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.600326 | 西藏天路 | 8.39 | 8.42 | 8.27 | 8.38 | +0.48% | 1.43 | 1.25% |
| 2026-05-22 | sh.600328 | 中盐化工 | 7.24 | 7.32 | 7.14 | 7.26 | +0.28% | 1.73 | 1.63% |
| 2026-05-22 | sh.600329 | 达仁堂 | 41.60 | 41.78 | 40.66 | 40.67 | -1.88% | 1.39 | 0.60% |
| 2026-05-22 | sh.600330 | 天通股份 | 28.10 | 29.88 | 27.90 | 29.26 | +6.40% | 40.62 | 11.44% |
| 2026-05-22 | sh.600331 | 宏达股份 | 15.81 | 16.29 | 15.53 | 16.06 | +1.32% | 7.63 | 2.36% |
| 2026-05-22 | sh.600332 | 白云山 | 21.80 | 21.84 | 21.58 | 21.64 | -0.32% | 1.18 | 0.39% |
| 2026-05-22 | sh.600333 | 长春燃气 | 5.88 | 5.99 | 5.84 | 5.88 | -0.51% | 0.78 | 2.18% |
| 2026-05-22 | sh.600335 | 国机汽车 | 5.73 | 5.75 | 5.63 | 5.69 | -0.18% | 0.55 | 0.65% |
| 2026-05-22 | sh.600336 | 澳柯玛 | 8.16 | 8.86 | 8.00 | 8.65 | +7.32% | 2.96 | 4.34% |
| 2026-05-22 | sh.600337 | ST美克 | 3.04 | 3.10 | 2.98 | 3.02 | -0.33% | 0.87 | 2.00% |
| 2026-05-22 | sh.600338 | 西藏珠峰 | 20.23 | 20.50 | 19.75 | 20.46 | +2.66% | 9.75 | 5.29% |
| 2026-05-22 | sh.600339 | 中油工程 | 3.90 | 4.02 | 3.86 | 3.95 | +1.02% | 4.01 | 1.82% |
| 2026-05-22 | sh.600340 | *ST华幸 | 1.08 | 1.15 | 1.08 | 1.14 | +3.64% | 0.86 | 1.97% |
| 2026-05-22 | sh.600343 | 航天动力 | 32.51 | 32.81 | 31.98 | 32.43 | -0.22% | 6.79 | 3.29% |
| 2026-05-22 | sh.600345 | 长江通信 | 51.60 | 52.79 | 50.82 | 52.31 | +2.53% | 4.91 | 4.45% |
| 2026-05-22 | sh.600346 | 恒力石化 | 18.94 | 19.06 | 18.41 | 18.53 | -2.22% | 9.56 | 0.73% |
| 2026-05-22 | sh.600348 | 华阳股份 | 8.98 | 9.04 | 8.83 | 8.88 | -1.00% | 2.79 | 0.87% |
| 2026-05-22 | sh.600350 | 山东高速 | 12.00 | 12.32 | 11.80 | 12.23 | +2.60% | 1.12 | 0.19% |
| 2026-05-22 | sh.600351 | 亚宝药业 | 6.43 | 6.48 | 6.35 | 6.45 | +0.94% | 0.71 | 1.59% |
| 2026-05-22 | sh.600352 | 浙江龙盛 | 11.52 | 11.72 | 11.40 | 11.63 | +1.57% | 3.53 | 0.94% |
| 2026-05-22 | sh.600353 | 旭光电子 | 22.15 | 23.70 | 21.78 | 23.53 | +8.48% | 14.46 | 7.67% |
| 2026-05-22 | sh.600354 | 敦煌种业 | 5.52 | 5.68 | 5.46 | 5.63 | +1.99% | 0.82 | 2.78% |
| 2026-05-22 | sh.600356 | 恒丰纸业 | 9.17 | 9.38 | 8.99 | 9.36 | +2.97% | 0.67 | 2.45% |
| 2026-05-22 | sh.600358 | 国旅联合 | 6.21 | 6.60 | 6.14 | 6.28 | +2.45% | 1.36 | 4.23% |
| 2026-05-22 | sh.600359 | 新农开发 | 6.66 | 6.81 | 6.55 | 6.76 | +2.27% | 0.46 | 1.81% |
| 2026-05-22 | sh.600360 | 华微电子 | 11.78 | 12.07 | 11.39 | 11.92 | -1.24% | 16.27 | 14.46% |
| 2026-05-22 | sh.600361 | 创新新材 | 4.27 | 4.47 | 4.23 | 4.45 | +4.71% | 3.20 | 1.95% |
| 2026-05-22 | sh.600362 | 江西铜业 | 43.60 | 46.01 | 43.19 | 45.28 | +4.14% | 21.84 | 2.35% |
| 2026-05-22 | sh.600363 | 联创光电 | 39.00 | 39.98 | 38.87 | 39.71 | +1.22% | 4.82 | 2.71% |
| 2026-05-22 | sh.600365 | ST通葡 | 2.85 | 2.90 | 2.81 | 2.87 | +0.70% | 0.19 | 1.58% |
| 2026-05-22 | sh.600366 | 宁波韵升 | 12.85 | 13.20 | 12.71 | 13.11 | +2.90% | 2.98 | 2.09% |
| 2026-05-22 | sh.600367 | 红星发展 | 25.58 | 26.66 | 25.19 | 26.27 | +5.84% | 11.03 | 13.18% |
| 2026-05-22 | sh.600368 | 五洲交通 | 3.95 | 3.98 | 3.88 | 3.91 | -0.26% | 0.50 | 0.80% |
| 2026-05-22 | sh.600369 | 西南证券 | 4.08 | 4.09 | 4.00 | 4.01 | -0.99% | 2.09 | 0.78% |
| 2026-05-22 | sh.600370 | *ST三房 | 1.31 | 1.36 | 1.31 | 1.31 | -5.07% | 2.37 | 4.47% |
| 2026-05-22 | sh.600371 | 万向德农 | 7.99 | 8.06 | 7.83 | 8.05 | +1.39% | 0.34 | 1.45% |
| 2026-05-22 | sh.600490 | 鹏欣资源 | 7.59 | 8.19 | 7.48 | 8.13 | +8.26% | 6.18 | 3.91% |
| 2026-05-22 | sh.600372 | 中航机载 | 11.81 | 11.88 | 11.69 | 11.79 | -0.08% | 3.88 | 0.68% |
| 2026-05-22 | sh.600373 | 中文传媒 | 7.97 | 7.97 | 7.89 | 7.89 | -0.50% | 0.42 | 0.39% |
| 2026-05-22 | sh.600375 | 汉马科技 | 4.60 | 4.70 | 4.54 | 4.66 | +1.08% | 1.03 | 1.51% |
| 2026-05-22 | sh.600376 | 首开股份 | 4.36 | 4.46 | 4.30 | 4.34 | -4.62% | 5.37 | 4.80% |
| 2026-05-22 | sh.600377 | 宁沪高速 | 12.35 | 12.39 | 12.16 | 12.22 | -0.97% | 0.79 | 0.17% |
| 2026-05-22 | sh.600378 | 昊华科技 | 35.06 | 36.57 | 35.01 | 36.47 | +4.02% | 7.25 | 1.88% |
| 2026-05-22 | sh.600379 | 宝光股份 | 13.35 | 13.61 | 13.27 | 13.54 | +1.73% | 3.21 | 7.21% |
| 2026-05-22 | sh.600380 | 健康元 | 10.24 | 10.28 | 10.08 | 10.12 | -0.49% | 1.10 | 0.59% |
| 2026-05-22 | sh.600381 | *ST春天 | 4.65 | 4.93 | 4.55 | 4.69 | -1.68% | 0.56 | 1.99% |
| 2026-05-22 | sh.600382 | 广东明珠 | 8.73 | 9.58 | 8.48 | 9.56 | +7.90% | 7.40 | 11.90% |
| 2026-05-22 | sh.600383 | 金地集团 | 2.70 | 2.72 | 2.67 | 2.69 | +0.37% | 1.41 | 1.16% |
| 2026-05-22 | sh.600386 | 北巴传媒 | 3.95 | 3.97 | 3.83 | 3.94 | +0.77% | 0.64 | 2.04% |
| 2026-05-22 | sh.600388 | 龙净环保 | 19.39 | 19.88 | 19.28 | 19.43 | +0.83% | 4.07 | 1.63% |
| 2026-05-22 | sh.600389 | 江山股份 | 25.53 | 26.00 | 25.10 | 25.62 | +0.59% | 1.60 | 1.45% |
| 2026-05-22 | sh.600390 | 五矿资本 | 4.93 | 4.95 | 4.81 | 4.84 | -1.83% | 1.71 | 0.78% |
| 2026-05-22 | sh.600391 | 航发科技 | 44.11 | 44.80 | 42.99 | 43.57 | -1.11% | 6.58 | 4.56% |
| 2026-05-22 | sh.600392 | 盛和资源 | 23.25 | 23.81 | 23.08 | 23.80 | +3.16% | 10.02 | 2.43% |
| 2026-05-22 | sh.600395 | 盘江股份 | 5.20 | 5.22 | 5.10 | 5.15 | -0.77% | 0.98 | 0.88% |
| 2026-05-22 | sh.600396 | 华电辽能 | 14.39 | 14.70 | 13.89 | 14.56 | +2.32% | 27.75 | 13.13% |
| 2026-05-22 | sh.600397 | 江钨装备 | 12.90 | 13.50 | 12.77 | 13.34 | +4.46% | 3.59 | 2.75% |
| 2026-05-22 | sh.600398 | 海澜之家 | 5.95 | 5.96 | 5.83 | 5.85 | -1.35% | 1.50 | 0.53% |
| 2026-05-22 | sh.600399 | 抚顺特钢 | 5.09 | 5.14 | 5.04 | 5.11 | +1.19% | 1.57 | 1.56% |
| 2026-05-22 | sh.600153 | 建发股份 | 9.61 | 9.63 | 9.39 | 9.45 | -1.05% | 2.14 | 0.78% |
| 2026-05-22 | sh.600155 | 华创云信 | 5.98 | 6.00 | 5.81 | 5.81 | -2.68% | 1.94 | 1.50% |
| 2026-05-22 | sh.600156 | 华升股份 | 13.09 | 13.85 | 11.74 | 13.59 | +4.22% | 14.12 | 28.03% |
| 2026-05-22 | sh.600158 | 中体产业 | 11.50 | 12.02 | 11.36 | 11.67 | +2.28% | 11.71 | 10.45% |
| 2026-05-22 | sh.600159 | 大龙地产 | 2.93 | 3.02 | 2.87 | 3.01 | +3.08% | 0.95 | 3.88% |
| 2026-05-22 | sh.600160 | 巨化股份 | 33.50 | 35.84 | 32.86 | 35.84 | +10.01% | 31.97 | 3.40% |
| 2026-05-22 | sh.600161 | 天坛生物 | 13.47 | 13.47 | 13.21 | 13.25 | -2.86% | 1.46 | 0.56% |
| 2026-05-22 | sh.600162 | 香江控股 | 1.74 | 1.75 | 1.70 | 1.74 | 0.00% | 0.80 | 1.41% |
| 2026-05-22 | sh.600163 | 中闽能源 | 6.35 | 6.44 | 6.26 | 6.32 | -0.47% | 2.16 | 1.79% |
| 2026-05-22 | sh.600165 | ST宁科 | 3.03 | 3.12 | 3.03 | 3.08 | +0.98% | 0.13 | 0.57% |
| 2026-05-22 | sh.600166 | 福田汽车 | 3.15 | 3.16 | 3.10 | 3.13 | +0.97% | 4.25 | 1.72% |
| 2026-05-22 | sh.600167 | 联美控股 | 6.73 | 6.80 | 6.67 | 6.73 | 0.00% | 0.67 | 0.44% |
| 2026-05-22 | sh.600168 | 武汉控股 | 4.71 | 4.74 | 4.64 | 4.71 | +0.43% | 0.29 | 0.62% |
| 2026-05-22 | sh.600169 | ST太重 | 2.29 | 2.31 | 2.28 | 2.30 | +0.88% | 0.22 | 0.28% |
| 2026-05-22 | sh.600170 | 上海建工 | 2.55 | 2.56 | 2.53 | 2.55 | +0.39% | 2.12 | 0.94% |
| 2026-05-22 | sh.600171 | 上海贝岭 | 28.50 | 29.72 | 28.50 | 29.55 | +3.94% | 6.74 | 3.25% |
| 2026-05-22 | sh.600172 | 黄河旋风 | 10.80 | 10.99 | 10.80 | 10.99 | +10.01% | 8.61 | 6.14% |
| 2026-05-22 | sh.600173 | 卧龙新能 | 6.74 | 6.76 | 6.55 | 6.73 | +1.66% | 0.47 | 1.00% |
| 2026-05-22 | sh.600176 | 中国巨石 | 35.80 | 38.35 | 35.80 | 38.35 | +7.97% | 64.45 | 4.29% |
| 2026-05-22 | sh.600177 | 雅戈尔 | 7.44 | 7.49 | 7.37 | 7.37 | -1.21% | 1.51 | 0.45% |
| 2026-05-22 | sh.600178 | 东安动力 | 9.87 | 9.89 | 9.57 | 9.67 | -0.92% | 0.32 | 0.70% |
| 2026-05-22 | sh.600179 | 安通控股 | 4.47 | 4.49 | 4.35 | 4.40 | -0.90% | 1.79 | 1.05% |
| 2026-05-22 | sh.600180 | *ST瑞茂 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 0.03 | 0.18% |
| 2026-05-22 | sh.600182 | S佳通 | 13.98 | 14.33 | 13.94 | 14.32 | +1.34% | 0.26 | 1.06% |
| 2026-05-22 | sh.600183 | 生益科技 | 102.10 | 108.01 | 102.00 | 108.01 | +10.00% | 71.06 | 2.79% |
| 2026-05-22 | sh.600184 | 光电股份 | 26.88 | 27.27 | 26.41 | 26.82 | +2.29% | 8.12 | 5.20% |
| 2026-05-22 | sh.600185 | 珠免集团 | 5.58 | 5.64 | 5.47 | 5.50 | -1.43% | 1.16 | 1.12% |
| 2026-05-22 | sh.600186 | 莲花控股 | 10.90 | 11.75 | 10.86 | 11.75 | +10.02% | 25.65 | 12.33% |
| 2026-05-22 | sh.600187 | *ST国中 | 1.35 | 1.37 | 1.33 | 1.36 | +0.74% | 0.34 | 1.56% |
| 2026-05-22 | sh.600188 | 兖矿能源 | 20.24 | 20.37 | 19.72 | 20.01 | -1.53% | 8.41 | 0.71% |
| 2026-05-22 | sh.600189 | 泉阳泉 | 8.55 | 8.55 | 8.35 | 8.41 | -0.59% | 0.78 | 1.30% |
| 2026-05-22 | sh.600191 | 华资实业 | 10.64 | 11.73 | 10.42 | 11.73 | +10.04% | 1.34 | 2.43% |
| 2026-05-22 | sh.600192 | 长城电工 | 8.06 | 8.16 | 8.03 | 8.12 | +0.37% | 0.48 | 1.35% |
| 2026-05-22 | sh.600193 | *ST创兴 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600195 | 中牧股份 | 6.93 | 6.95 | 6.82 | 6.90 | +0.29% | 0.40 | 0.58% |
| 2026-05-22 | sh.600196 | 复星医药 | 23.78 | 23.85 | 23.30 | 23.40 | -1.31% | 5.05 | 1.01% |
| 2026-05-22 | sh.600197 | 伊力特 | 12.48 | 12.55 | 12.19 | 12.24 | -2.00% | 0.77 | 1.32% |
| 2026-05-22 | sh.600198 | 大唐电信 | 8.67 | 8.82 | 8.61 | 8.78 | +1.62% | 3.23 | 2.84% |
| 2026-05-22 | sh.600199 | 金种子酒 | 8.34 | 8.36 | 8.14 | 8.22 | -3.07% | 1.77 | 3.28% |
| 2026-05-22 | sh.600201 | 生物股份 | 13.33 | 13.53 | 12.84 | 12.86 | -3.45% | 3.79 | 2.62% |
| 2026-05-22 | sh.600202 | 哈空调 | 5.96 | 6.11 | 5.82 | 6.08 | +3.05% | 0.78 | 3.43% |
显示 12101 - 12200 条，共 1,446,324 条记录