| 日期 | 股票 | 收盘 | 开盘 | 最高 | 最低 | 交易量 | 涨跌幅 |
|---|---|---|---|---|---|---|---|
| 2022-10-28 | 华润啤酒 | 38.30 | 40.15 | 40.50 | 37.80 | 23.91M | -3.53% |
| 2022-10-28 | 和辉光电-U | 2.58 | 2.65 | 2.65 | 2.58 | 21.45M | -2.27% |
| 2022-10-28 | 华自科技 | 11.09 | 11.72 | 11.88 | 10.95 | 12.35M | -6.81% |
| 2022-10-28 | 南纬实业 | 11.40 | 11.50 | 11.50 | 11.30 | 759.61K | -0.44% |
| 2022-10-28 | 镇海股份 | 7.61 | 7.99 | 7.99 | 7.58 | 6.38M | -4.64% |
| 2022-10-28 | 小牛电动 | 2.70 | 2.68 | 2.80 | 2.65 | 549.04K | -0.74% |
| 2022-10-28 | 贝斯特 | 18.70 | 19.92 | 19.92 | 18.56 | 3.17M | -6.31% |
| 2022-10-28 | 百通公司 | 70.20 | 68.67 | 70.60 | 68.26 | 177.04K | 2.56% |
| 2022-10-28 | 纬颖 | 734.00 | 711.00 | 738.00 | 702.00 | 3.54M | 6.53% |
| 2022-10-28 | 三星SDI | 727,000 | 712,000 | 735,000 | 712,000 | 458.55K | 0.00% |
| 2022-10-28 | 韦莱韬悦(Willis Towers Watson) | 221.37 | 210.84 | 221.79 | 210.21 | 735.52K | 4.08% |
| 2022-10-28 | 龙津药业 | 11.50 | 11.40 | 12.32 | 11.18 | 41.28M | -2.13% |
| 2022-10-28 | 联易融科技 | 2.84 | 3.18 | 3.18 | 2.75 | 4.52M | -9.84% |
| 2021-9-20 | 新力控股集团 | 0.50 | 3.95 | 4.02 | 0.37 | 369.38M | -87.01% |
| 2022-10-28 | 天健集团 | 5.20 | 5.40 | 5.40 | 5.16 | 22.36M | -3.70% |
| 2022-10-28 | 天银机电 | 8.35 | 8.64 | 8.77 | 8.30 | 4.68M | -3.24% |
| 2022-10-28 | 龙宇燃油 | 7.16 | 7.28 | 7.45 | 7.09 | 6.15M | -1.38% |
| 2022-10-28 | 金佰利 | 124.28 | 121.47 | 124.50 | 121.47 | 1.75M | 2.46% |
| 2022-10-28 | 深圳机场 | 6.44 | 6.50 | 6.54 | 6.40 | 8.87M | -0.92% |
| 2022-10-28 | 百事可乐公司 | 182.23 | 179.70 | 182.93 | 179.48 | 6.71M | 1.87% |
| 2022-10-28 | 福瑞股份 | 19.74 | 20.50 | 21.17 | 19.69 | 9.12M | -5.14% |
| 2022-10-28 | 欣贺股份 | 7.88 | 8.30 | 8.30 | 7.75 | 2.48M | -4.37% |
| 2022-10-28 | 甘咨询 | 8.72 | 9.00 | 9.00 | 8.69 | 2.38M | -2.35% |
| 2022-10-28 | 神工股份 | 46.67 | 47.28 | 48.49 | 46.26 | 2.00M | -1.39% |
| 2022-10-28 | 阿里巴巴-SW | 61.75 | 64.25 | 64.55 | 60.90 | 69.41M | -4.78% |
| 2022-10-28 | 爱茉莉太平洋 | 91,500 | 92,400 | 92,700 | 86,800 | 636.87K | -1.29% |
| 2022-10-28 | 中简科技 | 54.52 | 56.00 | 57.61 | 54.35 | 13.78M | -1.45% |
| 2022-10-28 | 协同通信 | 0.135 | 0.139 | 0.139 | 0.139 | 46.40K | 2.27% |
| 2022-10-28 | 嘉楠科技 | 3.170 | 3.300 | 3.378 | 3.140 | 1.58M | -5.93% |
| 2022-10-28 | 英联股份 | 6.80 | 7.17 | 7.17 | 6.77 | 3.49M | -4.63% |
| 2022-10-28 | 奋达科技 | 3.66 | 3.80 | 3.82 | 3.63 | 17.08M | -3.68% |
| 2022-10-28 | 中国石油化工股份 | 3.30 | 3.37 | 3.38 | 3.25 | 224.28M | -2.08% |
| 2022-10-28 | 万胜智能 | 15.41 | 16.20 | 16.73 | 15.03 | 8.67M | -4.58% |
| 2022-10-28 | 福斯公司 | 28.68 | 28.03 | 28.76 | 28.00 | 1.14M | 2.72% |
| 2022-10-28 | 中国中车 | 2.44 | 2.51 | 2.52 | 2.42 | 6.60M | -2.79% |
| 2022-10-28 | 怡安保险 | 289.20 | 277.20 | 290.00 | 273.02 | 1.25M | 2.44% |
| 2022-10-28 | 徕木股份 | 16.13 | 16.87 | 17.09 | 16.00 | 5.26M | -4.39% |
| 2022-10-28 | 宏昌电子 | 5.35 | 5.53 | 5.62 | 5.32 | 7.04M | -3.95% |
| 2022-10-28 | 安霸 | 56.88 | 55.40 | 57.77 | 54.79 | 509.97K | 4.33% |
| 2022-10-28 | 宜华健康 | 1.21 | 1.26 | 1.26 | 1.21 | 17.17M | -4.72% |
| 2022-10-28 | 海滩能源公司 | 1.595 | 1.600 | 1.615 | 1.590 | 2.83M | -0.62% |
| 2022-10-28 | 中粮包装 | 3.69 | 3.75 | 3.82 | 3.61 | 626.00K | -3.15% |
| 2022-10-28 | 三峰环境 | 6.46 | 6.65 | 6.67 | 6.44 | 4.43M | -4.01% |
| 2022-10-28 | 江苏爱朋医疗科技股份有限公司 | 12.80 | 13.09 | 13.55 | 12.74 | 1.52M | -5.54% |
| 2022-10-28 | 阿里影业 | 0.295 | 0.315 | 0.320 | 0.295 | 66.73M | -6.35% |
| 2022-10-28 | 华菱精工 | 14.02 | 14.19 | 14.20 | 13.84 | 1.86M | -1.20% |
| 2022-10-28 | 武进不锈 | 9.70 | 10.28 | 10.34 | 9.63 | 9.84M | -5.00% |
| 2022-10-28 | 兆威机电 | 51.40 | 54.16 | 54.39 | 51.28 | 1.96M | -5.10% |
| 2022-10-28 | 美国钢铁 | 20.51 | 20.50 | 21.50 | 20.15 | 14.27M | -4.20% |
| 2022-10-28 | 康宁公司 | 32.49 | 32.26 | 32.62 | 32.13 | 3.52M | 1.18% |
| 2022-10-28 | 优步 | 27.50 | 27.64 | 27.87 | 26.50 | 27.12M | -1.15% |
| 2022-10-28 | 岱美股份 | 15.52 | 16.00 | 16.03 | 15.32 | 4.73M | -3.00% |
| 2022-10-28 | 格林精密 | 8.66 | 8.94 | 9.13 | 8.62 | 3.01M | -3.56% |
| 2022-10-28 | 宏辉果蔬 | 6.04 | 6.08 | 6.14 | 5.93 | 10.04M | -0.17% |
| 2022-10-28 | 家家悦 | 9.63 | 10.00 | 10.02 | 9.60 | 3.36M | -3.51% |
| 2022-10-28 | 电工合金 | 9.23 | 9.69 | 9.69 | 9.17 | 2.36M | -4.75% |
| 2022-10-28 | 麦当劳公司 | 274.52 | 267.51 | 274.81 | 265.99 | 4.62M | 3.55% |
| 2022-10-28 | 中材科技 | 18.20 | 19.37 | 19.39 | 18.09 | 31.99M | -9.45% |
| 2022-10-28 | 中国动向 | 0.250 | 0.270 | 0.270 | 0.250 | 3.16M | -5.66% |
| 2022-10-28 | 招商公路 | 7.75 | 7.90 | 7.95 | 7.71 | 3.57M | -2.76% |
| 2022-10-28 | 九洲药业 | 36.30 | 36.01 | 37.20 | 35.84 | 8.31M | -0.22% |
| 2022-10-28 | 柏腾科技 | 19.85 | 20.10 | 20.10 | 19.30 | 205.00K | -0.75% |
| 2022-10-28 | 亿华通 | 87.57 | 90.50 | 91.60 | 87.30 | 1.12M | -2.61% |
| 2022-10-28 | 安集科技 | 216.50 | 215.09 | 229.88 | 215.09 | 1.49M | -1.84% |
| 2022-10-28 | 广电运通 | 9.08 | 9.16 | 9.31 | 9.04 | 18.22M | -1.09% |
| 2022-10-28 | 福达合金 | 14.85 | 15.44 | 15.44 | 14.81 | 1.90M | -3.76% |
| 2022-10-28 | 大都会人寿公司 | 73.14 | 71.62 | 73.21 | 71.50 | 3.91M | 2.80% |
| 2022-10-28 | 金河生物 | 5.05 | 5.30 | 5.32 | 5.04 | 10.60M | -5.25% |
| 2022-10-28 | 中国平安保险（集团）股份有限公司 | 8.26 | 8.25 | 8.32 | 8.24 | 502.44K | -3.62% |
| 2022-10-28 | 第一医药 | 9.90 | 10.09 | 10.16 | 9.80 | 3.68M | -2.46% |
| 2022-10-28 | 博深工具 | 7.55 | 7.89 | 7.91 | 7.42 | 13.19M | -4.67% |
| 2022-10-28 | 沪光股份 | 24.91 | 26.08 | 26.55 | 24.76 | 802.90K | -4.49% |
| 2022-10-28 | 高阳科技 | 0.780 | 0.780 | 0.790 | 0.770 | 219.00K | 0.00% |
| 2021-4-26 | *ST工新 | 0.450 | 0.400 | 0.450 | 0.400 | 26.28M | 9.76% |
| 2022-10-28 | 长缆科技 | 13.30 | 14.11 | 14.17 | 13.22 | 3.17M | -5.14% |
| 2022-10-28 | 数据港 | 23.68 | 24.30 | 24.54 | 23.64 | 4.51M | -2.55% |
| 2022-10-28 | 当代明诚 | 1.85 | 1.93 | 1.93 | 1.83 | 11.71M | -4.15% |
| 2022-10-28 | 光库科技 | 34.60 | 35.56 | 36.79 | 34.38 | 2.93M | -4.50% |
| 2022-10-28 | 日友 | 133.50 | 134.00 | 135.00 | 133.50 | 69.50K | -1.84% |
| 2022-10-28 | 浙江美大 | 10.16 | 10.37 | 10.39 | 10.05 | 3.21M | -2.31% |
| 2022-10-28 | 顶点软件 | 46.48 | 43.45 | 47.03 | 42.26 | 5.10M | 5.66% |
| 2022-10-28 | 联泓新科 | 32.88 | 34.38 | 35.15 | 32.71 | 20.31M | -7.12% |
| 2022-10-28 | 光力科技 | 15.09 | 15.80 | 16.08 | 14.89 | 6.17M | -4.25% |
| 2022-10-28 | 智慧能源 | 5.83 | 5.88 | 6.13 | 5.83 | 51.56M | -10.03% |
| 2022-10-28 | 三美股份 | 23.62 | 24.50 | 24.60 | 23.45 | 5.06M | -3.91% |
| 2022-10-28 | 中科信息 | 17.60 | 18.10 | 18.59 | 17.50 | 9.75M | -2.76% |
| 2022-10-28 | 先导智能 | 48.12 | 52.10 | 52.20 | 47.31 | 20.70M | -6.07% |
| 2022-10-28 | 特发信息 | 5.97 | 6.20 | 6.23 | 5.96 | 8.19M | -3.86% |
| 2022-10-28 | 陇神戎发 | 9.43 | 9.11 | 9.99 | 9.05 | 41.34M | 1.29% |
| 2022-10-28 | 博雅互动 | 0.345 | 0.335 | 0.345 | 0.325 | 41.00K | -2.82% |
| 2022-10-28 | 力盛赛车 | 12.33 | 12.91 | 13.20 | 12.24 | 4.22M | -1.67% |
| 2022-10-28 | 开尔新材 | 5.11 | 5.37 | 5.38 | 5.08 | 7.23M | -5.02% |
| 2022-10-28 | 基恩士 | 51,710.0 | 51,010.0 | 51,770.0 | 50,750.0 | 1.39M | -0.58% |
| 2022-10-28 | 亨得利 | 0.245 | 0.250 | 0.250 | 0.240 | 212.00K | -2.00% |
| 2022-10-28 | 青云科技-U | 29.61 | 31.58 | 31.58 | 29.51 | 586.09K | -4.88% |
| 2022-10-28 | 佳沃股份 | 18.35 | 18.91 | 19.28 | 18.19 | 4.38M | -3.32% |
| 2022-10-28 | 神宇股份 | 11.62 | 12.23 | 12.38 | 11.57 | 6.18M | -5.14% |
| 2022-10-28 | 海锅股份 | 33.10 | 35.00 | 35.00 | 32.85 | 3.18M | -5.43% |
| 2022-10-28 | 普联软件 | 39.60 | 39.93 | 40.99 | 38.98 | 3.05M | -1.25% |
| 2022-10-28 | 科蓝软件 | 14.87 | 15.14 | 15.44 | 14.70 | 18.71M | -2.36% |
