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.601222 林洋能源 6.38 6.54 6.33 6.48 +2.21% 3.78 2.87%
2026-05-22 sh.601218 吉鑫科技 5.42 5.59 5.38 5.55 +2.59% 1.75 3.28%
2026-05-22 sh.601212 白银有色 6.35 6.73 6.30 6.66 +4.72% 8.76 1.81%
2026-05-22 sh.601211 国泰海通 15.29 15.33 15.02 15.03 -1.31% 17.24 0.85%
2026-05-22 sh.601208 东材科技 48.58 52.45 48.45 52.45 +10.00% 42.79 8.34%
2026-05-22 sh.601200 上海环境 7.67 7.75 7.59 7.72 +1.05% 0.60 0.58%
2026-05-22 sh.601199 江南水务 5.85 6.14 5.80 5.96 +2.05% 0.98 1.75%
2026-05-22 sh.601198 东兴证券 13.54 13.60 13.28 13.33 -1.26% 3.41 0.79%
2026-05-22 sh.601188 龙江交通 3.23 3.25 3.18 3.22 0.00% 0.44 1.05%
2026-05-22 sh.601187 厦门银行 7.29 7.35 7.21 7.24 -0.96% 0.80 0.41%
2026-05-22 sh.601186 中国铁建 6.43 6.44 6.33 6.37 -0.78% 3.45 0.47%
2026-05-22 sh.600963 岳阳林纸 4.21 4.22 4.15 4.17 -0.71% 0.88 1.19%
2026-05-22 sh.600965 *ST福成 3.36 3.60 3.36 3.39 -1.74% 0.76 2.69%
2026-05-22 sh.600966 博汇纸业 5.85 5.91 5.77 5.88 +1.20% 0.43 0.55%
2026-05-22 sh.600967 内蒙一机 13.38 13.43 13.26 13.31 -0.45% 1.50 0.66%
2026-05-22 sh.600968 海油发展 4.07 4.19 4.03 4.17 +2.46% 2.48 0.60%
2026-05-22 sh.600969 郴电国际 10.16 10.42 10.09 10.32 +1.57% 0.95 2.50%
2026-05-22 sh.600970 中材国际 8.52 8.59 8.47 8.57 +1.18% 1.28 0.57%
2026-05-22 sh.600971 恒源煤电 7.41 7.41 7.22 7.26 -0.55% 0.94 1.08%
2026-05-22 sh.600973 宝胜股份 6.96 7.22 6.93 7.18 +4.21% 2.16 2.21%
2026-05-22 sh.600975 新五丰 5.30 5.38 5.24 5.27 -0.57% 0.54 0.82%
2026-05-22 sh.600976 健民集团 31.29 31.32 30.90 31.15 -0.45% 0.33 0.69%
2026-05-22 sh.600977 中国电影 14.67 14.82 14.35 14.80 +1.65% 5.23 1.91%
2026-05-22 sh.600979 广安爱众 4.56 4.67 4.50 4.64 +1.75% 1.65 2.89%
2026-05-22 sh.600980 北矿科技 22.18 23.01 22.03 23.00 +4.03% 0.89 2.07%
2026-05-22 sh.600981 苏豪汇鸿 2.58 2.60 2.53 2.58 +0.78% 0.47 0.81%
2026-05-22 sh.600982 宁波能源 6.10 6.14 5.97 6.14 +1.15% 2.49 3.67%
2026-05-22 sh.600983 惠而浦 8.86 8.92 8.72 8.85 0.00% 0.27 0.40%
2026-05-22 sh.600984 建设机械 4.85 5.08 4.69 4.92 0.00% 3.36 5.51%
2026-05-22 sh.600985 淮北矿业 13.00 13.08 12.66 12.85 -1.15% 1.57 0.46%
2026-05-22 sh.601611 中国核建 12.39 12.45 12.22 12.38 +0.08% 2.86 0.77%
2026-05-22 sh.600986 浙文互联 9.44 9.50 9.21 9.43 -0.11% 6.14 4.41%
2026-05-22 sh.600987 航民股份 6.69 6.73 6.60 6.65 +0.91% 0.59 0.87%
2026-05-22 sh.600988 赤峰黄金 34.55 35.57 34.08 35.15 +1.88% 12.17 2.09%
2026-05-22 sh.601636 旗滨集团 6.72 6.83 6.54 6.76 -1.02% 11.33 5.73%
2026-05-22 sh.600989 宝丰能源 26.50 26.76 26.19 26.54 -0.04% 15.78 0.82%
2026-05-22 sh.600990 四创电子 20.61 20.90 20.30 20.75 +0.97% 0.79 1.43%
2026-05-22 sh.600992 贵绳股份 12.11 12.45 11.90 12.26 +1.41% 1.49 4.97%
2026-05-22 sh.600993 马应龙 24.24 24.30 24.01 24.11 -0.58% 0.79 0.76%
2026-05-22 sh.600995 南网储能 14.11 14.31 13.98 14.25 +0.99% 2.59 0.57%
2026-05-22 sh.600996 贵广网络 8.96 9.02 8.62 8.75 -1.57% 3.44 3.15%
2026-05-22 sh.600997 开滦股份 5.27 5.33 5.21 5.28 +0.76% 0.35 0.42%
2026-05-22 sh.600998 九州通 4.85 4.85 4.76 4.79 -0.42% 1.31 0.54%
2026-05-22 sh.600999 招商证券 17.60 17.78 17.20 17.34 -0.52% 17.43 1.35%
2026-05-22 sh.601688 华泰证券 18.80 18.87 18.10 18.16 -2.68% 23.78 1.78%
2026-05-22 sh.601689 拓普集团 72.00 72.57 70.40 72.05 -0.10% 37.36 3.00%
2026-05-22 sh.601000 唐山港 4.64 4.67 4.60 4.64 +0.22% 1.87 0.68%
2026-05-22 sh.601001 晋控煤业 17.20 17.33 16.54 16.80 -2.15% 3.85 1.37%
2026-05-22 sh.601002 晋亿实业 5.28 5.38 5.23 5.33 +1.91% 0.94 1.85%
2026-05-22 sh.601003 柳钢股份 3.86 3.89 3.71 3.75 -3.35% 0.86 0.89%
2026-05-22 sh.601005 重庆钢铁 1.33 1.33 1.31 1.33 0.00% 0.79 0.72%
2026-05-22 sh.601006 大秦铁路 5.42 5.44 5.38 5.42 +0.18% 5.50 0.50%
2026-05-22 sh.601007 金陵饭店 7.08 7.12 6.99 7.05 -0.28% 0.41 1.51%
2026-05-22 sh.601008 连云港 4.67 4.68 4.58 4.60 -1.08% 0.47 0.83%
2026-05-22 sh.601009 南京银行 10.94 10.94 10.72 10.84 -1.00% 5.79 0.43%
2026-05-22 sh.601010 ST文峰 1.60 1.62 1.56 1.60 -1.84% 0.76 2.59%
2026-05-22 sh.601011 宝泰隆 2.75 2.83 2.74 2.82 +2.55% 0.72 1.35%
2026-05-22 sh.601012 隆基绿能 14.95 15.10 14.73 15.04 +1.69% 16.18 1.43%
2026-05-22 sh.601015 陕西黑猫 3.47 3.56 3.45 3.54 +1.43% 1.14 1.60%
2026-05-22 sh.601016 节能风电 4.50 4.73 4.40 4.62 +2.67% 15.16 5.47%
2026-05-22 sh.601018 宁波港 3.62 3.63 3.59 3.61 -0.28% 1.72 0.24%
2026-05-22 sh.601019 山东出版 7.21 7.26 7.18 7.24 +0.42% 0.34 0.23%
2026-05-22 sh.601020 华钰矿业 26.70 27.16 26.30 26.90 +1.24% 5.14 2.35%
2026-05-22 sh.601021 春秋航空 47.32 47.65 46.30 46.43 -2.91% 4.44 0.97%
2026-05-22 sh.601022 宁波远洋 8.87 8.89 8.68 8.73 -1.80% 1.37 1.20%
2026-05-22 sh.601026 道生天合 17.60 17.69 17.34 17.62 +0.57% 0.60 3.07%
2026-05-22 sh.601033 永兴股份 14.76 14.78 14.46 14.52 -1.09% 0.63 1.80%
2026-05-22 sh.601818 光大银行 3.12 3.12 3.09 3.10 -0.32% 3.45 0.24%
2026-05-22 sh.601038 一拖股份 12.90 12.90 12.58 12.68 -0.70% 0.62 0.67%
2026-05-22 sh.601058 赛轮轮胎 12.66 12.87 12.55 12.79 +1.67% 3.98 0.95%
2026-05-22 sh.601059 信达证券 17.23 17.28 17.10 17.13 -0.35% 2.38 0.43%
2026-05-22 sh.601061 中信金属 13.45 13.79 13.31 13.62 +2.10% 1.90 0.29%
2026-05-22 sh.601065 江盐集团 7.79 7.86 7.72 7.82 +0.26% 0.27 0.54%
2026-05-22 sh.601066 中信建投 22.52 22.67 21.94 22.00 -2.96% 5.02 0.35%
2026-05-22 sh.601068 中铝国际 5.61 5.71 5.51 5.64 +1.44% 0.81 0.57%
2026-05-22 sh.601069 西部黄金 27.67 28.31 27.00 28.13 +1.77% 3.55 1.44%
2026-05-22 sh.601083 锦江航运 11.69 11.84 11.53 11.69 +0.34% 0.75 3.31%
2026-05-22 sh.601086 国芳集团 8.31 8.39 8.07 8.11 -2.41% 0.84 1.54%
2026-05-22 sh.601096 宏盛华源 5.14 5.24 5.06 5.19 +0.97% 1.17 1.38%
2026-05-22 sh.601098 中南传媒 11.09 11.18 11.02 11.08 +0.36% 0.63 0.31%
2026-05-22 sh.601099 太平洋 3.55 3.57 3.46 3.50 -1.13% 4.32 1.81%
2026-05-22 sh.601100 恒立液压 114.06 118.78 112.30 117.05 +2.64% 11.94 0.77%
2026-05-22 sh.601101 昊华能源 10.50 10.68 10.08 10.25 -2.38% 2.85 1.92%
2026-05-22 sh.601106 中国一重 3.90 3.97 3.83 3.95 +1.54% 2.57 0.96%
2026-05-22 sh.601107 四川成渝 6.36 6.36 6.23 6.24 -1.42% 0.62 0.45%
2026-05-22 sh.601898 中煤能源 16.20 16.40 15.51 15.58 -4.30% 7.40 0.51%
2026-05-22 sh.601108 财通证券 8.11 8.15 7.90 7.92 -1.49% 4.24 1.14%
2026-05-22 sh.601111 中国国航 6.78 6.78 6.65 6.68 -1.33% 5.94 0.76%
2026-05-22 sh.601113 华鼎股份 4.32 4.37 4.26 4.33 +0.70% 0.43 0.91%
2026-05-22 sh.601116 三江购物 12.21 12.36 12.09 12.17 -0.25% 0.94 1.40%
2026-05-22 sh.601117 中国化学 7.91 7.92 7.79 7.91 +0.51% 4.87 1.02%
2026-05-22 sh.601118 海南橡胶 6.45 6.47 6.16 6.20 -3.28% 4.33 1.62%
2026-05-22 sh.601127 赛力斯 83.00 83.06 80.01 82.03 -1.62% 26.14 2.05%
2026-05-22 sh.601128 常熟银行 7.17 7.18 7.10 7.11 -0.70% 2.86 1.21%
2026-05-22 sh.601133 柏诚股份 33.35 35.15 32.00 32.99 -0.42% 14.47 8.34%
2026-05-22 sh.601136 首创证券 15.56 15.63 15.12 15.17 -2.26% 1.88 0.45%
2026-05-22 sh.601137 博威合金 20.25 21.58 20.06 21.26 +6.03% 7.79 4.05%
2026-05-22 sh.601138 工业富联 66.11 67.66 64.50 67.16 +2.53% 129.64 0.98%
2026-05-22 sh.601139 深圳燃气 6.54 6.56 6.44 6.55 +0.61% 1.30 0.69%
2026-05-22 sh.601155 新城控股 13.85 14.01 12.50 12.83 -6.62% 5.64 1.87%
显示 11501 - 11600 条，共 1,446,324 条记录