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.600521 华海药业 17.30 17.37 16.34 16.42 -3.53% 6.52 2.63%
2026-05-22 sh.600522 中天科技 42.69 43.88 42.48 43.82 +4.58% 98.20 6.64%
2026-05-22 sh.600523 贵航股份 12.79 12.99 12.61 12.83 +1.10% 0.66 1.27%
2026-05-22 sh.600525 ST长园 5.40 5.60 5.40 5.55 +1.83% 0.64 0.87%
2026-05-22 sh.600526 菲达环保 4.99 5.03 4.93 5.00 +0.81% 0.29 0.66%
2026-05-22 sh.600527 江南高纤 2.63 2.72 2.58 2.71 +3.04% 2.26 4.89%
2026-05-22 sh.600528 中铁工业 7.50 7.56 7.46 7.48 -0.40% 0.93 0.56%
2026-05-22 sh.600529 山东药玻 17.52 18.76 17.40 18.58 +5.09% 3.49 2.88%
2026-05-22 sh.600530 交大昂立 6.85 7.52 6.85 7.52 +9.94% 2.54 4.42%
2026-05-22 sh.600531 豫光金铅 13.35 14.13 13.15 13.92 +5.22% 6.98 4.21%
2026-05-22 sh.600533 栖霞建设 2.29 2.38 2.24 2.35 +3.98% 0.49 2.00%
2026-05-22 sh.600535 天士力 14.36 14.48 14.19 14.19 -1.32% 1.24 0.58%
2026-05-22 sh.600536 中国软件 38.80 38.93 37.80 38.30 -0.70% 5.49 1.70%
2026-05-22 sh.600537 *ST亿晶 3.14 3.22 3.14 3.15 0.00% 0.83 2.23%
2026-05-22 sh.600538 国发股份 6.84 7.06 6.65 6.96 +2.05% 1.52 4.20%
2026-05-22 sh.600539 狮头股份 13.71 14.85 13.62 14.85 +10.00% 1.64 4.96%
2026-05-22 sh.600540 新赛股份 5.00 5.08 4.85 5.05 +2.02% 1.02 3.54%
2026-05-22 sh.600543 *ST莫高 4.82 4.88 4.70 4.85 +1.25% 0.13 0.86%
2026-05-22 sh.600545 卓郎智能 5.90 6.38 5.88 6.38 +10.00% 6.44 5.81%
2026-05-22 sh.600546 山煤国际 13.39 13.42 13.01 13.09 -1.95% 2.32 0.89%
2026-05-22 sh.600547 山东黄金 29.74 30.27 29.50 30.05 +1.52% 13.08 1.21%
2026-05-22 sh.600548 深高速 8.82 8.85 8.72 8.79 -0.34% 0.18 0.12%
2026-05-22 sh.600549 厦门钨业 50.19 52.56 50.19 52.04 +3.75% 26.36 3.28%
2026-05-22 sh.600550 保变电气 14.21 14.33 14.08 14.14 -0.42% 5.21 2.00%
2026-05-22 sh.600551 时代出版 7.68 7.69 7.37 7.55 -3.94% 0.81 1.58%
2026-05-22 sh.600552 凯盛科技 18.41 18.95 17.63 18.55 +1.37% 18.12 10.48%
2026-05-22 sh.600556 天下秀 5.63 5.65 5.40 5.44 -2.51% 2.70 2.73%
2026-05-22 sh.600557 康缘药业 12.44 12.50 12.08 12.18 -2.01% 0.88 1.27%
2026-05-22 sh.600558 大西洋 5.47 5.60 5.44 5.59 +2.19% 0.60 1.20%
2026-05-22 sh.600559 老白干酒 13.33 13.37 12.90 12.90 -3.73% 2.02 1.70%
2026-05-22 sh.600560 金自天正 14.26 14.47 13.81 14.31 +0.35% 0.62 1.95%
2026-05-22 sh.600561 江西长运 6.61 6.81 6.45 6.79 +3.35% 0.36 1.89%
2026-05-22 sh.600562 国睿科技 24.98 25.25 24.53 24.65 -1.12% 2.08 0.68%
2026-05-22 sh.600563 法拉电子 160.00 174.20 160.00 174.20 +10.00% 28.85 7.60%
2026-05-22 sh.600566 济川药业 28.61 28.61 27.86 28.00 -2.10% 1.29 0.50%
2026-05-22 sh.600567 山鹰国际 1.33 1.38 1.32 1.37 +3.79% 1.27 1.49%
2026-05-22 sh.600568 ST中珠 2.55 2.56 2.50 2.52 0.00% 0.23 0.54%
2026-05-22 sh.600237 铜峰电子 9.57 10.06 9.57 10.02 +5.58% 7.74 12.49%
2026-05-22 sh.600238 *ST椰岛 5.13 5.31 5.09 5.27 +2.73% 0.30 1.30%
2026-05-22 sh.600239 ST云城 1.51 1.54 1.49 1.54 +2.67% 0.26 1.08%
2026-05-22 sh.600241 时代万恒 8.33 8.54 8.19 8.50 +2.41% 0.53 2.16%
2026-05-22 sh.600243 *ST海华 3.96 3.96 3.75 3.75 -5.06% 0.60 3.55%
2026-05-22 sh.600246 万通发展 15.69 16.38 14.66 15.69 +1.82% 50.96 17.26%
2026-05-22 sh.600248 陕建股份 3.28 3.28 3.25 3.26 -0.31% 0.44 0.36%
2026-05-22 sh.600249 两面针 5.49 5.54 5.43 5.51 +1.10% 0.43 1.42%
2026-05-22 sh.600250 南京商旅 9.51 9.64 9.41 9.59 +1.27% 0.64 2.15%
2026-05-22 sh.600251 冠农股份 10.47 10.55 10.32 10.53 +1.15% 1.06 1.31%
2026-05-22 sh.600252 中恒集团 2.22 2.23 2.19 2.21 -0.45% 0.54 0.77%
2026-05-22 sh.600255 鑫科材料 3.43 3.66 3.41 3.62 +5.85% 2.29 3.56%
2026-05-22 sh.600256 广汇能源 6.20 6.21 5.90 5.97 -3.86% 10.73 2.79%
2026-05-22 sh.600257 大湖股份 5.59 5.62 5.46 5.56 +0.54% 0.73 2.73%
2026-05-22 sh.600327 大东方 3.70 3.72 3.66 3.72 +1.36% 0.30 0.93%
2026-05-22 sh.600258 首旅酒店 13.67 13.74 13.15 13.20 -2.87% 1.99 1.33%
2026-05-22 sh.600259 中稀有色 86.84 88.12 85.50 87.07 +0.25% 9.53 3.26%
2026-05-22 sh.600261 阳光照明 3.40 3.54 3.38 3.51 +3.54% 0.67 1.45%
2026-05-22 sh.600262 北方股份 24.30 24.39 23.66 24.18 +1.72% 0.86 2.09%
2026-05-22 sh.600265 *ST景谷 20.50 20.70 19.91 20.20 -1.46% 0.25 0.94%
2026-05-22 sh.600266 城建发展 4.76 4.79 4.70 4.73 -0.42% 1.70 1.73%
2026-05-22 sh.600267 海正药业 10.91 10.91 10.50 10.65 -0.19% 1.69 1.32%
2026-05-22 sh.600268 国电南自 13.96 14.06 13.80 13.98 +1.30% 2.38 1.68%
2026-05-22 sh.600269 赣粤高速 4.33 4.36 4.29 4.31 -0.46% 0.42 0.41%
2026-05-22 sh.600271 航天信息 7.93 7.99 7.77 7.95 +0.51% 1.28 0.88%
2026-05-22 sh.600272 开开实业 11.80 11.94 11.70 11.90 +0.51% 0.23 1.20%
2026-05-22 sh.600273 嘉化能源 7.69 7.82 7.61 7.82 +2.62% 1.40 1.38%
2026-05-22 sh.600276 恒瑞医药 51.55 51.58 50.40 50.47 -1.90% 34.39 1.06%
2026-05-22 sh.600278 东方创业 6.98 6.98 6.79 6.87 -0.43% 0.37 0.62%
2026-05-22 sh.600279 重庆港 4.90 4.93 4.83 4.91 +0.41% 0.32 0.54%
2026-05-22 sh.600280 中央商场 2.86 2.90 2.83 2.90 +2.11% 0.36 1.12%
2026-05-22 sh.600281 华阳新材 5.22 5.43 5.14 5.38 +3.86% 0.50 1.84%
2026-05-22 sh.600282 南钢股份 4.78 4.81 4.72 4.75 -0.42% 1.43 0.49%
2026-05-22 sh.600283 钱江水利 8.88 8.90 8.69 8.82 -0.34% 0.47 0.98%
2026-05-22 sh.600284 浦东建设 7.00 7.02 6.78 6.95 -0.57% 1.59 2.38%
2026-05-22 sh.600285 羚锐制药 21.65 21.67 21.31 21.37 -0.84% 1.23 1.02%
2026-05-22 sh.600287 苏豪时尚 5.39 5.51 5.32 5.46 +1.68% 0.22 0.94%
2026-05-22 sh.600288 大恒科技 14.13 14.56 14.03 14.39 +3.75% 1.70 2.72%
2026-05-22 sh.600289 ST信通 6.21 6.45 6.21 6.28 +0.32% 0.26 0.74%
2026-05-22 sh.600292 电投水电 14.37 14.37 14.02 14.27 +1.21% 1.54 2.46%
2026-05-22 sh.600293 三峡新材 3.16 3.27 3.08 3.22 +2.88% 1.66 4.48%
2026-05-22 sh.600295 鄂尔多斯 13.88 13.89 13.60 13.74 +0.66% 1.13 0.42%
2026-05-22 sh.600298 安琪酵母 36.45 37.49 36.09 36.22 -0.55% 2.59 0.83%
2026-05-22 sh.600299 安迪苏 11.17 11.94 11.17 11.64 +3.84% 1.93 0.62%
2026-05-22 sh.600300 维维股份 3.40 3.42 3.36 3.41 +0.89% 0.77 1.41%
2026-05-22 sh.600301 华锡有色 53.00 54.95 52.59 53.76 +2.30% 6.59 4.43%
2026-05-22 sh.600302 ST标准 9.79 9.88 9.43 9.79 +2.94% 1.08 3.21%
2026-05-22 sh.600303 曙光股份 3.65 3.83 3.65 3.83 +10.06% 1.25 4.90%
2026-05-22 sh.600305 恒顺醋业 7.22 7.25 7.17 7.22 +0.14% 0.28 0.35%
2026-05-22 sh.600307 酒钢宏兴 1.61 1.64 1.59 1.63 +1.24% 0.79 0.78%
2026-05-22 sh.600308 华泰股份 3.59 3.64 3.55 3.61 +0.84% 0.32 0.59%
2026-05-22 sh.600309 万华化学 78.00 78.50 76.83 77.99 +0.65% 17.10 0.70%
2026-05-22 sh.600310 广西能源 5.10 5.20 4.89 5.10 -1.92% 5.94 8.02%
2026-05-22 sh.600312 平高电气 21.10 21.36 20.91 21.26 +0.81% 3.64 1.27%
2026-05-22 sh.600313 农发种业 6.17 6.25 6.09 6.22 +0.97% 1.52 2.27%
2026-05-22 sh.600315 上海家化 18.20 18.27 17.93 18.15 +0.61% 0.83 0.68%
2026-05-22 sh.600316 洪都航空 31.40 31.65 30.91 31.15 -0.03% 3.32 1.49%
2026-05-22 sh.600318 新力金融 7.25 7.30 7.07 7.16 -1.10% 0.97 2.64%
2026-05-22 sh.600319 亚星化学 7.65 7.89 7.56 7.81 +2.09% 0.30 1.01%
2026-05-22 sh.600320 振华重工 4.84 4.91 4.78 4.86 +0.83% 2.07 1.29%
2026-05-22 sh.600322 津投城开 2.42 2.48 2.38 2.47 +3.35% 0.80 2.98%
2026-05-22 sh.600323 瀚蓝环境 30.63 30.71 30.22 30.48 -0.23% 1.17 0.47%
2026-05-22 sh.600325 华发股份 2.91 2.93 2.83 2.83 -2.75% 1.67 2.11%
显示 12001 - 12100 条，共 1,446,324 条记录