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.601567 三星电气 18.10 18.23 17.77 17.87 -0.78% 3.15 1.25%
2026-05-22 sh.601568 北元化工 3.73 3.80 3.72 3.78 +1.61% 0.58 0.39%
2026-05-22 sh.601577 长沙银行 9.23 9.26 9.15 9.19 -0.43% 1.38 0.37%
2026-05-22 sh.601579 会稽山 17.26 17.33 17.02 17.14 -0.70% 0.79 0.96%
2026-05-22 sh.601588 北辰实业 1.78 1.86 1.76 1.82 +2.82% 1.06 2.20%
2026-05-22 sh.601595 上海电影 22.47 22.50 21.93 22.10 -1.34% 0.90 0.91%
2026-05-22 sh.601598 中国外运 6.19 6.33 6.04 6.25 +1.46% 1.35 0.42%
2026-05-22 sh.601599 浙文影业 3.31 3.34 3.26 3.31 0.00% 0.54 1.42%
2026-05-22 sh.601600 中国铝业 10.99 11.25 10.81 11.15 +2.86% 22.56 1.54%
2026-05-22 sh.601601 中国太保 33.24 33.25 32.57 32.85 -0.45% 12.37 0.55%
2026-05-22 sh.601606 长城军工 37.09 37.20 36.50 36.68 -0.95% 3.00 1.13%
2026-05-22 sh.601607 上海医药 16.55 16.57 16.40 16.44 -0.36% 1.25 0.27%
2026-05-22 sh.601608 中信重工 5.62 5.70 5.54 5.67 +1.98% 1.93 0.75%
2026-05-22 sh.601609 金田股份 13.48 14.05 13.22 13.87 +4.76% 13.64 5.75%
2026-05-22 sh.601615 明阳智能 16.98 16.99 16.45 16.79 +0.60% 19.69 5.21%
2026-05-22 sh.601616 广电电气 4.40 4.51 4.34 4.49 +2.98% 0.88 2.33%
2026-05-22 sh.601618 中国中冶 2.81 2.82 2.76 2.78 -1.07% 3.48 0.70%
2026-05-22 sh.601619 嘉泽新能 5.34 5.44 5.34 5.38 +0.19% 1.55 1.18%
2026-05-22 sh.601628 中国人寿 34.02 34.21 33.63 33.82 -0.68% 7.53 0.11%
2026-05-22 sh.601633 长城汽车 17.80 17.92 17.57 17.71 -0.67% 3.01 0.27%
2026-05-22 sh.601658 邮储银行 4.92 4.95 4.87 4.94 +0.41% 6.68 0.19%
2026-05-22 sh.601665 齐鲁银行 6.14 6.19 6.11 6.14 -0.16% 2.37 0.63%
2026-05-22 sh.601666 平煤股份 7.22 7.26 7.08 7.20 -0.28% 1.63 0.92%
2026-05-22 sh.601668 中国建筑 4.81 4.82 4.78 4.78 -0.42% 8.87 0.45%
2026-05-22 sh.601669 中国电建 5.48 5.51 5.41 5.48 0.00% 10.00 1.40%
2026-05-22 sh.601677 明泰铝业 18.50 19.70 18.22 19.21 +6.72% 13.69 5.75%
2026-05-22 sh.601678 滨化股份 5.94 6.22 5.88 6.12 +2.68% 12.19 9.79%
2026-05-22 sh.601686 友发集团 5.31 5.33 5.25 5.29 -0.38% 0.22 0.28%
2026-05-22 sh.601696 中银证券 12.04 12.08 11.70 11.71 -2.25% 5.05 1.54%
2026-05-22 sh.601698 中国卫通 33.15 33.50 32.80 33.37 +0.79% 9.01 0.64%
2026-05-22 sh.601699 潞安环能 14.36 14.58 13.99 14.12 -1.60% 3.82 0.90%
2026-05-22 sh.601700 风范股份 5.41 5.51 5.30 5.49 +2.62% 0.72 1.17%
2026-05-22 sh.601702 华峰铝业 18.40 20.23 18.40 20.07 +9.14% 5.07 2.59%
2026-05-22 sh.601717 中创智领 18.32 19.25 18.17 18.97 +4.23% 6.10 2.11%
2026-05-22 sh.601718 ST际华 2.23 2.25 2.20 2.24 +0.90% 0.55 0.57%
2026-05-22 sh.601727 上海电气 8.70 9.05 8.70 8.94 +3.00% 21.33 1.90%
2026-05-22 sh.601728 中国电信 6.33 6.37 6.11 6.15 -3.15% 20.18 0.42%
2026-05-22 sh.601766 中国中车 5.74 5.78 5.66 5.77 +0.70% 9.43 0.68%
2026-05-22 sh.601777 千里科技 12.42 12.62 12.28 12.43 +0.73% 8.58 1.52%
2026-05-22 sh.601778 晶科科技 6.13 6.36 6.06 6.33 +3.60% 13.35 5.69%
2026-05-22 sh.601788 光大证券 14.75 14.83 14.30 14.32 -2.72% 6.70 1.19%
2026-05-22 sh.601789 宁波建工 5.63 5.82 5.55 5.78 +3.96% 3.73 6.01%
2026-05-22 sh.601798 蓝科高新 8.41 8.64 8.28 8.56 +2.15% 0.47 1.58%
2026-05-22 sh.601799 星宇股份 142.28 143.58 137.16 143.03 +1.25% 10.21 2.54%
2026-05-22 sh.601800 中国交建 6.39 6.40 6.27 6.31 -1.41% 2.57 0.35%
2026-05-22 sh.601801 皖新传媒 5.61 5.64 5.55 5.60 0.00% 0.35 0.32%
2026-05-22 sh.601808 中海油服 13.66 13.74 13.53 13.71 +0.22% 2.28 0.56%
2026-05-22 sh.601811 新华文轩 13.06 13.09 12.88 12.96 -0.46% 0.21 0.21%
2026-05-22 sh.601816 京沪高铁 4.87 4.89 4.83 4.86 +0.21% 6.76 0.28%
2026-05-22 sh.601825 沪农商行 8.60 8.69 8.56 8.60 -0.35% 1.21 0.15%
2026-05-22 sh.601827 三峰环境 7.85 7.89 7.74 7.82 -0.13% 0.43 0.33%
2026-05-22 sh.601828 美凯龙 2.48 2.49 2.45 2.47 0.00% 0.44 0.50%
2026-05-22 sh.601838 成都银行 18.63 18.71 18.47 18.54 -1.12% 3.12 0.40%
2026-05-22 sh.601857 中国石油 11.28 11.31 11.01 11.08 -1.86% 16.19 0.09%
2026-05-22 sh.601858 中国科传 26.31 27.19 25.30 26.09 +0.12% 3.69 1.78%
2026-05-22 sh.601860 紫金银行 2.58 2.59 2.55 2.56 -0.78% 0.73 0.80%
2026-05-22 sh.601865 福莱特 12.29 12.46 12.01 12.33 +1.82% 2.82 1.22%
2026-05-22 sh.601866 中远海发 2.61 2.62 2.57 2.61 0.00% 2.08 0.82%
2026-05-22 sh.601868 中国能建 2.97 3.02 2.95 2.99 +0.34% 15.82 1.64%
2026-05-22 sh.601869 长飞光纤 380.00 389.98 375.86 388.66 +3.42% 38.72 2.48%
2026-05-22 sh.601872 招商轮船 18.20 18.38 17.65 18.08 +1.57% 18.67 1.29%
2026-05-22 sh.601877 正泰电器 30.90 31.10 30.28 30.59 -0.78% 9.47 1.44%
2026-05-22 sh.601878 浙商证券 9.55 9.61 9.41 9.42 -1.36% 3.16 0.73%
2026-05-22 sh.601880 辽港股份 1.61 1.62 1.59 1.61 +0.62% 1.77 0.60%
2026-05-22 sh.601881 中国银河 12.48 12.51 12.13 12.13 -2.26% 6.28 0.71%
2026-05-22 sh.601882 海天精工 23.75 23.99 23.13 23.83 +1.75% 1.77 1.43%
2026-05-22 sh.601886 江河集团 9.12 9.16 8.89 8.89 -2.20% 0.36 0.35%
2026-05-22 sh.601888 中国中免 57.50 57.55 56.33 56.65 -0.79% 14.55 1.32%
2026-05-22 sh.601890 亚星锚链 9.78 9.87 9.61 9.72 +0.41% 1.88 2.02%
2026-05-22 sh.601899 紫金矿业 30.16 31.14 29.88 30.96 +3.23% 82.08 1.30%
2026-05-22 sh.601900 南方传媒 12.16 12.19 12.01 12.18 +0.25% 0.64 0.60%
2026-05-22 sh.601901 方正证券 7.02 7.13 6.93 7.06 +0.71% 6.15 1.06%
2026-05-22 sh.601908 京运通 3.78 3.84 3.73 3.83 +1.86% 1.87 2.04%
2026-05-22 sh.601916 浙商银行 2.98 3.00 2.97 2.97 -0.34% 2.03 0.32%
2026-05-22 sh.601918 新集能源 8.69 8.78 8.55 8.63 -0.23% 2.80 1.25%
2026-05-22 sh.601919 中远海控 14.68 14.74 14.46 14.61 -0.41% 14.76 0.80%
2026-05-22 sh.601921 浙版传媒 7.34 7.38 7.31 7.34 +0.14% 0.44 0.27%
2026-05-22 sh.601928 凤凰传媒 9.07 9.14 9.03 9.07 +0.11% 0.40 0.17%
2026-05-22 sh.601929 吉视传媒 3.02 3.03 2.84 2.89 -3.67% 6.67 6.61%
2026-05-22 sh.601933 永辉超市 3.44 3.53 3.38 3.46 +0.58% 2.82 0.90%
2026-05-22 sh.601939 建设银行 10.05 10.13 9.86 10.10 +0.50% 12.39 1.29%
2026-05-22 sh.601949 中国出版 5.32 5.35 5.25 5.28 -0.56% 0.39 0.39%
2026-05-22 sh.601952 苏垦农发 8.68 8.69 8.46 8.56 -0.58% 0.94 0.80%
2026-05-22 sh.601958 金钼股份 21.50 22.00 21.41 21.79 +3.17% 9.76 1.39%
2026-05-22 sh.601963 重庆银行 11.40 11.47 11.12 11.25 -1.92% 1.91 0.84%
2026-05-22 sh.601965 中国汽研 16.59 16.83 16.15 16.59 +0.30% 2.67 1.63%
2026-05-22 sh.601966 玲珑轮胎 12.30 12.39 12.15 12.30 +0.33% 1.13 0.63%
2026-05-22 sh.601968 宝钢包装 4.62 4.66 4.56 4.64 +0.43% 0.36 0.61%
2026-05-22 sh.601969 海南矿业 10.36 10.53 10.25 10.47 +1.26% 1.73 0.84%
2026-05-22 sh.601975 招商南油 5.87 6.00 5.60 5.80 +1.22% 29.43 10.92%
2026-05-22 sh.601985 中国核电 8.75 8.77 8.66 8.71 -0.34% 10.18 0.62%
2026-05-22 sh.601288 农业银行 6.48 6.52 6.42 6.46 -0.77% 16.06 0.08%
2026-05-22 sh.601279 英利汽车 3.71 3.74 3.62 3.73 +0.81% 0.34 0.58%
2026-05-22 sh.601238 广汽集团 6.35 6.38 6.22 6.34 0.00% 1.16 0.25%
2026-05-22 sh.601236 红塔证券 7.12 7.16 6.96 7.00 -1.82% 1.25 0.38%
2026-05-22 sh.601233 桐昆股份 19.43 19.62 19.25 19.49 +0.98% 4.94 1.07%
2026-05-22 sh.601231 环旭电子 38.01 39.61 37.40 39.45 +5.79% 15.14 1.64%
2026-05-22 sh.601229 上海银行 9.10 9.17 9.03 9.08 -0.11% 3.07 0.24%
2026-05-22 sh.601228 广州港 3.11 3.11 3.07 3.09 -0.32% 0.68 0.29%
2026-05-22 sh.601225 陕西煤业 23.54 23.65 22.82 23.32 -0.43% 11.02 0.49%
显示 11401 - 11500 条，共 1,446,324 条记录