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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | sh.601636 | 旗滨集团 | 5.51 | 5.57 | 5.43 | 5.46 | -0.18% | 1.00 | 0.67% |
| 2025-05-07 | sh.601658 | 邮储银行 | 5.04 | 5.09 | 5.01 | 5.09 | +1.76% | 10.64 | 0.31% |
| 2025-05-07 | sh.601665 | 齐鲁银行 | 5.92 | 5.98 | 5.91 | 5.94 | +0.81% | 1.79 | 0.60% |
| 2025-05-07 | sh.601666 | 平煤股份 | 7.79 | 7.84 | 7.74 | 7.77 | +0.12% | 1.06 | 0.52% |
| 2025-05-07 | sh.601668 | 中国建筑 | 5.35 | 5.37 | 5.28 | 5.33 | +0.90% | 11.46 | 0.50% |
| 2025-05-07 | sh.601669 | 中国电建 | 4.68 | 4.69 | 4.63 | 4.69 | +1.48% | 4.56 | 0.73% |
| 2025-05-07 | sh.601677 | 明泰铝业 | 11.99 | 12.11 | 11.89 | 11.95 | +0.25% | 1.59 | 1.10% |
| 2025-05-07 | sh.601678 | 滨化股份 | 4.16 | 4.24 | 4.12 | 4.22 | +1.91% | 2.69 | 3.14% |
| 2025-05-07 | sh.601686 | 友发集团 | 5.51 | 5.59 | 5.41 | 5.45 | -1.52% | 0.58 | 0.69% |
| 2025-05-07 | sh.601688 | 华泰证券 | 16.16 | 16.30 | 15.89 | 15.99 | +1.36% | 12.40 | 1.03% |
| 2025-05-07 | sh.601689 | 拓普集团 | 54.40 | 54.95 | 51.29 | 51.88 | -1.80% | 17.26 | 1.88% |
| 2025-05-07 | sh.601696 | 中银证券 | 10.23 | 10.26 | 9.96 | 10.01 | +0.50% | 2.46 | 0.88% |
| 2025-05-07 | sh.601698 | 中国卫通 | 19.95 | 20.07 | 19.60 | 19.92 | +1.63% | 6.65 | 0.79% |
| 2025-05-07 | sh.601699 | 潞安环能 | 10.62 | 10.73 | 10.60 | 10.72 | +1.55% | 1.97 | 0.59% |
| 2025-05-07 | sh.601700 | 风范股份 | 4.25 | 4.28 | 4.21 | 4.24 | +0.71% | 0.31 | 0.64% |
| 2025-05-07 | sh.601702 | 华峰铝业 | 16.92 | 17.25 | 16.62 | 16.82 | +0.06% | 1.11 | 0.65% |
| 2025-05-07 | sh.601717 | 中创智领 | 14.46 | 14.55 | 14.37 | 14.47 | +0.46% | 3.95 | 1.66% |
| 2025-05-07 | sh.601718 | ST际华 | 2.63 | 2.77 | 2.62 | 2.71 | +3.44% | 2.45 | 2.07% |
| 2025-05-07 | sh.601727 | 上海电气 | 7.56 | 7.61 | 7.40 | 7.44 | -0.67% | 9.56 | 1.01% |
| 2025-05-07 | sh.601728 | 中国电信 | 7.58 | 7.63 | 7.47 | 7.63 | +1.67% | 11.42 | 0.19% |
| 2025-05-07 | sh.601766 | 中国中车 | 6.89 | 6.89 | 6.75 | 6.85 | +1.42% | 6.66 | 0.39% |
| 2025-05-07 | sh.601777 | 千里科技 | 9.17 | 9.31 | 8.95 | 9.00 | +0.56% | 5.32 | 1.29% |
| 2025-05-07 | sh.601778 | 晶科科技 | 2.66 | 2.67 | 2.62 | 2.64 | 0.00% | 1.09 | 1.14% |
| 2025-05-07 | sh.601788 | 光大证券 | 16.61 | 16.65 | 16.15 | 16.20 | +0.12% | 5.04 | 0.78% |
| 2025-05-07 | sh.601789 | 宁波建工 | 5.50 | 5.50 | 5.31 | 5.36 | -1.62% | 3.52 | 5.91% |
| 2025-05-07 | sh.601798 | 蓝科高新 | 7.08 | 7.32 | 7.01 | 7.31 | +4.28% | 2.11 | 8.28% |
| 2025-05-07 | sh.601799 | 星宇股份 | 135.57 | 136.00 | 132.58 | 134.72 | +0.09% | 1.79 | 0.46% |
| 2025-05-07 | sh.601800 | 中国交建 | 8.76 | 8.79 | 8.63 | 8.71 | +1.01% | 2.73 | 0.26% |
| 2025-05-07 | sh.601801 | 皖新传媒 | 6.86 | 6.89 | 6.72 | 6.78 | -0.57% | 1.24 | 0.90% |
| 2025-05-07 | sh.601808 | 中海油服 | 13.32 | 13.40 | 13.18 | 13.31 | +0.59% | 1.51 | 0.38% |
| 2025-05-07 | sh.601811 | 新华文轩 | 14.74 | 14.87 | 14.66 | 14.81 | +1.05% | 0.76 | 0.63% |
| 2025-05-07 | sh.601816 | 京沪高铁 | 5.68 | 5.74 | 5.60 | 5.74 | +2.43% | 9.18 | 0.32% |
| 2025-05-07 | sh.601818 | 光大银行 | 3.64 | 3.68 | 3.62 | 3.68 | +2.65% | 6.91 | 0.39% |
| 2025-05-07 | sh.601825 | 沪农商行 | 8.02 | 8.06 | 7.97 | 8.06 | +0.72% | 1.92 | 0.25% |
| 2025-05-07 | sh.601827 | 三峰环境 | 7.99 | 8.12 | 7.99 | 8.03 | +0.49% | 0.41 | 0.29% |
| 2025-05-07 | sh.601828 | 美凯龙 | 3.01 | 3.07 | 2.98 | 2.99 | +0.34% | 0.49 | 0.45% |
| 2025-05-07 | sh.601838 | 成都银行 | 16.20 | 16.50 | 16.20 | 16.49 | +2.19% | 5.22 | 0.72% |
| 2025-05-07 | sh.601857 | 中国石油 | 7.67 | 7.68 | 7.57 | 7.67 | +1.76% | 11.43 | 0.09% |
| 2025-05-07 | sh.601858 | 中国科传 | 18.80 | 18.94 | 18.51 | 18.60 | -0.21% | 0.64 | 0.43% |
| 2025-05-07 | sh.601860 | 紫金银行 | 2.62 | 2.65 | 2.61 | 2.64 | +1.11% | 1.36 | 1.41% |
| 2025-05-07 | sh.601865 | 福莱特 | 15.65 | 15.70 | 15.30 | 15.41 | -0.32% | 1.73 | 0.59% |
| 2025-05-07 | sh.601866 | 中远海发 | 2.25 | 2.28 | 2.23 | 2.26 | +1.32% | 1.44 | 0.64% |
| 2025-05-07 | sh.601868 | 中国能建 | 2.21 | 2.22 | 2.19 | 2.20 | +0.45% | 4.29 | 0.59% |
| 2025-05-07 | sh.601869 | 长飞光纤 | 34.77 | 34.95 | 34.08 | 34.40 | -0.03% | 1.82 | 1.30% |
| 2025-05-07 | sh.601872 | 招商轮船 | 5.98 | 6.01 | 5.87 | 5.99 | +1.81% | 4.55 | 0.91% |
| 2025-05-07 | sh.601877 | 正泰电器 | 21.97 | 22.07 | 21.64 | 21.90 | +0.90% | 3.25 | 0.67% |
| 2025-05-07 | sh.601878 | 浙商证券 | 10.82 | 10.88 | 10.54 | 10.60 | +0.65% | 6.19 | 1.25% |
| 2025-05-07 | sh.601880 | 辽港股份 | 1.45 | 1.47 | 1.45 | 1.47 | +1.36% | 1.09 | 0.39% |
| 2025-05-07 | sh.601881 | 中国银河 | 16.09 | 16.18 | 15.61 | 15.69 | +1.14% | 17.04 | 1.46% |
| 2025-05-07 | sh.601882 | 海天精工 | 19.43 | 19.53 | 19.11 | 19.22 | +0.05% | 0.55 | 0.54% |
| 2025-05-07 | sh.601886 | 江河集团 | 5.25 | 5.28 | 5.18 | 5.23 | +0.91% | 0.52 | 0.83% |
| 2025-05-07 | sh.601888 | 中国中免 | 62.97 | 63.05 | 61.62 | 62.11 | -0.25% | 11.27 | 0.91% |
| 2025-05-07 | sh.601890 | 亚星锚链 | 8.86 | 9.28 | 8.75 | 9.16 | +4.61% | 9.53 | 10.88% |
| 2025-05-07 | sh.601898 | 中煤能源 | 9.78 | 9.92 | 9.73 | 9.90 | +2.09% | 4.13 | 0.44% |
| 2025-05-07 | sh.601899 | 紫金矿业 | 17.69 | 17.72 | 17.41 | 17.65 | +1.63% | 30.99 | 0.84% |
| 2025-05-07 | sh.601900 | 南方传媒 | 16.91 | 16.97 | 16.46 | 16.65 | -1.87% | 2.13 | 1.37% |
| 2025-05-07 | sh.601901 | 方正证券 | 7.62 | 7.67 | 7.44 | 7.49 | +0.26% | 4.90 | 0.78% |
| 2025-05-07 | sh.601908 | 京运通 | 2.72 | 2.88 | 2.67 | 2.88 | +9.92% | 4.33 | 6.43% |
| 2025-05-07 | sh.601916 | 浙商银行 | 2.87 | 2.89 | 2.85 | 2.88 | +1.01% | 5.43 | 0.84% |
| 2025-05-07 | sh.601918 | 新集能源 | 6.58 | 6.60 | 6.50 | 6.54 | 0.00% | 1.23 | 0.70% |
| 2025-05-07 | sh.601919 | 中远海控 | 13.33 | 13.37 | 13.19 | 13.34 | +1.65% | 13.41 | 0.72% |
| 2025-05-07 | sh.601921 | 浙版传媒 | 7.67 | 7.72 | 7.58 | 7.62 | -0.25% | 1.04 | 0.58% |
| 2025-05-07 | sh.601928 | 凤凰传媒 | 11.10 | 11.14 | 10.97 | 11.03 | +0.26% | 1.01 | 0.34% |
| 2025-05-07 | sh.601929 | 吉视传媒 | 1.81 | 1.83 | 1.77 | 1.78 | -0.56% | 1.55 | 2.48% |
| 2025-05-07 | sh.601933 | 永辉超市 | 5.31 | 5.49 | 5.26 | 5.31 | +1.53% | 18.12 | 3.72% |
| 2025-05-07 | sh.601939 | 建设银行 | 8.72 | 8.85 | 8.62 | 8.84 | +1.99% | 11.60 | 1.32% |
| 2025-05-07 | sh.601949 | 中国出版 | 6.41 | 6.44 | 6.31 | 6.36 | -0.15% | 0.56 | 0.46% |
| 2025-05-07 | sh.601952 | 苏垦农发 | 9.55 | 9.77 | 9.52 | 9.69 | +1.74% | 2.41 | 1.77% |
| 2025-05-07 | sh.601956 | 东贝集团 | 6.28 | 6.86 | 6.28 | 6.77 | +8.53% | 10.27 | 24.50% |
| 2025-05-07 | sh.601958 | 金钼股份 | 9.74 | 9.76 | 9.64 | 9.68 | +0.20% | 1.41 | 0.44% |
| 2025-05-07 | sh.601963 | 重庆银行 | 10.11 | 10.18 | 10.03 | 10.13 | +0.57% | 1.17 | 0.59% |
| 2025-05-07 | sh.601965 | 中国汽研 | 18.90 | 19.05 | 18.36 | 18.54 | -0.94% | 1.34 | 0.71% |
| 2025-05-07 | sh.601966 | 玲珑轮胎 | 14.50 | 14.70 | 14.41 | 14.56 | +2.07% | 5.68 | 2.63% |
| 2025-05-07 | sh.601968 | 宝钢包装 | 4.68 | 4.72 | 4.63 | 4.67 | 0.00% | 0.34 | 0.64% |
| 2025-05-07 | sh.601969 | 海南矿业 | 7.07 | 7.09 | 6.95 | 6.99 | +0.28% | 0.78 | 0.55% |
| 2025-05-07 | sh.601975 | 招商南油 | 2.74 | 2.75 | 2.70 | 2.71 | -0.37% | 1.86 | 1.43% |
| 2025-05-07 | sh.601985 | 中国核电 | 9.18 | 9.20 | 9.09 | 9.15 | +0.43% | 6.63 | 0.38% |
| 2025-05-07 | sh.601988 | 中国银行 | 5.41 | 5.52 | 5.37 | 5.51 | +2.37% | 17.86 | 0.15% |
| 2025-05-07 | sh.601990 | 南京证券 | 7.88 | 7.95 | 7.72 | 7.74 | +0.38% | 2.17 | 0.75% |
| 2025-05-07 | sh.601991 | 大唐发电 | 3.10 | 3.12 | 3.05 | 3.08 | -0.31% | 3.74 | 0.95% |
| 2025-05-07 | sh.601992 | 金隅集团 | 1.52 | 1.55 | 1.51 | 1.52 | +0.64% | 0.69 | 0.52% |
| 2025-05-07 | sh.601995 | 中金公司 | 34.13 | 34.31 | 33.27 | 33.51 | +0.93% | 9.10 | 0.92% |
| 2025-05-07 | sh.601996 | 丰林集团 | 2.04 | 2.07 | 2.03 | 2.06 | +1.48% | 0.36 | 1.54% |
| 2025-05-07 | sh.601997 | 贵阳银行 | 5.52 | 5.55 | 5.51 | 5.53 | +0.69% | 2.13 | 1.01% |
| 2025-05-07 | sh.601998 | 中信银行 | 6.90 | 6.94 | 6.82 | 6.93 | +1.26% | 4.14 | 0.14% |
| 2025-05-07 | sh.601999 | 出版传媒 | 6.35 | 6.39 | 6.30 | 6.38 | +0.94% | 0.36 | 1.03% |
| 2025-05-07 | sh.603000 | 人民网 | 20.57 | 20.64 | 20.06 | 20.21 | -0.49% | 2.39 | 1.06% |
| 2025-05-07 | sh.603001 | 奥康国际 | 5.46 | 5.51 | 5.43 | 5.48 | +0.90% | 0.25 | 1.09% |
| 2025-05-07 | sh.603002 | 宏昌电子 | 5.80 | 5.86 | 5.69 | 5.78 | +0.69% | 1.91 | 2.91% |
| 2025-05-07 | sh.603004 | 鼎龙科技 | 20.21 | 20.77 | 20.13 | 20.59 | +0.92% | 1.12 | 9.20% |
| 2025-05-07 | sh.603005 | 晶方科技 | 29.91 | 30.17 | 28.99 | 29.24 | -1.64% | 9.99 | 5.20% |
| 2025-05-07 | sh.603006 | 联明股份 | 10.97 | 11.07 | 10.83 | 10.91 | +0.17% | 0.38 | 1.29% |
| 2025-05-07 | sh.603007 | 顺景科技 | 4.83 | 4.85 | 4.64 | 4.78 | +3.46% | 1.35 | 5.62% |
| 2025-05-07 | sh.603008 | ST喜临门 | 14.86 | 15.56 | 14.77 | 15.04 | +2.27% | 1.71 | 2.84% |
| 2025-05-07 | sh.603009 | 北特科技 | 45.86 | 46.42 | 43.92 | 44.38 | -2.18% | 6.50 | 4.28% |
| 2025-05-07 | sh.603010 | 万盛股份 | 9.72 | 9.78 | 9.61 | 9.75 | +0.82% | 0.28 | 0.49% |
| 2025-05-07 | sh.603011 | 合锻智能 | 11.60 | 11.86 | 10.96 | 11.25 | +4.36% | 17.51 | 31.17% |
| 2025-05-07 | sh.603012 | 创力集团 | 5.49 | 5.56 | 5.43 | 5.49 | +1.45% | 0.87 | 2.41% |
| 2025-05-07 | sh.603013 | 亚普股份 | 16.23 | 16.71 | 16.23 | 16.35 | +1.09% | 0.90 | 1.05% |
| 2025-05-07 | sh.603015 | 弘讯科技 | 12.95 | 13.03 | 12.59 | 12.74 | -1.24% | 3.13 | 6.02% |
显示 1440101 - 1440200 条，共 1,446,324 条记录