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.603137 恒尚节能 13.35 13.62 13.15 13.59 +1.95% 0.30 1.23%
2026-05-22 sh.603138 海量数据 17.69 18.14 17.34 17.98 +2.16% 1.90 3.72%
2026-05-22 sh.603139 康惠股份 38.09 39.60 37.00 39.30 +3.01% 2.00 5.14%
2026-05-22 sh.603150 万朗磁塑 66.00 70.10 65.40 68.35 +4.34% 1.58 2.71%
2026-05-22 sh.603151 邦基科技 14.28 14.58 14.12 14.52 +1.82% 0.28 1.15%
2026-05-22 sh.603153 上海建科 15.10 15.17 14.95 15.10 +0.27% 0.21 0.35%
2026-05-22 sh.603155 新亚强 19.70 20.20 19.20 19.81 +0.56% 2.25 3.63%
2026-05-22 sh.603156 养元饮品 43.52 45.66 43.20 44.78 +1.43% 10.53 1.88%
2026-05-22 sh.603158 腾龙股份 13.79 15.10 13.78 14.53 +5.29% 8.50 11.93%
2026-05-22 sh.603159 上海亚虹 27.72 29.10 27.30 28.97 +5.58% 1.33 3.34%
2026-05-22 sh.603160 汇顶科技 64.00 65.03 63.03 64.60 +1.80% 3.61 1.21%
2026-05-22 sh.603161 科华控股 13.70 14.13 13.50 14.03 +2.41% 0.50 1.89%
2026-05-22 sh.603162 海通发展 12.30 12.30 11.88 12.13 -0.25% 2.87 5.72%
2026-05-22 sh.603163 圣晖集成 115.30 116.55 107.10 112.82 -2.23% 4.71 4.24%
2026-05-22 sh.603165 荣晟环保 18.35 18.66 17.80 17.80 -3.00% 2.53 4.36%
2026-05-22 sh.603166 福达股份 14.20 14.59 14.06 14.32 +0.85% 0.98 1.07%
2026-05-22 sh.603167 渤海轮渡 9.12 9.14 9.03 9.07 -0.11% 0.35 0.82%
2026-05-22 sh.603168 莎普爱思 6.14 6.23 6.04 6.19 +1.14% 0.35 1.53%
2026-05-22 sh.603169 兰石重装 8.52 8.55 8.38 8.48 +0.47% 1.07 0.97%
2026-05-22 sh.603170 宝立食品 12.35 12.35 12.03 12.24 +0.66% 0.28 0.58%
2026-05-22 sh.603171 税友股份 55.50 55.98 53.51 53.99 -2.69% 3.22 1.47%
2026-05-22 sh.603172 万丰股份 21.93 22.28 21.45 22.10 +1.01% 0.73 2.48%
2026-05-22 sh.603173 福斯达 36.65 37.58 36.55 37.37 +2.22% 0.43 0.73%
2026-05-22 sh.603175 超颖电子 92.46 95.88 91.53 95.12 +4.33% 5.26 12.25%
2026-05-22 sh.603176 汇通集团 5.40 5.59 5.33 5.59 +3.71% 0.33 1.30%
2026-05-22 sh.603177 德创环保 11.88 12.12 11.32 11.60 -1.19% 0.96 4.05%
2026-05-22 sh.603178 圣龙股份 19.83 20.49 19.77 19.99 +0.81% 4.27 8.99%
2026-05-22 sh.603179 新泉股份 60.82 64.98 60.20 61.10 -1.36% 38.63 8.66%
2026-05-22 sh.603180 金牌家居 18.41 18.61 18.17 18.35 -0.49% 0.29 1.02%
2026-05-22 sh.603181 皇马科技 15.00 15.33 14.83 15.25 +2.14% 1.26 1.41%
2026-05-22 sh.603182 嘉华股份 14.17 14.26 13.84 14.22 +0.85% 0.33 1.43%
2026-05-22 sh.603183 建研院 4.42 4.57 4.34 4.53 +2.95% 0.59 2.67%
2026-05-22 sh.603185 弘元绿能 20.52 20.92 20.41 20.70 +0.88% 3.86 2.74%
2026-05-22 sh.603186 华正新材 115.29 123.84 115.29 123.84 +10.00% 18.59 9.84%
2026-05-22 sh.603187 海容冷链 13.28 13.41 13.08 13.32 +1.22% 0.47 0.93%
2026-05-22 sh.603188 亚邦股份 4.88 5.00 4.75 4.96 +2.90% 0.63 2.25%
2026-05-22 sh.603189 *ST网达 12.19 12.48 12.09 12.21 -0.41% 0.47 1.42%
2026-05-22 sh.603190 亚通精工 28.59 28.72 28.14 28.66 +0.24% 1.04 8.86%
2026-05-22 sh.603191 望变电气 22.00 22.23 21.26 21.73 -0.37% 4.07 5.68%
2026-05-22 sh.603192 汇得科技 21.40 21.87 21.10 21.74 +2.31% 0.23 0.78%
2026-05-22 sh.603193 润本股份 23.60 23.74 22.88 22.97 -2.26% 0.69 2.90%
2026-05-22 sh.603194 中力股份 35.89 37.14 35.89 36.82 +3.08% 0.94 1.63%
2026-05-22 sh.603195 公牛集团 44.34 44.42 43.02 44.03 +0.30% 2.55 0.32%
2026-05-22 sh.603196 璞源材料 26.32 26.93 26.15 26.62 +1.18% 0.92 1.47%
2026-05-22 sh.603197 保隆科技 35.22 35.33 34.32 34.73 -1.56% 1.82 2.49%
2026-05-22 sh.603198 迎驾贡酒 36.69 36.87 35.38 35.67 -2.78% 1.77 0.62%
2026-05-22 sh.603199 九华旅游 34.30 34.36 33.66 33.78 -1.14% 0.56 1.50%
2026-05-22 sh.603200 上海洗霸 55.38 55.51 53.79 54.57 -1.00% 3.04 3.17%
2026-05-22 sh.603201 常润股份 15.48 15.96 15.30 15.80 +1.09% 0.53 1.78%
2026-05-22 sh.603202 天有为 69.00 69.58 67.87 69.23 +1.07% 0.77 2.23%
2026-05-22 sh.603203 快克智能 59.35 61.00 57.75 60.50 +2.46% 7.65 5.15%
2026-05-22 sh.603205 健尔康 25.83 25.97 25.68 25.91 +0.31% 0.18 1.65%
2026-05-22 sh.603206 嘉环科技 19.24 19.39 18.25 19.04 -6.11% 5.26 9.15%
2026-05-22 sh.603207 小方制药 24.94 25.27 24.52 24.62 -1.16% 0.25 1.86%
2026-05-22 sh.603208 江山欧派 13.10 13.46 13.02 13.29 -0.75% 0.26 1.11%
2026-05-22 sh.603209 兴通股份 14.28 14.39 14.04 14.06 -1.54% 0.74 1.63%
2026-05-22 sh.603210 泰鸿万立 15.25 15.33 14.93 15.16 -0.39% 0.41 1.16%
2026-05-22 sh.603211 晋拓股份 29.48 30.64 28.83 29.76 +0.74% 2.09 2.57%
2026-05-22 sh.603212 赛伍技术 14.09 14.59 14.09 14.54 +3.34% 2.32 3.70%
2026-05-22 sh.603213 镇洋发展 13.62 13.97 13.62 13.82 +1.25% 0.82 1.35%
2026-05-22 sh.603214 爱婴室 15.66 15.88 15.31 15.78 +1.81% 0.38 1.76%
2026-05-22 sh.603215 比依股份 17.46 17.76 17.36 17.50 -0.11% 0.33 1.00%
2026-05-22 sh.603216 梦天家居 28.20 28.39 25.13 26.11 -6.45% 3.46 5.96%
2026-05-22 sh.603217 元利科技 28.56 29.10 28.15 28.63 +0.99% 1.11 1.85%
2026-05-22 sh.603218 日月股份 12.11 12.40 12.01 12.27 +1.24% 1.50 1.19%
2026-05-22 sh.603220 中贝通信 30.26 30.92 29.61 30.62 +2.34% 10.86 8.25%
2026-05-22 sh.603221 爱丽家居 12.61 12.74 12.32 12.46 -0.88% 0.43 1.43%
2026-05-22 sh.603222 济民健康 9.53 10.22 9.40 9.77 +2.73% 2.22 4.29%
2026-05-22 sh.603223 恒通股份 9.72 10.70 9.66 10.70 +9.97% 3.55 4.78%
2026-05-22 sh.603225 新凤鸣 16.81 16.85 16.41 16.65 +0.24% 2.02 0.73%
2026-05-22 sh.603226 菲林格尔 49.80 51.00 48.10 50.13 +0.66% 2.00 1.15%
2026-05-22 sh.603227 雪峰科技 8.51 8.51 8.38 8.41 -0.36% 0.69 0.77%
2026-05-22 sh.603228 景旺电子 78.40 82.50 78.40 82.50 +10.00% 36.57 4.57%
2026-05-22 sh.603229 奥翔药业 10.40 10.41 10.03 10.11 -2.32% 1.16 1.37%
2026-05-22 sh.603230 内蒙新华 10.14 10.24 10.04 10.17 +0.79% 0.13 0.37%
2026-05-22 sh.603231 索宝蛋白 16.70 16.92 16.59 16.81 +0.84% 0.24 1.34%
2026-05-22 sh.603232 格尔软件 20.04 20.04 19.99 20.04 +9.99% 3.18 6.87%
2026-05-22 sh.603233 大参林 17.45 17.75 17.26 17.28 -0.75% 0.84 0.42%
2026-05-22 sh.603235 天新药业 24.81 25.00 24.56 24.62 -0.77% 0.10 0.10%
2026-05-22 sh.603236 移远通信 75.00 76.59 74.01 74.96 +0.60% 5.55 2.82%
2026-05-22 sh.603237 五芳斋 16.04 16.13 15.82 16.03 0.00% 0.21 0.70%
2026-05-22 sh.603238 诺邦股份 14.39 14.49 14.03 14.42 +1.12% 0.38 1.49%
2026-05-22 sh.603239 浙江仙通 22.53 22.53 21.93 22.32 +0.31% 1.20 2.01%
2026-05-22 sh.603248 锡华科技 29.10 29.94 28.71 29.59 +1.06% 2.75 13.46%
2026-05-22 sh.603255 鼎际得 33.46 34.00 32.89 33.80 +0.66% 0.84 4.16%
2026-05-22 sh.603256 宏和科技 148.00 159.37 147.99 159.37 +10.00% 30.53 2.21%
2026-05-22 sh.603257 中国瑞林 60.97 63.17 60.06 61.77 +1.25% 0.88 5.73%
2026-05-22 sh.603258 电魂网络 14.80 15.05 14.61 14.92 +0.81% 0.31 0.86%
2026-05-22 sh.603259 药明康德 105.38 105.45 102.58 103.98 -0.24% 34.48 1.34%
2026-05-22 sh.603260 合盛硅业 39.99 40.88 39.48 40.65 +2.11% 3.44 0.72%
2026-05-22 sh.603261 *ST立航 35.44 37.05 35.39 37.05 +4.99% 0.22 0.79%
2026-05-22 sh.603262 技源集团 27.79 28.42 27.38 27.49 -1.12% 0.89 8.02%
2026-05-22 sh.603266 天龙股份 20.40 20.99 20.40 20.80 +0.97% 1.18 2.86%
2026-05-22 sh.603267 鸿远电子 59.53 64.89 59.53 64.89 +10.00% 15.09 10.26%
2026-05-22 sh.603268 松发股份 145.50 145.83 141.11 142.00 -1.25% 9.90 2.98%
2026-05-22 sh.603269 海鸥股份 21.50 23.10 21.28 23.10 +10.00% 3.97 5.77%
2026-05-22 sh.603270 金帝股份 31.60 32.24 30.65 31.74 +2.06% 2.11 9.46%
2026-05-22 sh.603271 永杰新材 46.50 48.72 46.13 48.38 +3.93% 1.69 3.75%
2026-05-22 sh.603272 *ST联翔 33.50 34.21 32.00 32.98 -0.96% 1.50 4.38%
2026-05-22 sh.603273 天元智能 16.29 16.84 16.11 16.62 +3.04% 0.44 4.80%
显示 4601 - 4700 条，共 1,439,749 条记录