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.603567 珍宝岛 7.56 7.73 7.46 7.66 +1.19% 1.93 2.70%
2026-05-22 sh.603568 伟明环保 19.81 20.25 19.70 19.70 -0.61% 1.09 0.32%
2026-05-22 sh.603569 长久物流 6.38 6.43 6.25 6.37 +0.63% 0.24 0.62%
2026-05-22 sh.603577 汇金通 10.71 11.25 10.51 11.14 +5.59% 0.85 2.28%
2026-05-22 sh.603578 三星新材 14.69 15.18 14.64 15.02 +2.95% 0.68 2.51%
2026-05-22 sh.603579 荣泰健康 21.08 21.48 20.66 21.10 -0.42% 0.96 2.28%
2026-05-22 sh.603580 *ST艾艾 24.33 25.34 24.18 24.56 +0.57% 0.38 1.19%
2026-05-22 sh.603583 捷昌驱动 29.19 29.29 28.61 28.87 -0.76% 1.95 1.77%
2026-05-22 sh.603585 苏利股份 16.89 17.40 16.71 17.25 +2.99% 0.76 2.29%
2026-05-22 sh.603586 金麒麟 17.00 17.00 16.48 16.56 -1.72% 0.31 0.94%
2026-05-22 sh.603587 地素时尚 12.86 12.95 12.68 12.89 +0.16% 0.23 0.38%
2026-05-22 sh.603588 高能环境 12.70 13.10 12.60 12.99 +2.93% 4.83 2.45%
2026-05-22 sh.603589 口子窖 21.38 21.38 20.84 20.93 -1.60% 1.15 0.92%
2026-05-22 sh.603590 康辰药业 38.88 39.64 37.75 37.76 -3.72% 3.90 6.41%
2026-05-22 sh.603595 ST东尼 21.41 22.44 21.41 22.44 +5.01% 0.81 1.57%
2026-05-22 sh.603596 伯特利 32.89 34.17 32.66 33.94 +3.16% 19.00 6.31%
2026-05-22 sh.603598 引力传媒 22.72 22.74 21.95 22.23 -1.46% 3.50 5.86%
2026-05-22 sh.603599 广信股份 11.55 11.72 11.45 11.59 +0.96% 1.29 1.23%
2026-05-22 sh.603600 永艺股份 11.60 11.72 11.33 11.66 +0.09% 0.42 1.20%
2026-05-22 sh.603601 再升科技 17.75 19.30 17.42 19.29 +6.40% 44.02 20.82%
2026-05-22 sh.603602 纵横通信 13.54 13.99 13.47 13.89 +2.28% 0.72 2.26%
2026-05-22 sh.603605 珀莱雅 57.00 59.59 56.99 58.19 +5.09% 5.85 2.52%
2026-05-22 sh.603606 东方电缆 57.48 57.70 56.39 56.98 -0.47% 5.29 1.35%
2026-05-22 sh.603607 京华激光 23.49 24.60 23.47 24.41 +4.63% 1.38 3.20%
2026-05-22 sh.603608 天创时尚 17.24 17.50 16.52 16.99 -0.23% 3.91 5.53%
2026-05-22 sh.603609 禾丰股份 6.53 6.58 6.46 6.57 +0.77% 0.17 0.28%
2026-05-22 sh.603610 麒盛科技 18.09 18.72 18.03 18.53 +1.70% 1.60 2.45%
2026-05-22 sh.603611 诺力股份 18.48 18.90 18.21 18.75 +2.29% 0.47 0.98%
2026-05-22 sh.603612 索通发展 21.93 22.54 21.93 22.34 +2.29% 2.42 2.18%
2026-05-22 sh.603613 国联股份 25.48 25.66 24.82 25.17 -1.29% 4.40 2.43%
2026-05-22 sh.603615 茶花股份 21.40 21.96 21.40 21.53 +0.70% 0.64 1.22%
2026-05-22 sh.603617 君禾股份 7.41 7.74 7.25 7.68 +4.21% 0.71 2.43%
2026-05-22 sh.603618 杭电股份 40.30 42.20 39.60 40.53 +0.65% 33.21 11.80%
2026-05-22 sh.603619 中曼石油 28.46 28.47 27.83 28.33 -0.67% 3.95 3.03%
2026-05-22 sh.603626 科森科技 27.45 28.40 26.83 28.06 +2.48% 13.53 8.79%
2026-05-22 sh.603628 清源股份 11.50 11.75 11.32 11.64 +1.57% 0.62 1.97%
2026-05-22 sh.603629 利通电子 185.74 195.65 176.80 195.65 +8.93% 61.56 12.77%
2026-05-22 sh.603630 拉芳家化 14.65 14.80 14.40 14.57 +0.07% 0.36 1.11%
2026-05-22 sh.603633 徕木股份 7.78 8.21 7.57 8.05 +5.09% 1.30 3.83%
2026-05-22 sh.603636 南威软件 11.18 11.26 10.60 11.01 -0.18% 3.79 6.01%
2026-05-22 sh.603637 镇海股份 17.69 18.40 17.27 18.22 +3.70% 1.55 3.59%
2026-05-22 sh.603638 艾迪精密 25.36 25.94 24.89 25.45 +0.35% 2.24 1.06%
2026-05-22 sh.603639 海利尔 11.25 11.46 11.17 11.42 +1.51% 0.16 0.41%
2026-05-22 sh.603648 畅联股份 9.68 9.79 9.48 9.67 +0.42% 0.29 0.84%
2026-05-22 sh.603650 彤程新材 57.02 59.59 57.02 58.84 +2.22% 12.06 3.37%
2026-05-22 sh.603655 朗博科技 40.18 41.65 39.65 41.37 +2.96% 0.80 1.86%
2026-05-22 sh.603656 泰禾智能 18.61 18.90 18.26 18.72 +1.08% 0.49 1.43%
2026-05-22 sh.603657 春光科技 30.80 33.30 30.74 30.85 +0.23% 2.08 4.82%
2026-05-22 sh.603658 安图生物 33.34 33.34 32.32 32.50 -1.90% 1.18 0.63%
2026-05-22 sh.603659 璞泰来 32.22 32.55 31.40 32.36 +2.02% 11.97 1.75%
2026-05-22 sh.603660 苏州科达 12.51 12.79 12.21 12.41 -0.56% 3.21 4.53%
2026-05-22 sh.603661 恒林股份 32.53 32.53 32.53 32.53 +10.01% 0.58 1.29%
2026-05-22 sh.603662 柯力传感 68.00 68.12 65.52 67.43 +0.01% 6.98 3.71%
2026-05-22 sh.603663 三祥新材 46.20 50.49 45.80 50.49 +10.00% 10.37 5.11%
2026-05-22 sh.603665 康隆达 30.70 31.10 29.85 30.45 -0.43% 0.90 1.84%
2026-05-22 sh.603666 亿嘉和 30.75 31.29 30.13 31.21 +1.60% 2.08 3.29%
2026-05-22 sh.603667 五洲新春 84.40 89.04 81.40 88.17 +4.05% 49.98 15.78%
2026-05-22 sh.603668 天马科技 12.28 12.61 12.16 12.37 +0.57% 0.77 1.24%
2026-05-22 sh.603669 灵康药业 4.28 4.33 4.18 4.30 +0.94% 0.41 1.36%
2026-05-22 sh.603676 卫信康 9.65 9.74 9.55 9.66 +0.73% 0.16 0.37%
2026-05-22 sh.603677 奇精机械 17.33 17.74 17.10 17.73 +0.17% 1.41 4.22%
2026-05-22 sh.603678 火炬电子 34.54 37.68 34.54 37.68 +10.01% 15.02 8.52%
2026-05-22 sh.603679 华体科技 16.85 18.10 16.85 17.66 +5.94% 1.81 5.80%
2026-05-22 sh.603680 今创集团 13.68 13.95 13.59 13.83 +1.02% 0.77 0.71%
2026-05-22 sh.603681 永冠新材 22.00 22.80 21.72 22.11 +1.94% 2.81 5.28%
2026-05-22 sh.603682 锦和商管 8.80 9.20 8.70 8.80 +0.46% 1.00 2.40%
2026-05-22 sh.603683 晶华新材 27.70 27.77 26.79 27.20 -1.98% 2.84 3.62%
2026-05-22 sh.603685 晨丰科技 31.40 32.79 31.38 32.55 +3.66% 0.63 0.97%
2026-05-22 sh.603686 福龙马 16.89 17.20 16.63 17.11 +2.03% 2.07 2.93%
2026-05-22 sh.603687 大胜达 16.84 17.08 16.11 16.23 -3.22% 7.10 7.84%
2026-05-22 sh.603688 石英股份 72.58 75.63 71.71 74.55 +2.73% 28.84 7.21%
2026-05-22 sh.603689 皖天然气 8.46 8.50 8.36 8.44 -0.12% 0.39 0.88%
2026-05-22 sh.603690 至纯科技 29.89 30.12 28.88 29.84 -1.13% 10.15 8.96%
2026-05-22 sh.603693 江苏新能 16.64 17.75 16.55 17.69 +4.67% 9.29 6.05%
2026-05-22 sh.603696 安记食品 14.20 14.40 14.08 14.28 +0.85% 0.50 1.51%
2026-05-22 sh.603697 有友食品 11.15 11.25 10.97 11.08 -0.54% 0.84 1.78%
2026-05-22 sh.603698 航天工程 38.69 39.30 37.60 38.65 +0.39% 4.90 2.38%
2026-05-22 sh.603699 纽威股份 63.80 64.01 60.66 61.00 -4.30% 3.95 0.84%
2026-05-22 sh.603700 宁水集团 11.89 12.24 11.79 12.10 +2.20% 0.48 1.98%
2026-05-22 sh.603701 德宏股份 25.45 25.90 25.12 25.55 +0.55% 1.11 1.67%
2026-05-22 sh.603703 盛洋科技 13.85 14.28 13.63 14.26 +4.01% 1.69 2.91%
2026-05-22 sh.603706 东方环宇 23.46 23.68 23.27 23.64 +0.77% 0.68 1.52%
2026-05-22 sh.603707 健友股份 8.36 8.36 8.19 8.21 -1.08% 0.71 0.54%
2026-05-22 sh.603708 家家悦 9.83 9.95 9.80 9.88 +0.61% 0.35 0.55%
2026-05-22 sh.603709 中源家居 17.86 17.97 17.41 17.86 +0.68% 0.51 2.32%
2026-05-22 sh.603711 香飘飘 15.01 15.17 14.70 14.81 -1.33% 0.99 1.61%
2026-05-22 sh.603712 七一二 15.78 16.02 15.48 15.78 +0.45% 1.87 1.54%
2026-05-22 sh.603713 密尔克卫 51.50 52.01 51.06 51.68 +0.90% 0.54 0.66%
2026-05-22 sh.603010 万盛股份 13.39 13.77 13.22 13.62 +2.48% 0.88 1.14%
2026-05-22 sh.603011 合锻智能 19.48 19.84 19.02 19.81 +2.64% 3.13 3.23%
2026-05-22 sh.603012 创力集团 9.50 10.10 9.49 9.74 +3.18% 3.44 5.44%
2026-05-22 sh.603013 亚普股份 20.79 21.09 20.60 20.78 -0.91% 0.93 0.88%
2026-05-22 sh.603014 威高血净 35.70 35.70 34.92 35.29 +0.26% 0.26 0.73%
2026-05-22 sh.603015 弘讯科技 12.86 12.90 12.51 12.69 -0.39% 1.22 2.38%
2026-05-22 sh.603016 新宏泰 47.53 48.96 47.20 48.60 +1.25% 1.51 2.11%
2026-05-22 sh.603017 中衡设计 13.80 13.85 13.52 13.81 +2.30% 1.18 3.10%
2026-05-22 sh.603018 华设集团 7.30 7.36 7.23 7.32 +0.27% 0.37 0.73%
2026-05-22 sh.603019 中科曙光 93.26 95.44 93.02 94.80 +1.66% 52.40 3.80%
2026-05-22 sh.603020 爱普股份 10.25 10.30 10.01 10.12 0.00% 0.79 2.06%
2026-05-22 sh.603021 *ST华鹏 6.48 6.79 6.48 6.79 +4.95% 0.47 2.19%
显示 4401 - 4500 条，共 1,439,749 条记录