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.600697 欧亚集团 11.87 12.14 11.71 12.10 +2.54% 0.37 2.01%
2026-05-22 sh.600698 湖南天雁 7.08 7.13 6.96 7.04 -0.85% 0.69 1.18%
2026-05-22 sh.600699 均胜电子 30.40 31.07 29.73 30.82 +2.12% 28.20 6.82%
2026-05-22 sh.600702 舍得酒业 41.78 41.80 40.31 40.41 -3.28% 2.12 1.57%
2026-05-22 sh.600835 上海机电 25.67 26.06 25.31 26.00 +1.25% 3.83 1.84%
2026-05-22 sh.600703 三安光电 15.99 16.35 15.75 16.20 +3.18% 32.72 4.08%
2026-05-22 sh.600704 物产中大 4.90 4.94 4.85 4.91 +0.82% 2.03 0.80%
2026-05-22 sh.600706 曲江文旅 8.62 8.82 8.53 8.64 -0.23% 0.44 2.01%
2026-05-22 sh.600707 彩虹股份 10.93 11.43 10.57 11.10 -2.80% 29.71 7.48%
2026-05-22 sh.600708 光明地产 3.32 3.40 3.32 3.38 +1.50% 0.78 1.04%
2026-05-22 sh.600710 苏美达 12.09 12.25 12.01 12.08 +0.08% 1.10 0.69%
2026-05-22 sh.600711 盛屯矿业 12.13 12.54 11.91 12.45 +3.75% 9.57 2.53%
2026-05-22 sh.600712 南宁百货 5.95 6.08 5.89 5.96 +0.34% 0.38 1.18%
2026-05-22 sh.600713 南京医药 5.18 5.25 5.09 5.12 +2.40% 0.89 1.33%
2026-05-22 sh.600714 金瑞矿业 27.40 29.87 27.39 29.87 +10.02% 6.50 7.77%
2026-05-22 sh.600715 文投控股 1.92 1.93 1.90 1.91 -0.52% 0.39 0.72%
2026-05-22 sh.600716 凤凰股份 3.92 3.97 3.86 3.92 +1.03% 0.22 0.60%
2026-05-22 sh.600717 天津港 4.38 4.42 4.33 4.40 +0.69% 0.88 0.69%
2026-05-22 sh.600718 东软集团 8.66 8.71 8.51 8.61 -0.12% 1.11 1.08%
2026-05-22 sh.600719 大连热电 8.06 8.87 8.04 8.87 +10.05% 3.63 10.54%
2026-05-22 sh.600720 中交设计 6.18 6.22 6.11 6.14 -0.49% 0.41 0.66%
2026-05-22 sh.600721 百花医药 7.74 7.85 7.55 7.79 +1.43% 0.60 2.02%
2026-05-22 sh.600400 红豆股份 3.04 3.30 3.04 3.16 +4.64% 4.40 6.06%
2026-05-22 sh.600403 大有能源 5.16 5.22 5.05 5.17 +1.37% 0.71 0.58%
2026-05-22 sh.600405 动力源 4.68 4.80 4.57 4.78 +2.58% 0.58 2.00%
2026-05-22 sh.600406 国电南瑞 25.66 25.92 25.51 25.83 +0.66% 15.66 0.76%
2026-05-22 sh.600408 安泰集团 2.92 2.99 2.87 2.98 +2.05% 0.96 3.24%
2026-05-22 sh.600409 三友化工 6.85 6.88 6.43 6.65 -2.78% 4.37 3.20%
2026-05-22 sh.600410 华胜天成 21.09 21.48 20.34 21.25 +0.76% 17.22 7.52%
2026-05-22 sh.600415 小商品城 13.59 13.69 13.25 13.35 -1.40% 12.91 1.76%
2026-05-22 sh.600416 湘电股份 11.83 12.98 11.64 12.98 +10.00% 11.03 5.96%
2026-05-22 sh.600418 江淮汽车 45.55 45.79 44.54 45.05 -0.71% 14.91 1.52%
2026-05-22 sh.600419 天润乳业 8.81 8.85 8.67 8.80 +0.46% 0.35 1.26%
2026-05-22 sh.600420 国药现代 9.12 9.17 9.04 9.08 -0.33% 0.37 0.30%
2026-05-22 sh.600421 *ST华嵘 4.08 4.08 4.08 4.08 0.00% 0.00 0.00%
2026-05-22 sh.600422 昆药集团 8.54 8.57 8.42 8.43 -0.94% 0.57 0.90%
2026-05-22 sh.600423 *ST柳化 2.75 2.76 2.71 2.75 +0.73% 0.21 0.94%
2026-05-22 sh.600425 青松建化 3.80 3.85 3.80 3.83 +0.79% 0.46 0.74%
2026-05-22 sh.600426 华鲁恒升 31.62 31.80 30.75 31.41 +0.13% 6.41 0.97%
2026-05-22 sh.600428 中远海特 7.97 7.97 7.75 7.87 0.00% 2.32 1.21%
2026-05-22 sh.600429 三元股份 5.13 5.18 4.99 5.07 -0.98% 0.62 0.82%
2026-05-22 sh.600433 冠豪高新 4.28 4.35 4.18 4.32 +1.65% 2.62 3.52%
2026-05-22 sh.600435 北方导航 12.71 12.85 12.61 12.72 +0.08% 2.08 1.08%
2026-05-22 sh.600436 片仔癀 126.04 126.11 124.00 124.08 -1.61% 4.58 0.61%
2026-05-22 sh.600438 通威股份 15.65 16.10 15.42 16.10 +3.27% 7.91 1.12%
2026-05-22 sh.600439 瑞贝卡 2.46 2.46 2.41 2.44 -0.41% 0.30 1.08%
2026-05-22 sh.600444 国机通用 16.06 16.66 15.83 16.55 +3.96% 0.50 2.09%
2026-05-22 sh.600446 金证股份 13.94 13.94 13.39 13.67 -1.01% 3.29 2.57%
2026-05-22 sh.600448 华纺股份 3.21 3.32 3.15 3.31 +3.44% 0.95 4.65%
2026-05-22 sh.600449 宁夏建材 13.98 15.28 13.96 14.86 +6.60% 2.63 3.72%
2026-05-22 sh.600452 涪陵电力 12.38 12.77 12.24 12.68 +1.77% 7.28 3.76%
2026-05-22 sh.600455 博通股份 28.62 29.17 28.31 28.95 +1.19% 0.55 3.04%
2026-05-22 sh.600456 宝钛股份 32.90 33.27 32.38 33.13 +1.38% 2.62 1.67%
2026-05-22 sh.600458 时代新材 12.05 13.09 11.86 12.88 +7.33% 4.87 4.48%
2026-05-22 sh.600459 贵研铂业 19.30 20.05 19.18 19.85 +3.60% 3.33 2.22%
2026-05-22 sh.600460 士兰微 31.59 32.30 31.12 32.16 +3.94% 23.58 4.45%
2026-05-22 sh.600461 洪城环境 10.24 10.45 10.23 10.40 +1.56% 0.64 0.48%
2026-05-22 sh.600463 空港股份 10.31 10.39 10.10 10.32 +0.68% 0.37 1.21%
2026-05-22 sh.600467 好当家 2.28 2.30 2.26 2.29 +0.44% 0.45 1.34%
2026-05-22 sh.600468 百利电气 6.75 6.87 6.67 6.85 +2.09% 1.37 1.85%
2026-05-22 sh.600469 风神股份 6.16 6.23 6.06 6.17 +0.49% 0.43 0.95%
2026-05-22 sh.600470 六国化工 5.71 5.91 5.66 5.85 +2.81% 0.99 3.28%
2026-05-22 sh.600475 华光环能 19.31 19.50 18.72 19.12 -0.57% 3.70 2.05%
2026-05-22 sh.600476 *ST湘邮 12.01 12.18 11.60 12.05 +1.18% 0.31 1.63%
2026-05-22 sh.600477 杭萧钢构 2.82 2.85 2.79 2.83 +0.35% 0.71 1.06%
2026-05-22 sh.600478 科力远 6.55 6.61 6.48 6.56 +0.15% 1.82 1.68%
2026-05-22 sh.600479 千金药业 10.15 10.30 10.10 10.19 +0.69% 0.41 0.97%
2026-05-22 sh.600480 凌云股份 11.60 12.12 11.38 11.88 +3.04% 5.54 3.90%
2026-05-22 sh.600481 双良节能 7.52 7.82 7.50 7.65 -1.92% 19.42 12.35%
2026-05-22 sh.600482 中国动力 35.75 35.95 34.87 35.83 +1.88% 9.26 1.15%
2026-05-22 sh.600483 福能股份 10.55 10.78 10.40 10.75 +1.99% 2.98 1.01%
2026-05-22 sh.600486 扬农化工 61.10 61.69 60.41 61.07 +0.26% 2.52 1.02%
2026-05-22 sh.600487 亨通光电 70.66 73.30 69.69 73.05 +4.51% 94.19 5.40%
2026-05-22 sh.600488 津药药业 5.64 5.68 5.35 5.42 -4.24% 5.84 9.86%
2026-05-22 sh.600489 中金黄金 22.90 23.43 22.62 23.29 +2.24% 11.39 1.02%
2026-05-22 sh.600491 ST龙元 1.29 1.34 1.26 1.33 +0.76% 0.63 3.17%
2026-05-22 sh.600493 凤竹纺织 7.01 7.19 6.81 7.18 +4.51% 0.45 2.36%
2026-05-22 sh.600495 晋西车轴 4.05 4.09 4.04 4.08 +0.74% 0.29 0.58%
2026-05-22 sh.600496 精工钢构 4.11 4.15 4.03 4.05 -0.74% 1.92 2.36%
2026-05-22 sh.600497 驰宏锌锗 9.24 10.16 9.24 10.16 +9.96% 25.75 5.23%
2026-05-22 sh.600498 烽火通信 54.50 56.16 54.10 55.15 +2.05% 41.16 5.88%
2026-05-22 sh.600500 中化国际 5.95 6.49 5.88 6.31 +6.41% 9.62 4.32%
2026-05-22 sh.600501 航天晨光 21.35 21.39 20.30 20.70 -2.27% 1.95 2.20%
2026-05-22 sh.600502 安徽建工 5.05 5.13 5.01 5.09 +0.99% 1.04 1.20%
2026-05-22 sh.600503 华丽家族 2.36 2.60 2.36 2.60 +10.17% 1.32 3.25%
2026-05-22 sh.600505 西昌电力 12.48 12.62 12.30 12.41 -0.56% 0.92 2.03%
2026-05-22 sh.600506 统一股份 17.90 18.55 17.88 18.30 +2.18% 3.01 6.61%
2026-05-22 sh.600507 方大特钢 4.74 4.80 4.66 4.72 -0.21% 1.12 1.03%
2026-05-22 sh.600508 上海能源 12.91 13.06 12.70 12.88 -0.62% 0.79 0.85%
2026-05-22 sh.600509 天富能源 9.29 9.75 9.27 9.64 +6.40% 9.87 7.51%
2026-05-22 sh.600510 黑牡丹 9.07 9.17 8.70 8.98 -0.44% 1.83 1.98%
2026-05-22 sh.600511 国药股份 27.17 27.28 27.00 27.07 -0.07% 0.70 0.47%
2026-05-22 sh.600512 腾达建设 2.24 2.26 2.22 2.26 +1.35% 0.42 1.18%
2026-05-22 sh.600513 联环药业 19.26 19.59 18.69 18.93 -1.71% 2.04 3.78%
2026-05-22 sh.600515 海南机场 3.25 3.25 3.18 3.22 -0.31% 2.48 0.84%
2026-05-22 sh.600516 方大炭素 5.06 5.20 5.04 5.15 +1.98% 2.53 1.23%
2026-05-22 sh.600517 国网英大 5.54 5.58 5.48 5.54 +0.18% 1.34 0.42%
2026-05-22 sh.600518 康美药业 1.52 1.59 1.50 1.56 +2.63% 4.31 2.02%
2026-05-22 sh.600519 贵州茅台 1310.95 1311.91 1290.12 1290.20 -1.59% 63.72 0.39%
2026-05-22 sh.600520 三佳科技 30.10 31.02 30.10 30.43 +1.10% 3.26 6.74%
显示 11901 - 12000 条，共 1,446,324 条记录