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.603022 新通联 11.05 11.27 10.81 11.21 +2.09% 0.57 2.58%
2026-05-22 sh.603023 威帝股份 5.27 5.30 4.85 4.91 0.00% 1.57 5.62%
2026-05-22 sh.603025 大豪科技 16.23 16.70 16.14 16.39 +3.41% 2.17 1.20%
2026-05-22 sh.603026 石大胜华 97.90 97.96 93.77 97.21 -0.77% 11.74 5.26%
2026-05-22 sh.603027 千禾味业 7.99 8.06 7.69 7.79 -2.26% 1.64 1.68%
2026-05-22 sh.603028 赛福天 9.08 9.41 8.95 9.28 +3.00% 0.66 2.50%
2026-05-22 sh.603029 天鹅股份 18.34 18.75 18.01 18.58 +1.92% 0.47 2.08%
2026-05-22 sh.603030 全筑股份 2.75 2.82 2.73 2.81 +2.55% 1.01 2.76%
2026-05-22 sh.603031 安孚科技 51.16 56.29 51.10 55.91 +9.26% 13.49 7.89%
2026-05-22 sh.603032 德新科技 23.00 23.44 22.52 23.25 +1.26% 2.55 4.76%
2026-05-22 sh.603033 三维股份 10.88 11.22 10.70 11.04 +2.41% 0.96 0.87%
2026-05-22 sh.603035 常熟汽饰 12.76 12.96 12.65 12.93 +1.09% 0.49 1.05%
2026-05-22 sh.603036 如通股份 14.56 14.97 14.40 14.80 +1.93% 0.66 2.17%
2026-05-22 sh.603037 凯众股份 14.48 14.97 14.29 14.83 +0.75% 2.91 7.47%
2026-05-22 sh.603038 华立股份 16.62 17.11 16.33 16.84 +1.32% 0.98 2.17%
2026-05-22 sh.603039 泛微网络 38.38 38.90 37.42 38.40 -0.26% 3.25 2.77%
2026-05-22 sh.603040 新坐标 91.00 95.00 88.51 94.00 +3.30% 4.94 4.00%
2026-05-22 sh.603041 美思德 13.49 13.97 13.41 13.92 +2.50% 0.56 2.23%
2026-05-22 sh.603042 华脉科技 20.88 21.74 20.35 21.55 +4.87% 2.24 6.54%
2026-05-22 sh.603043 广州酒家 14.23 14.26 14.00 14.13 -0.07% 0.56 0.70%
2026-05-22 sh.603045 福达合金 64.00 65.62 63.37 65.29 +2.29% 5.19 5.94%
2026-05-22 sh.603048 浙江黎明 22.35 22.60 21.89 22.41 +0.67% 0.38 1.17%
2026-05-22 sh.603049 中策橡胶 47.55 47.83 46.91 47.71 +0.89% 0.73 1.75%
2026-05-22 sh.603050 科林电气 23.00 24.40 22.81 22.97 -0.13% 1.87 2.00%
2026-05-22 sh.603051 鹿山新材 23.13 24.70 23.10 24.42 +5.94% 1.88 4.84%
2026-05-22 sh.603052 可川科技 96.53 98.39 95.26 97.59 +3.62% 6.19 3.39%
2026-05-22 sh.603053 成都燃气 9.67 9.78 9.64 9.70 -0.21% 0.36 0.42%
2026-05-22 sh.603055 台华新材 8.95 8.95 8.62 8.67 -2.25% 0.74 0.96%
2026-05-22 sh.603057 紫燕食品 27.49 27.68 26.52 26.87 -1.61% 0.93 0.84%
2026-05-22 sh.603058 永吉股份 10.60 10.72 10.37 10.68 +1.71% 0.70 1.60%
2026-05-22 sh.603059 倍加洁 29.52 30.03 29.15 29.78 +1.47% 0.26 0.87%
2026-05-22 sh.603060 国检集团 7.08 7.14 6.72 6.82 -1.59% 1.31 2.37%
2026-05-22 sh.603061 金海通 318.77 325.00 311.00 315.50 -0.16% 13.68 4.95%
2026-05-22 sh.603062 麦加芯彩 47.81 48.45 46.93 47.82 -0.10% 0.59 3.36%
2026-05-22 sh.603063 禾望电气 57.32 58.18 55.55 58.13 +2.25% 19.30 7.37%
2026-05-22 sh.603065 宿迁联盛 7.97 8.17 7.84 8.12 +2.53% 0.32 0.96%
2026-05-22 sh.603066 音飞储存 11.48 11.85 11.46 11.80 +3.42% 0.77 2.25%
2026-05-22 sh.603067 振华股份 43.02 46.80 43.02 45.00 +5.73% 19.51 5.72%
2026-05-22 sh.603068 博通集成 37.19 38.20 37.14 37.91 +3.10% 2.09 3.64%
2026-05-22 sh.603069 海汽集团 18.46 19.06 18.06 19.01 +3.04% 2.87 4.90%
2026-05-22 sh.603070 万控智造 16.51 17.08 16.41 16.90 +2.05% 2.15 3.21%
2026-05-22 sh.603071 物产环能 13.15 13.31 13.08 13.22 +1.07% 0.28 0.38%
2026-05-22 sh.603072 天和磁材 36.80 38.20 36.65 38.04 +3.62% 1.43 3.01%
2026-05-22 sh.603073 彩蝶实业 19.38 20.11 18.93 19.89 +2.63% 0.36 3.60%
2026-05-22 sh.603075 热威股份 25.30 25.90 24.45 25.51 +0.43% 1.59 15.14%
2026-05-22 sh.603076 乐惠国际 27.30 28.10 26.89 27.56 +2.15% 1.25 3.77%
2026-05-22 sh.603077 和邦生物 2.56 2.64 2.53 2.63 +3.14% 4.04 1.76%
2026-05-22 sh.603078 江化微 34.81 35.74 33.81 34.25 -1.97% 15.97 12.08%
2026-05-22 sh.603079 圣达生物 15.11 15.20 14.50 14.98 -0.86% 0.46 1.64%
2026-05-22 sh.603080 新疆火炬 23.05 23.60 23.00 23.36 +1.48% 0.81 2.46%
2026-05-22 sh.603081 大丰实业 11.30 11.38 11.06 11.14 -0.54% 0.42 0.90%
2026-05-22 sh.603082 北自科技 41.70 44.90 39.66 42.73 -0.16% 7.00 40.65%
2026-05-22 sh.603083 剑桥科技 181.35 191.99 179.56 190.00 +6.03% 45.31 8.81%
2026-05-22 sh.603085 天成自控 14.36 14.73 14.27 14.43 +0.77% 1.67 2.91%
2026-05-22 sh.603086 先达股份 6.68 6.77 6.66 6.74 +0.60% 0.29 1.01%
2026-05-22 sh.603087 甘李药业 54.61 54.96 53.81 54.10 -0.93% 2.67 0.88%
2026-05-22 sh.603088 宁波精达 12.08 12.28 11.83 12.18 +2.53% 1.69 3.20%
2026-05-22 sh.603089 正裕工业 11.13 11.39 11.03 11.19 +0.54% 0.25 0.92%
2026-05-22 sh.603090 宏盛股份 75.21 75.48 71.90 73.03 -4.21% 8.27 11.26%
2026-05-22 sh.603091 众鑫股份 82.89 82.99 79.93 82.93 +0.85% 0.58 2.25%
2026-05-22 sh.603092 德力佳 71.13 72.39 68.82 71.67 +0.90% 2.02 8.28%
2026-05-22 sh.603093 南华期货 22.05 22.44 21.43 21.58 -2.09% 3.72 2.80%
2026-05-22 sh.603095 越剑智能 22.10 22.59 21.40 21.63 -2.04% 1.32 2.37%
2026-05-22 sh.603096 新经典 17.94 18.08 17.50 17.92 +0.90% 0.23 0.85%
2026-05-22 sh.603097 江苏华辰 29.00 30.20 28.44 29.82 +1.81% 1.79 3.81%
2026-05-22 sh.603098 森特股份 12.73 12.75 12.49 12.65 +0.16% 0.72 1.06%
2026-05-22 sh.603099 长白山 38.54 38.74 36.46 37.00 -3.60% 3.90 3.84%
2026-05-22 sh.603100 川仪股份 20.23 20.39 19.94 20.22 +0.65% 1.04 1.01%
2026-05-22 sh.603101 汇嘉时代 7.69 7.84 7.56 7.77 +0.91% 0.74 2.04%
2026-05-22 sh.603102 百合股份 38.82 39.58 38.27 39.40 +1.49% 0.23 0.94%
2026-05-22 sh.603103 横店影视 19.88 19.99 19.52 19.75 -0.65% 0.87 0.70%
2026-05-22 sh.603105 芯能科技 9.16 9.42 9.10 9.40 +2.17% 1.09 2.35%
2026-05-22 sh.603106 恒银科技 8.33 8.45 8.16 8.39 +0.84% 0.52 1.20%
2026-05-22 sh.603107 上海汽配 14.09 14.23 13.90 14.14 +0.71% 0.44 1.44%
2026-05-22 sh.603108 润达医疗 14.51 14.66 13.89 14.29 -1.52% 4.54 5.31%
2026-05-22 sh.603109 神驰机电 20.80 21.25 20.61 21.12 +1.10% 0.36 0.82%
2026-05-22 sh.603110 东方材料 22.70 24.04 22.41 23.84 +5.35% 3.03 6.47%
2026-05-22 sh.603111 康尼机电 6.54 6.62 6.46 6.57 +0.31% 0.45 0.82%
2026-05-22 sh.603112 华翔股份 22.39 22.69 21.98 22.15 -0.63% 2.63 2.22%
2026-05-22 sh.603113 金能科技 5.21 5.28 5.13 5.27 +1.74% 0.46 1.04%
2026-05-22 sh.603115 海星股份 106.80 116.31 103.00 116.31 +10.00% 10.88 3.99%
2026-05-22 sh.603116 红蜻蜓 7.87 8.09 7.67 7.86 -0.63% 1.63 3.62%
2026-05-22 sh.603117 万林物流 4.91 5.08 4.85 4.98 +2.26% 0.62 2.08%
2026-05-22 sh.603118 共进股份 14.02 14.30 13.80 14.22 +1.43% 7.65 6.91%
2026-05-22 sh.603119 浙江荣泰 80.01 81.34 77.99 79.90 -0.35% 22.74 10.75%
2026-05-22 sh.603120 肯特催化 52.18 55.60 51.33 55.22 +6.21% 2.13 10.35%
2026-05-22 sh.603121 华培动力 18.31 18.90 17.30 18.22 -2.62% 2.44 3.94%
2026-05-22 sh.603122 合富中国 13.39 13.71 13.38 13.64 +1.49% 1.50 2.78%
2026-05-22 sh.603123 翠微股份 10.77 10.85 10.50 10.64 -0.75% 1.47 2.13%
2026-05-22 sh.603124 江南新材 117.83 127.90 117.00 126.01 +6.92% 3.28 3.42%
2026-05-22 sh.603125 常青科技 26.49 26.96 25.80 26.39 +1.62% 3.16 2.96%
2026-05-22 sh.603126 中材节能 8.01 8.29 7.98 8.19 +2.25% 1.38 2.78%
2026-05-22 sh.603127 昭衍新药 42.47 43.00 40.46 41.35 -3.32% 23.61 9.06%
2026-05-22 sh.603128 华贸物流 5.47 5.50 5.41 5.45 -0.37% 0.64 0.89%
2026-05-22 sh.603129 春风动力 241.99 242.28 238.00 238.15 -0.43% 2.31 0.63%
2026-05-22 sh.603130 云中马 46.30 47.28 44.73 46.70 +1.06% 0.65 1.02%
2026-05-22 sh.603131 上海沪工 21.55 21.73 21.20 21.64 +0.19% 2.06 2.85%
2026-05-22 sh.603132 金徽股份 18.03 18.56 17.96 18.07 +0.17% 1.10 0.62%
2026-05-22 sh.603135 中重科技 11.51 11.93 11.24 11.79 +3.79% 0.63 0.86%
2026-05-22 sh.603136 天目湖 9.89 9.93 9.76 9.89 +0.41% 0.21 0.77%
显示 4501 - 4600 条，共 1,439,749 条记录