3.51 3.57 3.50 3.54 +0.85% 0.14 0.54%
2026-05-22 sh.603378 *ST亚士 5.33 5.52 5.33 5.46 +3.80% 1.26 5.38%
2026-05-22 sh.603379 三美股份 55.98 60.53 55.20 60.53 +9.99% 9.12 2.53%
2026-05-22 sh.603380 易德龙 43.06 44.61 42.80 43.12 +0.98% 2.42 3.48%
2026-05-22 sh.603382 海阳科技 24.24 24.50 23.88 24.09 -0.91% 0.25 2.82%
2026-05-22 sh.603383 顶点软件 33.35 33.59 32.60 32.80 -1.35% 1.97 2.91%
2026-05-22 sh.603385 惠达卫浴 6.14 6.28 6.02 6.21 +1.64% 0.25 1.05%
2026-05-22 sh.603386 骏亚科技 15.83 16.21 15.58 16.01 +2.96% 2.50 4.81%
2026-05-22 sh.603387 基蛋生物 9.14 9.32 9.09 9.22 +1.43% 0.76 1.64%
2026-05-22 sh.603389 *ST亚振 63.19 63.80 61.50 62.90 -0.36% 0.78 0.47%
2026-05-22 sh.603390 通达电气 14.28 14.80 13.99 14.36 +0.56% 3.42 6.83%
2026-05-22 sh.603391 力聚热能 69.32 71.59 68.00 71.31 +2.87% 1.25 7.80%
2026-05-22 sh.603392 万泰生物 38.00 38.19 36.54 36.65 -3.37% 1.98 0.43%
2026-05-22 sh.603393 新天然气 29.25 29.29 28.62 28.76 -0.90% 2.12 1.74%
2026-05-22 sh.603395 红四方 25.00 25.26 24.90 25.08 +0.36% 0.42 2.58%
2026-05-22 sh.603396 金辰股份 34.62 35.96 34.62 35.67 +3.09% 1.25 2.54%
2026-05-22 sh.603398 *ST沐邦 15.05 15.30 14.71 14.74 -1.01% 1.45 2.23%
2026-05-22 sh.603399 永杉锂业 17.72 17.95 17.36 17.95 +2.10% 10.57 11.70%
2026-05-22 sh.603400 华之杰 80.59 82.73 79.13 81.20 +0.99% 1.52 9.40%
2026-05-22 sh.603402 陕西旅游 98.70 99.00 96.71 97.18 -1.30% 0.71 3.76%
2026-05-22 sh.603406 天富龙 31.26 31.58 31.11 31.47 +0.70% 0.26 2.23%
2026-05-22 sh.603408 建霖家居 11.00 11.11 10.85 11.05 +1.01% 0.16 0.33%
2026-05-22 sh.603409 汇通控股 42.20 44.59 42.05 44.30 +4.41% 0.99 6.25%
2026-05-22 sh.603416 信捷电气 65.04 65.80 63.63 64.70 -0.03% 3.38 3.75%
2026-05-22 sh.603418 友升股份 53.30 53.77 52.67 53.76 +0.69% 0.77 3.49%
2026-05-22 sh.603421 鼎信通讯 7.67 8.00 7.64 7.91 +3.67% 0.99 1.94%
2026-05-22 sh.603429 *ST集友 9.38 9.73 9.33 9.64 +2.99% 0.36 0.72%
2026-05-22 sh.603439 三力制药 13.13 14.29 13.13 14.29 +10.01% 4.23 7.52%
2026-05-22 sh.603444 吉比特 364.42 365.80 354.72 355.10 -2.57% 5.84 2.27%
2026-05-22 sh.603456 九洲药业 13.08 13.12 12.79 12.83 -1.76% 1.45 1.26%
2026-05-22 sh.603458 勘设股份 13.48 14.18 13.28 13.98 +3.33% 2.95 6.97%
2026-05-22 sh.603466 风语筑 10.89 11.20 10.82 11.18 +1.82% 8.07 12.28%
2026-05-22 sh.603477 巨星农牧 17.09 17.30 16.58 16.65 -1.42% 2.16 2.52%
2026-05-22 sh.603486 科沃斯 69.00 69.60 67.38 67.76 -1.05% 7.02 1.79%
2026-05-22 sh.603488 展鹏科技 10.78 11.78 10.61 11.55 +7.84% 3.09 9.21%
2026-05-22 sh.603489 八方股份 36.50 37.26 36.24 36.60 +0.30% 1.28 1.48%
2026-05-22 sh.603496 恒为科技 29.37 30.06 28.90 29.90 +2.08% 4.41 4.66%
2026-05-22 sh.603499 翔港科技 20.83 21.55 20.68 21.48 +3.12% 0.98 1.53%
2026-05-22 sh.603500 祥和实业 10.14 10.75 9.95 10.69 +6.47% 1.04 3.00%
2026-05-22 sh.603501 豪威集团 104.55 104.60 100.80 104.25 +1.55% 40.68 3.26%
2026-05-22 sh.603505 金石资源 21.09 22.88 21.03 22.76 +8.54% 12.52 6.74%
2026-05-22 sh.603506 南都物业 12.41 12.65 12.10 12.56 +2.20% 0.38 1.62%
2026-05-22 sh.603507 振江股份 43.12 43.65 42.07 42.50 -0.93% 3.56 4.58%
2026-05-22 sh.603508 思维列控 24.43 24.65 24.30 24.41 -0.04% 0.71 0.76%
2026-05-22 sh.603511 爱慕股份 13.99 14.30 13.78 14.18 +2.53% 0.40 0.71%
2026-05-22 sh.603515 欧普照明 19.70 20.18 19.38 20.05 +2.56% 0.32 0.22%
2026-05-22 sh.603516 淳中科技 121.71 124.30 118.00 121.34 +0.89% 7.94 3.23%
2026-05-22 sh.603517 ST绝味 13.42 13.85 13.29 13.58 +2.72% 1.86 2.25%
2026-05-22 sh.603518 锦泓集团 9.16 9.32 9.02 9.20 +0.66% 0.44 1.41%
2026-05-22 sh.603519 立霸股份 13.27 13.43 13.11 13.37 +0.75% 0.51 1.45%
2026-05-22 sh.603520 司太立 12.96 13.31 12.38 12.64 -1.94% 5.36 9.65%
2026-05-22 sh.603527 众源新材 12.43 13.61 12.33 13.45 +8.73% 3.33 7.92%
2026-05-22 sh.603528 多伦科技 7.81 8.05 7.61 7.99 +2.57% 1.11 2.01%
2026-05-22 sh.603529 爱玛科技 21.07 21.35 20.84 21.17 +0.52% 1.56 0.87%
2026-05-22 sh.603530 神马电力 56.45 57.99 56.02 56.72 -2.83% 2.63 1.08%
2026-05-22 sh.603533 掌阅科技 25.61 25.83 24.95 25.10 -1.99% 4.06 3.67%
2026-05-22 sh.603535 嘉诚国际 8.00 8.13 7.87 8.04 +0.37% 0.46 1.12%
2026-05-22 sh.603536 惠发食品 9.73 9.87 9.55 9.80 +1.34% 0.34 1.47%
2026-05-22 sh.603538 美诺华 52.44 53.49 49.50 50.44 -5.10% 19.00 15.69%
2026-05-22 sh.603551 奥普科技 11.23 11.30 10.99 11.08 -1.07% 0.34 0.80%
2026-05-22 sh.603556 海兴电力 27.95 28.10 27.32 27.50 -1.11% 1.11 0.83%
2026-05-22 sh.603557 *ST起步 4.43 4.57 4.39 4.46 +0.68% 0.54 1.94%
2026-05-22 sh.603558 健盛集团 11.99 11.99 11.60 11.77 -1.01% 0.65 1.60%
2026-05-22 sh.603559 ST通脉 9.56 9.58 9.35 9.44 +0.21% 0.34 0.90%
2026-05-22 sh.603566 普莱柯 11.12 11.19 11.03 11.14 0.00% 0.23 0.60%
显示 4301 - 4400 条，共 1,439,749 条记录