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.600578 | 京能电力 | 7.92 | 8.90 | 7.64 | 8.22 | +0.49% | 44.09 | 7.88% |
| 2026-05-22 | sh.600579 | 中化装备 | 6.92 | 7.14 | 6.82 | 7.09 | +3.50% | 0.47 | 1.35% |
| 2026-05-22 | sh.600580 | 卧龙电驱 | 40.80 | 41.27 | 40.11 | 41.09 | +1.06% | 24.09 | 3.79% |
| 2026-05-22 | sh.600581 | *ST八钢 | 2.63 | 2.65 | 2.60 | 2.65 | +0.38% | 0.27 | 0.66% |
| 2026-05-22 | sh.600582 | 天地科技 | 5.40 | 5.43 | 5.36 | 5.38 | -0.37% | 0.76 | 0.34% |
| 2026-05-22 | sh.600583 | 海油工程 | 5.98 | 6.04 | 5.93 | 6.02 | +0.67% | 1.88 | 0.71% |
| 2026-05-22 | sh.600584 | 长电科技 | 67.05 | 73.14 | 63.95 | 72.88 | +9.04% | 198.21 | 16.03% |
| 2026-05-22 | sh.600585 | 海螺水泥 | 19.75 | 19.86 | 19.56 | 19.68 | -0.15% | 3.26 | 0.41% |
| 2026-05-22 | sh.600586 | 金晶科技 | 5.50 | 5.55 | 5.28 | 5.46 | 0.00% | 3.34 | 4.35% |
| 2026-05-22 | sh.600587 | 新华医疗 | 13.30 | 13.33 | 13.15 | 13.19 | -1.05% | 0.67 | 0.83% |
| 2026-05-22 | sh.600588 | 用友网络 | 10.90 | 10.95 | 10.60 | 10.87 | +0.18% | 5.13 | 1.39% |
| 2026-05-22 | sh.600589 | 大位科技 | 12.62 | 12.99 | 12.22 | 12.88 | +3.70% | 24.22 | 12.95% |
| 2026-05-22 | sh.600590 | 泰豪科技 | 13.94 | 14.36 | 13.77 | 14.21 | +2.53% | 4.40 | 3.69% |
| 2026-05-22 | sh.600592 | 龙溪股份 | 19.31 | 19.49 | 19.00 | 19.33 | +0.10% | 1.63 | 2.13% |
| 2026-05-22 | sh.600593 | 大连圣亚 | 35.00 | 35.25 | 34.10 | 34.49 | -0.69% | 0.88 | 1.99% |
| 2026-05-22 | sh.600594 | 益佰制药 | 3.66 | 3.75 | 3.65 | 3.72 | +1.36% | 0.80 | 2.74% |
| 2026-05-22 | sh.600595 | 中孚实业 | 7.17 | 7.48 | 7.05 | 7.40 | +4.37% | 5.22 | 1.77% |
| 2026-05-22 | sh.600596 | 新安股份 | 12.19 | 13.26 | 12.08 | 13.26 | +10.04% | 10.05 | 5.74% |
| 2026-05-22 | sh.600597 | 光明乳业 | 7.11 | 7.11 | 6.98 | 6.99 | -1.27% | 0.55 | 0.57% |
| 2026-05-22 | sh.600598 | 北大荒 | 15.32 | 15.39 | 15.07 | 15.15 | -1.05% | 3.28 | 1.22% |
| 2026-05-22 | sh.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600600 | 青岛啤酒 | 61.21 | 61.23 | 60.68 | 60.83 | -0.62% | 2.51 | 0.58% |
| 2026-05-22 | sh.600601 | 方正科技 | 11.90 | 12.79 | 11.90 | 12.79 | +9.97% | 42.82 | 8.21% |
| 2026-05-22 | sh.600602 | 云赛智联 | 21.12 | 21.36 | 20.88 | 21.26 | +1.14% | 5.77 | 2.54% |
| 2026-05-22 | sh.600603 | 广汇物流 | 5.24 | 5.39 | 5.19 | 5.32 | +0.95% | 0.45 | 0.72% |
| 2026-05-22 | sh.600604 | 市北高新 | 5.22 | 5.50 | 5.21 | 5.29 | -8.64% | 6.15 | 8.25% |
| 2026-05-22 | sh.600605 | 汇通能源 | 31.47 | 32.32 | 30.96 | 32.21 | +2.35% | 1.49 | 2.28% |
| 2026-05-22 | sh.600606 | 绿地控股 | 1.40 | 1.42 | 1.38 | 1.41 | +0.71% | 1.18 | 0.60% |
| 2026-05-22 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600724 | 宁波富达 | 7.50 | 7.53 | 7.32 | 7.38 | -0.27% | 0.55 | 0.51% |
| 2026-05-22 | sh.600609 | 金杯汽车 | 3.79 | 3.81 | 3.71 | 3.76 | -0.79% | 0.66 | 1.36% |
| 2026-05-22 | sh.600610 | 中毅达 | 8.65 | 8.76 | 8.51 | 8.69 | +0.46% | 1.63 | 2.67% |
| 2026-05-22 | sh.600611 | 大众交通 | 6.13 | 6.13 | 6.13 | 6.13 | +10.05% | 3.58 | 3.74% |
| 2026-05-22 | sh.600612 | 老凤祥 | 36.99 | 37.30 | 36.67 | 36.75 | -0.65% | 0.33 | 0.28% |
| 2026-05-22 | sh.600613 | 神奇制药 | 5.41 | 5.49 | 5.33 | 5.43 | +1.88% | 0.29 | 1.12% |
| 2026-05-22 | sh.600615 | 鑫源智造 | 12.18 | 12.35 | 11.88 | 12.04 | -1.31% | 1.12 | 4.12% |
| 2026-05-22 | sh.600616 | 金枫酒业 | 4.66 | 4.71 | 4.59 | 4.65 | -0.21% | 0.28 | 0.90% |
| 2026-05-22 | sh.600617 | 国新能源 | 3.54 | 3.63 | 3.46 | 3.60 | +1.98% | 1.44 | 2.27% |
| 2026-05-22 | sh.600618 | 氯碱化工 | 11.19 | 11.36 | 11.10 | 11.31 | +1.16% | 0.92 | 1.10% |
| 2026-05-22 | sh.600619 | 海立股份 | 18.50 | 18.98 | 18.10 | 18.51 | +0.16% | 8.08 | 5.52% |
| 2026-05-22 | sh.600620 | 天宸股份 | 5.12 | 5.18 | 5.00 | 5.11 | +1.59% | 0.33 | 0.93% |
| 2026-05-22 | sh.600621 | 华鑫股份 | 13.98 | 14.05 | 13.64 | 13.67 | -1.87% | 1.92 | 1.32% |
| 2026-05-22 | sh.600622 | 光大嘉宝 | 2.48 | 2.51 | 2.46 | 2.50 | +0.81% | 0.36 | 0.96% |
| 2026-05-22 | sh.600623 | 华谊集团 | 9.43 | 9.65 | 9.35 | 9.54 | +0.95% | 2.04 | 1.14% |
| 2026-05-22 | sh.600624 | ST复华 | 4.59 | 4.60 | 4.53 | 4.56 | +0.22% | 0.16 | 0.53% |
| 2026-05-22 | sh.600626 | 申达股份 | 4.22 | 4.28 | 4.03 | 4.11 | -1.44% | 1.25 | 2.74% |
| 2026-05-22 | sh.600628 | 新世界 | 6.44 | 6.50 | 6.39 | 6.48 | +0.78% | 0.34 | 0.81% |
| 2026-05-22 | sh.600629 | 华建集团 | 19.75 | 20.02 | 19.63 | 19.81 | +1.12% | 2.52 | 1.33% |
| 2026-05-22 | sh.600630 | 龙头股份 | 7.83 | 8.09 | 7.70 | 8.06 | +3.73% | 0.80 | 2.38% |
| 2026-05-22 | sh.600633 | 浙数文化 | 12.75 | 12.91 | 12.73 | 12.86 | +1.26% | 2.70 | 1.66% |
| 2026-05-22 | sh.600635 | 大众公用 | 5.53 | 5.67 | 5.49 | 5.64 | +3.30% | 5.99 | 4.41% |
| 2026-05-22 | sh.600636 | *ST国化 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600637 | 东方明珠 | 10.45 | 10.48 | 10.25 | 10.40 | +0.10% | 7.41 | 2.12% |
| 2026-05-22 | sh.600638 | 新黄浦 | 5.78 | 5.85 | 5.67 | 5.80 | +1.40% | 0.47 | 1.21% |
| 2026-05-22 | sh.600639 | 浦东金桥 | 10.00 | 10.02 | 9.94 | 9.95 | 0.00% | 0.41 | 0.49% |
| 2026-05-22 | sh.600640 | 国脉文化 | 12.88 | 12.96 | 12.03 | 12.34 | -3.97% | 2.96 | 3.01% |
| 2026-05-22 | sh.600641 | 先导基电 | 26.80 | 28.30 | 26.80 | 27.93 | +4.76% | 17.70 | 6.90% |
| 2026-05-22 | sh.600642 | 申能股份 | 9.54 | 9.62 | 9.38 | 9.43 | -0.84% | 2.15 | 0.46% |
| 2026-05-22 | sh.600643 | 爱建集团 | 4.68 | 4.70 | 4.51 | 4.56 | -1.72% | 0.89 | 1.22% |
| 2026-05-22 | sh.600644 | 乐山电力 | 11.33 | 11.35 | 11.05 | 11.17 | -0.71% | 1.46 | 2.27% |
| 2026-05-22 | sh.600645 | 中源协和 | 21.25 | 21.35 | 20.64 | 20.93 | -0.99% | 2.15 | 2.19% |
| 2026-05-22 | sh.600648 | 外高桥 | 9.74 | 9.99 | 9.74 | 9.81 | +0.20% | 0.15 | 0.14% |
| 2026-05-22 | sh.600649 | 城投控股 | 3.88 | 3.89 | 3.81 | 3.83 | -0.52% | 0.57 | 0.59% |
| 2026-05-22 | sh.600650 | 锦江在线 | 13.30 | 13.84 | 12.82 | 12.91 | +0.70% | 1.84 | 3.58% |
| 2026-05-22 | sh.600651 | 飞乐音响 | 6.84 | 7.05 | 6.84 | 7.00 | +2.49% | 1.37 | 0.78% |
| 2026-05-22 | sh.600653 | 申华控股 | 1.69 | 1.73 | 1.69 | 1.71 | +1.18% | 0.30 | 0.90% |
| 2026-05-22 | sh.600654 | 中安科 | 3.59 | 3.61 | 3.52 | 3.58 | +0.85% | 2.80 | 3.39% |
| 2026-05-22 | sh.600655 | 豫园股份 | 4.55 | 4.62 | 4.52 | 4.57 | +0.88% | 0.49 | 0.28% |
| 2026-05-22 | sh.600657 | 信达地产 | 2.79 | 2.85 | 2.76 | 2.80 | +0.72% | 0.56 | 0.71% |
| 2026-05-22 | sh.600658 | 电子城 | 4.99 | 5.12 | 4.96 | 5.09 | +3.04% | 0.90 | 1.59% |
| 2026-05-22 | sh.600660 | 福耀玻璃 | 54.60 | 55.45 | 53.80 | 55.27 | +1.71% | 9.49 | 0.87% |
| 2026-05-22 | sh.600661 | 昂立教育 | 9.04 | 9.07 | 8.70 | 8.98 | +0.11% | 0.46 | 1.78% |
| 2026-05-22 | sh.600662 | 外服控股 | 4.63 | 4.65 | 4.56 | 4.61 | +0.22% | 0.45 | 0.43% |
| 2026-05-22 | sh.600663 | 陆家嘴 | 7.13 | 7.15 | 7.02 | 7.05 | -0.84% | 0.88 | 0.39% |
| 2026-05-22 | sh.600664 | 哈药股份 | 3.35 | 3.40 | 3.32 | 3.38 | +0.90% | 1.48 | 1.75% |
| 2026-05-22 | sh.600665 | 天地源 | 3.18 | 3.47 | 3.14 | 3.38 | +7.30% | 0.95 | 3.27% |
| 2026-05-22 | sh.600666 | 奥瑞德 | 5.21 | 5.36 | 5.06 | 5.34 | +2.50% | 8.48 | 6.43% |
| 2026-05-22 | sh.600667 | 太极实业 | 12.63 | 12.85 | 12.14 | 12.61 | +1.53% | 28.41 | 10.88% |
| 2026-05-22 | sh.600668 | 尖峰集团 | 8.42 | 8.50 | 8.28 | 8.45 | +0.60% | 0.38 | 1.08% |
| 2026-05-22 | sh.600671 | 天目药业 | 18.85 | 19.40 | 18.60 | 18.92 | +0.32% | 0.33 | 1.41% |
| 2026-05-22 | sh.600673 | 东阳光 | 36.53 | 39.02 | 35.98 | 38.78 | +7.19% | 41.89 | 3.67% |
| 2026-05-22 | sh.600674 | 川投能源 | 14.80 | 14.94 | 14.58 | 14.86 | +0.41% | 3.86 | 0.54% |
| 2026-05-22 | sh.600675 | 中华企业 | 2.45 | 2.46 | 2.43 | 2.44 | -0.81% | 0.38 | 0.26% |
| 2026-05-22 | sh.600676 | 交运股份 | 7.16 | 7.25 | 6.89 | 7.09 | -1.94% | 1.52 | 2.10% |
| 2026-05-22 | sh.600678 | ST金顶 | 6.38 | 6.61 | 6.37 | 6.39 | -4.63% | 2.70 | 12.05% |
| 2026-05-22 | sh.600679 | 上海凤凰 | 10.26 | 10.34 | 10.10 | 10.24 | 0.00% | 0.29 | 0.83% |
| 2026-05-22 | sh.600681 | 百川能源 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 0.50 | 0.96% |
| 2026-05-22 | sh.600682 | 南京新百 | 5.82 | 5.86 | 5.75 | 5.81 | +0.35% | 0.60 | 0.88% |
| 2026-05-22 | sh.600683 | 京投发展 | 14.95 | 15.96 | 14.37 | 15.96 | +9.99% | 3.91 | 3.42% |
| 2026-05-22 | sh.600684 | 珠江股份 | 3.83 | 3.85 | 3.71 | 3.76 | -0.79% | 0.77 | 2.40% |
| 2026-05-22 | sh.600685 | 中船防务 | 30.21 | 30.50 | 29.85 | 30.00 | +0.23% | 2.99 | 1.21% |
| 2026-05-22 | sh.600686 | 金龙汽车 | 14.26 | 14.85 | 14.15 | 14.57 | +3.33% | 3.36 | 3.23% |
| 2026-05-22 | sh.600688 | 上海石化 | 2.79 | 2.85 | 2.75 | 2.83 | +1.43% | 1.29 | 0.63% |
| 2026-05-22 | sh.600689 | 上海三毛 | 12.53 | 13.14 | 12.47 | 12.89 | +2.71% | 0.49 | 2.54% |
| 2026-05-22 | sh.600690 | 海尔智家 | 20.45 | 20.55 | 20.13 | 20.38 | -0.29% | 9.19 | 0.72% |
| 2026-05-22 | sh.600691 | 潞化科技 | 2.77 | 2.81 | 2.71 | 2.80 | +1.45% | 0.96 | 1.46% |
| 2026-05-22 | sh.600692 | 亚通股份 | 7.27 | 7.42 | 7.16 | 7.36 | +1.38% | 0.61 | 3.28% |
| 2026-05-22 | sh.600693 | 东百集团 | 9.66 | 9.66 | 9.40 | 9.50 | +0.32% | 2.54 | 3.07% |
| 2026-05-22 | sh.600694 | 大商股份 | 17.29 | 17.57 | 17.12 | 17.48 | +1.57% | 0.47 | 0.78% |
| 2026-05-22 | sh.600696 | *ST岩石 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.00 | 0.00% |
显示 11801 - 11900 条，共 1,446,324 条记录