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.601956 | 东贝集团 | 5.51 | 5.65 | 5.44 | 5.62 | +2.00% | 0.40 | 1.16% |
| 2026-05-22 | sh.601156 | 东航物流 | 16.26 | 16.26 | 15.83 | 16.05 | +0.63% | 1.12 | 0.74% |
| 2026-05-22 | sh.601163 | 三角轮胎 | 14.57 | 14.66 | 14.39 | 14.56 | +0.28% | 0.59 | 0.51% |
| 2026-05-22 | sh.601166 | 兴业银行 | 17.32 | 17.59 | 17.28 | 17.46 | +0.52% | 16.99 | 0.46% |
| 2026-05-22 | sh.601168 | 西部矿业 | 30.35 | 32.37 | 30.00 | 31.84 | +5.89% | 20.40 | 2.73% |
| 2026-05-22 | sh.601169 | 北京银行 | 5.12 | 5.13 | 5.09 | 5.10 | -0.39% | 4.11 | 0.38% |
| 2026-05-22 | sh.601177 | 杭齿前进 | 17.11 | 17.23 | 16.79 | 16.98 | -0.47% | 3.18 | 4.68% |
| 2026-05-22 | sh.601179 | 中国西电 | 16.05 | 16.35 | 15.90 | 16.25 | +0.81% | 18.10 | 2.18% |
| 2026-05-22 | sh.600793 | 宜宾纸业 | 14.91 | 15.25 | 14.74 | 15.13 | +1.27% | 0.41 | 1.55% |
| 2026-05-22 | sh.600794 | 保税科技 | 3.37 | 3.39 | 3.33 | 3.37 | +0.90% | 0.29 | 0.71% |
| 2026-05-22 | sh.600958 | 东方证券 | 9.65 | 9.72 | 9.49 | 9.58 | -0.73% | 6.67 | 0.93% |
| 2026-05-22 | sh.600795 | 国电电力 | 4.90 | 4.92 | 4.83 | 4.90 | 0.00% | 8.24 | 0.95% |
| 2026-05-22 | sh.600796 | 钱江生化 | 5.50 | 5.56 | 5.42 | 5.52 | +0.91% | 0.34 | 1.99% |
| 2026-05-22 | sh.600797 | 浙大网新 | 8.71 | 8.82 | 8.58 | 8.70 | +0.12% | 1.54 | 1.73% |
| 2026-05-22 | sh.600798 | 宁波海运 | 3.77 | 3.77 | 3.64 | 3.69 | -1.07% | 1.23 | 2.76% |
| 2026-05-22 | sh.600800 | 渤海化学 | 4.18 | 4.24 | 4.10 | 4.22 | +2.93% | 1.03 | 2.23% |
| 2026-05-22 | sh.600801 | 华新建材 | 18.63 | 19.07 | 18.38 | 18.63 | 0.00% | 2.15 | 0.86% |
| 2026-05-22 | sh.600802 | 福建水泥 | 5.30 | 5.44 | 5.22 | 5.40 | +1.89% | 0.34 | 1.39% |
| 2026-05-22 | sh.600803 | 新奥股份 | 20.22 | 20.38 | 19.77 | 19.86 | -1.73% | 1.70 | 0.28% |
| 2026-05-22 | sh.600805 | 悦达投资 | 4.85 | 4.94 | 4.82 | 4.89 | +0.82% | 0.39 | 0.95% |
| 2026-05-22 | sh.600807 | 济高发展 | 2.80 | 2.92 | 2.77 | 2.89 | +3.58% | 0.61 | 2.71% |
| 2026-05-22 | sh.600808 | 马钢股份 | 3.10 | 3.14 | 3.06 | 3.12 | +0.65% | 2.45 | 1.33% |
| 2026-05-22 | sh.600809 | 山西汾酒 | 131.10 | 131.37 | 128.20 | 128.25 | -2.38% | 9.42 | 0.60% |
| 2026-05-22 | sh.600810 | 神马股份 | 6.77 | 6.86 | 6.67 | 6.78 | +0.30% | 0.69 | 0.95% |
| 2026-05-22 | sh.600812 | 华北制药 | 4.77 | 4.79 | 4.63 | 4.67 | -2.10% | 0.84 | 1.04% |
| 2026-05-22 | sh.600814 | 杭州解百 | 7.14 | 7.25 | 7.13 | 7.21 | +1.12% | 0.28 | 0.53% |
| 2026-05-22 | sh.600815 | 厦工股份 | 3.86 | 3.93 | 3.82 | 3.89 | +1.04% | 1.60 | 2.32% |
| 2026-05-22 | sh.600816 | 建元信托 | 3.19 | 3.20 | 3.09 | 3.16 | -0.63% | 2.91 | 1.70% |
| 2026-05-22 | sh.600817 | 宇通重工 | 10.24 | 10.29 | 10.06 | 10.25 | +1.18% | 0.33 | 0.62% |
| 2026-05-22 | sh.600818 | ST中路 | 6.00 | 6.06 | 5.89 | 5.95 | -4.03% | 0.73 | 5.15% |
| 2026-05-22 | sh.600819 | 耀皮玻璃 | 7.01 | 7.14 | 6.80 | 7.11 | +2.01% | 0.93 | 1.78% |
| 2026-05-22 | sh.600820 | 隧道股份 | 5.60 | 5.64 | 5.57 | 5.57 | -0.36% | 0.97 | 0.55% |
| 2026-05-22 | sh.600821 | 金开新能 | 8.08 | 8.22 | 7.92 | 8.13 | -0.49% | 8.56 | 5.37% |
| 2026-05-22 | sh.600822 | 上海物贸 | 9.29 | 9.41 | 9.23 | 9.34 | +1.19% | 0.20 | 0.54% |
| 2026-05-22 | sh.600824 | 益民集团 | 3.88 | 3.88 | 3.83 | 3.86 | 0.00% | 0.31 | 0.77% |
| 2026-05-22 | sh.600825 | 新华传媒 | 5.43 | 5.45 | 5.31 | 5.42 | +0.74% | 0.34 | 0.61% |
| 2026-05-22 | sh.600826 | 兰生股份 | 9.08 | 9.08 | 8.82 | 8.94 | +1.82% | 0.39 | 0.59% |
| 2026-05-22 | sh.600827 | 百联股份 | 8.12 | 8.15 | 7.99 | 8.03 | -0.99% | 1.04 | 0.81% |
| 2026-05-22 | sh.600828 | 茂业商业 | 4.40 | 4.43 | 4.32 | 4.38 | -0.23% | 0.58 | 0.77% |
| 2026-05-22 | sh.600829 | 人民同泰 | 8.82 | 8.99 | 8.79 | 8.94 | +1.82% | 0.46 | 0.90% |
| 2026-05-22 | sh.600830 | 香溢融通 | 9.26 | 9.37 | 8.90 | 9.21 | -0.22% | 1.09 | 2.63% |
| 2026-05-22 | sh.600831 | 广电网络 | 4.07 | 4.18 | 3.91 | 4.01 | +0.25% | 1.19 | 4.19% |
| 2026-05-22 | sh.600833 | 第一医药 | 11.11 | 11.35 | 11.03 | 11.22 | +0.54% | 0.37 | 1.50% |
| 2026-05-22 | sh.600834 | 申通地铁 | 7.86 | 7.95 | 7.79 | 7.91 | +0.64% | 0.11 | 0.29% |
| 2026-05-22 | sh.600838 | 上海九百 | 8.53 | 8.63 | 8.39 | 8.53 | +1.07% | 0.62 | 1.81% |
| 2026-05-22 | sh.600839 | 四川长虹 | 8.30 | 8.35 | 8.11 | 8.17 | -1.57% | 5.81 | 1.54% |
| 2026-05-22 | sh.600841 | 动力新科 | 7.65 | 7.69 | 7.50 | 7.53 | -1.05% | 1.44 | 1.82% |
| 2026-05-22 | sh.600843 | 上工申贝 | 8.55 | 8.60 | 8.39 | 8.53 | -0.23% | 0.67 | 1.67% |
| 2026-05-22 | sh.600844 | 金煤科技 | 3.16 | 3.22 | 3.11 | 3.21 | +2.56% | 0.92 | 3.52% |
| 2026-05-22 | sh.600845 | 宝信软件 | 22.71 | 23.04 | 22.18 | 22.84 | +1.29% | 6.40 | 1.33% |
| 2026-05-22 | sh.600846 | 同济科技 | 12.30 | 12.40 | 12.10 | 12.15 | -0.82% | 0.38 | 0.51% |
| 2026-05-22 | sh.600847 | 万里股份 | 17.17 | 17.20 | 16.29 | 16.66 | -1.01% | 1.23 | 4.83% |
| 2026-05-22 | sh.600848 | 上海临港 | 8.74 | 8.82 | 8.62 | 8.71 | 0.00% | 1.37 | 0.66% |
| 2026-05-22 | sh.600850 | 电科数字 | 21.96 | 22.75 | 21.22 | 21.70 | +0.70% | 7.64 | 5.15% |
| 2026-05-22 | sh.600851 | 海欣股份 | 7.38 | 7.42 | 7.25 | 7.27 | -0.95% | 0.61 | 1.13% |
| 2026-05-22 | sh.600853 | 龙建股份 | 3.77 | 3.79 | 3.67 | 3.70 | -1.86% | 0.59 | 1.58% |
| 2026-05-22 | sh.600854 | 春兰股份 | 5.24 | 5.30 | 5.10 | 5.26 | +0.57% | 0.84 | 3.13% |
| 2026-05-22 | sh.600855 | 航天长峰 | 18.33 | 18.50 | 17.93 | 18.04 | -1.10% | 2.66 | 3.14% |
| 2026-05-22 | sh.600857 | 宁波中百 | 14.26 | 14.45 | 13.67 | 14.25 | 0.00% | 1.69 | 5.37% |
| 2026-05-22 | sh.600858 | 银座股份 | 5.28 | 5.34 | 5.21 | 5.29 | +0.76% | 0.32 | 1.18% |
| 2026-05-22 | sh.600859 | 王府井 | 11.01 | 11.05 | 10.76 | 10.76 | -2.00% | 1.68 | 1.38% |
| 2026-05-22 | sh.600860 | 京城股份 | 10.29 | 10.38 | 10.15 | 10.29 | +0.59% | 0.58 | 1.27% |
| 2026-05-22 | sh.600861 | 北京人力 | 14.77 | 14.85 | 14.63 | 14.70 | -0.41% | 0.21 | 0.39% |
| 2026-05-22 | sh.600862 | 中航高科 | 19.45 | 19.52 | 18.93 | 18.97 | -2.47% | 4.73 | 1.78% |
| 2026-05-22 | sh.600863 | 华能蒙电 | 5.32 | 5.75 | 5.19 | 5.39 | -3.40% | 16.34 | 4.61% |
| 2026-05-22 | sh.601077 | 渝农商行 | 6.83 | 6.85 | 6.72 | 6.83 | +0.15% | 2.66 | 0.44% |
| 2026-05-22 | sh.600864 | 哈投股份 | 5.65 | 5.70 | 5.53 | 5.56 | -1.77% | 1.65 | 1.43% |
| 2026-05-22 | sh.600865 | 百大集团 | 10.35 | 10.50 | 10.30 | 10.39 | +0.68% | 0.49 | 1.25% |
| 2026-05-22 | sh.600866 | 星湖科技 | 5.41 | 5.44 | 5.36 | 5.38 | -0.19% | 0.66 | 0.98% |
| 2026-05-22 | sh.601088 | 中国神华 | 45.26 | 45.49 | 44.70 | 44.98 | -0.62% | 12.41 | 0.17% |
| 2026-05-22 | sh.600867 | 通化东宝 | 8.40 | 8.45 | 8.34 | 8.42 | +0.36% | 1.83 | 1.11% |
| 2026-05-22 | sh.600868 | 梅雁吉祥 | 3.29 | 3.31 | 3.20 | 3.28 | -0.30% | 1.75 | 2.83% |
| 2026-05-22 | sh.601089 | 福元医药 | 19.09 | 19.09 | 18.60 | 18.80 | -0.16% | 0.76 | 0.84% |
| 2026-05-22 | sh.600869 | 远东股份 | 21.00 | 21.72 | 20.17 | 21.18 | +0.86% | 23.39 | 4.99% |
| 2026-05-22 | sh.600871 | 石化油服 | 2.42 | 2.46 | 2.37 | 2.44 | +1.67% | 3.11 | 0.95% |
| 2026-05-22 | sh.600872 | 中炬高新 | 19.90 | 19.93 | 19.37 | 19.59 | -1.16% | 2.19 | 1.45% |
| 2026-05-22 | sh.600873 | 梅花生物 | 9.52 | 9.63 | 9.42 | 9.57 | +0.63% | 2.00 | 0.75% |
| 2026-05-22 | sh.600874 | 创业环保 | 5.87 | 5.91 | 5.81 | 5.88 | +0.17% | 0.49 | 0.68% |
| 2026-05-22 | sh.600875 | 东方电气 | 36.04 | 36.47 | 35.60 | 36.05 | -0.19% | 20.62 | 2.54% |
| 2026-05-22 | sh.600877 | 电科芯片 | 15.75 | 16.86 | 15.57 | 16.23 | +3.64% | 4.78 | 2.52% |
| 2026-05-22 | sh.600879 | 航天电子 | 22.44 | 22.60 | 21.93 | 22.40 | +0.13% | 20.37 | 2.77% |
| 2026-05-22 | sh.600880 | 博瑞传播 | 4.70 | 4.73 | 4.60 | 4.66 | -0.43% | 1.01 | 1.99% |
| 2026-05-22 | sh.601121 | 宝地矿业 | 6.76 | 7.03 | 6.74 | 6.96 | +2.96% | 0.90 | 1.63% |
| 2026-05-22 | sh.601126 | 四方股份 | 81.99 | 86.56 | 80.80 | 82.34 | +0.82% | 24.18 | 3.52% |
| 2026-05-22 | sh.600881 | 亚泰集团 | 1.45 | 1.50 | 1.43 | 1.49 | +3.47% | 0.54 | 1.15% |
| 2026-05-22 | sh.600882 | 妙可蓝多 | 19.10 | 19.13 | 18.08 | 18.25 | -3.95% | 1.79 | 1.91% |
| 2026-05-22 | sh.600883 | 博闻科技 | 8.99 | 9.25 | 8.82 | 9.15 | +2.23% | 0.43 | 2.03% |
| 2026-05-22 | sh.600884 | 杉杉股份 | 14.50 | 14.95 | 14.29 | 14.88 | +2.90% | 11.77 | 4.37% |
| 2026-05-22 | sh.600885 | 宏发股份 | 33.32 | 34.62 | 32.80 | 33.66 | 0.00% | 7.82 | 1.51% |
| 2026-05-22 | sh.600886 | 国投电力 | 13.31 | 13.39 | 13.08 | 13.35 | +0.53% | 4.53 | 0.46% |
| 2026-05-22 | sh.600887 | 伊利股份 | 26.95 | 26.95 | 26.19 | 26.20 | -2.09% | 16.92 | 1.02% |
| 2026-05-22 | sh.600888 | 新疆众和 | 9.37 | 10.31 | 9.33 | 10.31 | +10.03% | 10.02 | 6.50% |
| 2026-05-22 | sh.601158 | 重庆水务 | 4.26 | 4.27 | 4.22 | 4.24 | -0.47% | 0.30 | 0.15% |
| 2026-05-22 | sh.601162 | 天风证券 | 3.56 | 3.57 | 3.46 | 3.47 | -2.25% | 4.59 | 1.53% |
| 2026-05-22 | sh.600889 | *ST京化 | 14.96 | 15.48 | 14.83 | 15.48 | +3.96% | 0.68 | 1.21% |
| 2026-05-22 | sh.600892 | *ST大晟 | 3.90 | 4.04 | 3.80 | 4.04 | +4.94% | 0.49 | 2.19% |
| 2026-05-22 | sh.600893 | 航发动力 | 45.80 | 46.38 | 45.10 | 45.81 | +0.48% | 11.34 | 0.93% |
| 2026-05-22 | sh.600894 | 广日股份 | 8.16 | 8.40 | 8.16 | 8.37 | +2.70% | 0.72 | 1.03% |
| 2026-05-22 | sh.600895 | 张江高科 | 38.00 | 40.95 | 38.00 | 39.65 | +6.27% | 43.51 | 7.12% |
| 2026-05-22 | sh.600900 | 长江电力 | 26.73 | 26.76 | 26.50 | 26.56 | -0.38% | 24.36 | 0.37% |
显示 11601 - 11700 条，共 1,446,324 条记录