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.600901 | 江苏金租 | 6.45 | 6.46 | 6.28 | 6.31 | -1.41% | 1.88 | 0.51% |
| 2026-05-22 | sh.600903 | 贵州燃气 | 9.65 | 10.64 | 9.60 | 10.42 | +4.30% | 13.66 | 11.50% |
| 2026-05-22 | sh.600905 | 三峡能源 | 4.09 | 4.12 | 4.08 | 4.11 | +0.49% | 4.57 | 0.39% |
| 2026-05-22 | sh.601216 | 君正集团 | 5.31 | 5.48 | 5.31 | 5.43 | +2.07% | 3.13 | 0.69% |
| 2026-05-22 | sh.600906 | 财达证券 | 6.45 | 6.45 | 6.25 | 6.26 | -2.03% | 2.38 | 1.77% |
| 2026-05-22 | sh.600908 | 无锡银行 | 5.51 | 5.51 | 5.45 | 5.46 | -0.91% | 0.58 | 0.53% |
| 2026-05-22 | sh.600909 | 华安证券 | 7.21 | 7.51 | 7.04 | 7.32 | +2.81% | 27.09 | 7.44% |
| 2026-05-22 | sh.601226 | 华电科工 | 8.19 | 8.28 | 8.07 | 8.25 | +1.60% | 1.12 | 1.17% |
| 2026-05-22 | sh.600916 | 中国黄金 | 8.11 | 8.25 | 8.03 | 8.18 | +1.24% | 2.02 | 1.47% |
| 2026-05-22 | sh.600917 | 重庆燃气 | 5.37 | 5.52 | 5.36 | 5.46 | +1.30% | 0.57 | 0.67% |
| 2026-05-22 | sh.600918 | 中泰证券 | 5.73 | 5.74 | 5.63 | 5.64 | -1.40% | 1.29 | 0.58% |
| 2026-05-22 | sh.600919 | 江苏银行 | 11.26 | 11.27 | 11.08 | 11.13 | -1.42% | 11.75 | 0.57% |
| 2026-05-22 | sh.600925 | 苏能股份 | 4.55 | 4.58 | 4.52 | 4.56 | 0.00% | 0.46 | 0.63% |
| 2026-05-22 | sh.600926 | 杭州银行 | 16.14 | 16.18 | 15.91 | 16.05 | -0.50% | 4.83 | 0.42% |
| 2026-05-22 | sh.600927 | 永安期货 | 14.52 | 14.58 | 14.14 | 14.26 | -1.45% | 1.09 | 0.52% |
| 2026-05-22 | sh.600928 | 西安银行 | 3.59 | 3.60 | 3.55 | 3.56 | -0.84% | 0.73 | 0.46% |
| 2026-05-22 | sh.600929 | 雪天盐业 | 6.01 | 6.20 | 5.93 | 6.08 | +3.05% | 1.67 | 1.67% |
| 2026-05-22 | sh.600930 | 华电新能 | 6.04 | 6.09 | 6.03 | 6.05 | +0.17% | 5.42 | 2.77% |
| 2026-05-22 | sh.600933 | 爱柯迪 | 17.71 | 17.76 | 17.36 | 17.61 | +0.63% | 3.20 | 1.85% |
| 2026-05-22 | sh.600935 | 华塑股份 | 2.44 | 2.46 | 2.41 | 2.45 | +0.41% | 0.49 | 0.57% |
| 2026-05-22 | sh.600936 | 北投科技 | 5.74 | 5.93 | 5.52 | 5.78 | -0.17% | 13.30 | 14.00% |
| 2026-05-22 | sh.600938 | 中国海油 | 36.00 | 36.24 | 35.50 | 35.83 | -1.08% | 12.21 | 1.14% |
| 2026-05-22 | sh.600939 | 重庆建工 | 2.73 | 2.80 | 2.70 | 2.79 | +1.82% | 0.34 | 0.65% |
| 2026-05-22 | sh.600941 | 中国移动 | 96.70 | 96.89 | 95.79 | 95.98 | -0.80% | 8.49 | 0.98% |
| 2026-05-22 | sh.600955 | 维远股份 | 17.42 | 17.47 | 17.00 | 17.32 | +0.06% | 0.90 | 0.95% |
| 2026-05-22 | sh.600956 | 新天绿能 | 8.73 | 8.74 | 8.32 | 8.45 | -1.40% | 1.48 | 0.74% |
| 2026-05-22 | sh.600959 | 江苏有线 | 3.85 | 3.86 | 3.78 | 3.79 | -0.79% | 1.79 | 0.94% |
| 2026-05-22 | sh.600960 | 渤海汽车 | 4.69 | 4.70 | 4.56 | 4.66 | +0.22% | 0.57 | 1.28% |
| 2026-05-22 | sh.600961 | 株冶集团 | 26.16 | 27.68 | 25.73 | 27.13 | +3.63% | 12.08 | 6.02% |
| 2026-05-22 | sh.600962 | 国投中鲁 | 25.84 | 26.63 | 25.00 | 26.36 | +2.01% | 3.03 | 4.45% |
| 2026-05-22 | sh.600722 | 金牛化工 | 11.32 | 11.53 | 11.22 | 11.43 | +0.88% | 2.67 | 3.45% |
| 2026-05-22 | sh.600725 | 云维股份 | 3.98 | 4.07 | 3.95 | 4.07 | +2.26% | 0.54 | 1.09% |
| 2026-05-22 | sh.600726 | 华电能源 | 6.19 | 6.34 | 6.02 | 6.29 | +1.62% | 7.93 | 1.70% |
| 2026-05-22 | sh.600727 | 鲁北化工 | 7.87 | 8.34 | 7.77 | 8.31 | +7.36% | 2.13 | 4.95% |
| 2026-05-22 | sh.600728 | 佳都科技 | 5.29 | 5.33 | 5.14 | 5.25 | -0.94% | 1.87 | 1.67% |
| 2026-05-22 | sh.600729 | 重百集团 | 19.38 | 19.53 | 19.21 | 19.29 | -0.05% | 0.41 | 1.11% |
| 2026-05-22 | sh.600730 | *ST高科 | 12.30 | 13.04 | 12.10 | 12.35 | -2.45% | 4.44 | 6.07% |
| 2026-05-22 | sh.600731 | 湖南海利 | 5.96 | 6.05 | 5.90 | 6.01 | +1.18% | 0.36 | 1.12% |
| 2026-05-22 | sh.600732 | 爱旭股份 | 12.59 | 12.76 | 12.40 | 12.71 | +2.09% | 3.81 | 1.45% |
| 2026-05-22 | sh.600733 | 北汽蓝谷 | 6.57 | 6.61 | 6.41 | 6.58 | +0.30% | 3.86 | 1.21% |
| 2026-05-22 | sh.600734 | *ST实达 | 2.20 | 2.26 | 2.20 | 2.22 | +0.91% | 1.22 | 2.51% |
| 2026-05-22 | sh.600735 | ST新华锦 | 6.47 | 6.64 | 6.46 | 6.49 | -0.31% | 0.48 | 1.74% |
| 2026-05-22 | sh.600876 | 凯盛新能 | 8.65 | 8.99 | 8.61 | 8.95 | +3.47% | 0.51 | 1.47% |
| 2026-05-22 | sh.600736 | 苏州高新 | 7.49 | 7.60 | 7.42 | 7.55 | +1.62% | 3.24 | 3.74% |
| 2026-05-22 | sh.600737 | 中粮糖业 | 14.30 | 14.67 | 14.12 | 14.35 | +0.35% | 4.09 | 1.33% |
| 2026-05-22 | sh.600738 | 丽尚国潮 | 4.36 | 4.40 | 4.28 | 4.36 | +0.93% | 0.34 | 1.03% |
| 2026-05-22 | sh.600739 | 辽宁成大 | 11.23 | 11.27 | 10.98 | 11.08 | -0.98% | 1.38 | 0.81% |
| 2026-05-22 | sh.600740 | 山西焦化 | 3.73 | 3.76 | 3.67 | 3.73 | +0.54% | 1.05 | 1.10% |
| 2026-05-22 | sh.600741 | 华域汽车 | 17.12 | 17.15 | 16.88 | 17.04 | +0.06% | 3.19 | 0.60% |
| 2026-05-22 | sh.600742 | 富维股份 | 8.70 | 8.78 | 8.58 | 8.67 | -0.34% | 0.46 | 0.72% |
| 2026-05-22 | sh.600743 | 华远控股 | 2.45 | 2.47 | 2.42 | 2.46 | +0.82% | 1.07 | 1.87% |
| 2026-05-22 | sh.600744 | 华银电力 | 7.64 | 7.74 | 7.45 | 7.70 | +0.39% | 5.47 | 3.52% |
| 2026-05-22 | sh.600745 | *ST闻泰 | 16.38 | 16.77 | 16.00 | 16.20 | -3.57% | 17.07 | 8.38% |
| 2026-05-22 | sh.600746 | 江苏索普 | 7.02 | 7.09 | 6.85 | 7.04 | +1.59% | 0.80 | 0.98% |
| 2026-05-22 | sh.600748 | 上实发展 | 4.88 | 5.05 | 4.82 | 4.97 | +1.64% | 1.12 | 1.23% |
| 2026-05-22 | sh.600749 | 西藏旅游 | 15.38 | 15.57 | 15.28 | 15.31 | -0.65% | 1.06 | 3.03% |
| 2026-05-22 | sh.600750 | 华润江中 | 22.64 | 23.00 | 22.18 | 22.82 | +1.29% | 1.54 | 1.09% |
| 2026-05-22 | sh.600751 | 海航科技 | 3.55 | 3.57 | 3.42 | 3.45 | -2.54% | 1.59 | 1.78% |
| 2026-05-22 | sh.600753 | *ST海钦 | 14.05 | 14.35 | 14.05 | 14.18 | +0.57% | 0.26 | 0.80% |
| 2026-05-22 | sh.600754 | 锦江酒店 | 21.65 | 21.66 | 20.80 | 20.89 | -2.25% | 2.88 | 1.51% |
| 2026-05-22 | sh.600755 | 厦门国贸 | 6.07 | 6.07 | 5.99 | 6.04 | +0.17% | 0.72 | 0.56% |
| 2026-05-22 | sh.600756 | 浪潮软件 | 15.26 | 15.46 | 15.01 | 15.33 | +0.66% | 1.08 | 2.18% |
| 2026-05-22 | sh.600757 | 长江传媒 | 8.10 | 8.13 | 7.97 | 8.05 | -0.62% | 0.64 | 0.65% |
| 2026-05-22 | sh.600758 | 辽宁能源 | 4.69 | 4.84 | 4.62 | 4.66 | -6.05% | 7.13 | 11.52% |
| 2026-05-22 | sh.600897 | 厦门空港 | 14.67 | 14.76 | 14.59 | 14.64 | -0.20% | 0.26 | 0.42% |
| 2026-05-22 | sh.600759 | ST洲际 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 1.19 | 1.08% |
| 2026-05-22 | sh.600760 | 中航沈飞 | 45.99 | 46.26 | 45.27 | 45.44 | -1.13% | 7.33 | 0.57% |
| 2026-05-22 | sh.600761 | 安徽合力 | 18.83 | 18.93 | 18.48 | 18.48 | -1.18% | 2.11 | 1.27% |
| 2026-05-22 | sh.600763 | 通策医疗 | 36.88 | 37.21 | 36.38 | 37.00 | +0.76% | 2.32 | 1.41% |
| 2026-05-22 | sh.600764 | 中国海防 | 21.70 | 21.83 | 21.57 | 21.65 | -0.23% | 0.92 | 0.60% |
| 2026-05-22 | sh.600765 | 中航重机 | 15.08 | 15.18 | 14.83 | 14.97 | -0.66% | 2.47 | 1.06% |
| 2026-05-22 | sh.600768 | 宁波富邦 | 17.90 | 18.38 | 17.62 | 18.08 | +1.52% | 0.84 | 3.47% |
| 2026-05-22 | sh.600769 | 祥龙电业 | 17.01 | 18.42 | 17.01 | 17.60 | -6.88% | 10.39 | 15.85% |
| 2026-05-22 | sh.600770 | 综艺股份 | 6.70 | 6.80 | 6.61 | 6.77 | +2.27% | 3.88 | 4.46% |
| 2026-05-22 | sh.600771 | 广誉远 | 15.20 | 15.20 | 14.95 | 15.17 | +0.33% | 0.69 | 0.94% |
| 2026-05-22 | sh.600773 | 西藏城投 | 20.00 | 20.30 | 19.65 | 20.00 | 0.00% | 5.01 | 2.65% |
| 2026-05-22 | sh.600774 | 汉商集团 | 7.96 | 8.14 | 7.86 | 8.06 | +1.77% | 0.29 | 1.24% |
| 2026-05-22 | sh.600775 | 南京熊猫 | 12.10 | 12.15 | 11.70 | 11.90 | -1.00% | 2.32 | 2.90% |
| 2026-05-22 | sh.600776 | 东方通信 | 15.66 | 15.86 | 15.36 | 15.73 | +0.96% | 3.27 | 2.19% |
| 2026-05-22 | sh.600777 | *ST新潮 | 5.66 | 5.79 | 5.60 | 5.77 | +1.94% | 0.76 | 0.21% |
| 2026-05-22 | sh.600778 | 友好集团 | 6.50 | 6.63 | 6.42 | 6.60 | +2.33% | 0.37 | 1.83% |
| 2026-05-22 | sh.600779 | 水井坊 | 31.18 | 31.39 | 30.21 | 30.36 | -3.59% | 1.26 | 0.85% |
| 2026-05-22 | sh.600780 | 通宝能源 | 6.85 | 7.18 | 6.77 | 7.05 | +2.92% | 2.40 | 3.00% |
| 2026-05-22 | sh.600782 | 新钢股份 | 2.89 | 2.89 | 2.78 | 2.82 | -2.08% | 2.22 | 2.51% |
| 2026-05-22 | sh.600783 | 鲁信创投 | 24.00 | 24.57 | 23.55 | 24.41 | +2.61% | 8.66 | 4.81% |
| 2026-05-22 | sh.600784 | 鲁银投资 | 7.90 | 8.03 | 7.66 | 7.83 | -1.51% | 1.78 | 3.38% |
| 2026-05-22 | sh.600785 | 新华百货 | 16.36 | 16.72 | 16.17 | 16.52 | +0.85% | 1.11 | 2.98% |
| 2026-05-22 | sh.600787 | 中储股份 | 4.82 | 4.85 | 4.76 | 4.81 | 0.00% | 0.74 | 0.71% |
| 2026-05-22 | sh.600789 | 鲁抗医药 | 8.11 | 8.15 | 8.07 | 8.11 | 0.00% | 0.68 | 0.94% |
| 2026-05-22 | sh.600790 | 轻纺城 | 4.02 | 4.30 | 4.02 | 4.23 | +5.49% | 1.94 | 3.17% |
| 2026-05-22 | sh.600791 | 京能置业 | 14.76 | 15.85 | 14.76 | 15.78 | +7.71% | 3.19 | 4.55% |
| 2026-05-22 | sh.600792 | 云煤能源 | 3.88 | 3.97 | 3.82 | 3.95 | +1.28% | 0.63 | 1.46% |
| 2026-05-22 | sh.600569 | 安阳钢铁 | 1.85 | 1.91 | 1.83 | 1.91 | +3.24% | 0.45 | 0.84% |
| 2026-05-22 | sh.600570 | 恒生电子 | 26.26 | 26.43 | 25.55 | 25.83 | -1.30% | 8.61 | 1.76% |
| 2026-05-22 | sh.600571 | 信雅达 | 12.17 | 12.26 | 11.76 | 11.91 | -2.06% | 1.29 | 2.36% |
| 2026-05-22 | sh.600572 | 康恩贝 | 4.17 | 4.19 | 4.15 | 4.17 | 0.00% | 1.14 | 1.08% |
| 2026-05-22 | sh.600573 | 惠泉啤酒 | 12.58 | 12.65 | 12.19 | 12.29 | -0.89% | 1.08 | 3.51% |
| 2026-05-22 | sh.600575 | 淮河能源 | 3.76 | 4.08 | 3.73 | 3.99 | +6.12% | 6.87 | 4.49% |
| 2026-05-22 | sh.600576 | 祥源文旅 | 5.79 | 5.89 | 5.76 | 5.86 | +1.56% | 0.55 | 1.44% |
| 2026-05-22 | sh.600577 | 精达股份 | 14.39 | 15.06 | 14.26 | 14.87 | +4.79% | 13.84 | 4.41% |
显示 11701 - 11800 条，共 1,446,324 条记录