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.603131 | 上海沪工 | 17.35 | 17.47 | 17.04 | 17.24 | +0.52% | 1.56 | 2.84% |
| 2025-05-07 | sh.603132 | 金徽股份 | 11.21 | 11.21 | 11.04 | 11.12 | +0.26% | 0.20 | 0.18% |
| 2025-05-07 | sh.603135 | 中重科技 | 9.39 | 9.44 | 9.23 | 9.32 | +0.11% | 0.35 | 1.48% |
| 2025-05-07 | sh.603136 | 天目湖 | 11.42 | 11.72 | 11.36 | 11.51 | +0.77% | 0.88 | 2.77% |
| 2025-05-07 | sh.603137 | 恒尚节能 | 12.98 | 13.08 | 12.80 | 12.98 | +0.46% | 0.58 | 6.05% |
| 2025-05-07 | sh.603138 | 海量数据 | 14.27 | 14.71 | 14.00 | 14.19 | +1.36% | 1.12 | 2.76% |
| 2025-05-07 | sh.603139 | 康惠股份 | 20.56 | 20.68 | 19.32 | 19.45 | -4.56% | 0.98 | 4.93% |
| 2025-05-07 | sh.603150 | 万朗磁塑 | 31.42 | 31.79 | 30.76 | 31.15 | -0.82% | 0.50 | 2.98% |
| 2025-05-07 | sh.603151 | 邦基科技 | 14.06 | 14.70 | 13.96 | 14.58 | +3.66% | 0.68 | 5.80% |
| 2025-05-07 | sh.603153 | 上海建科 | 17.04 | 17.11 | 16.88 | 17.02 | +1.29% | 0.47 | 2.04% |
| 2025-05-07 | sh.603155 | 新亚强 | 12.89 | 12.98 | 12.70 | 12.89 | +0.45% | 0.31 | 0.75% |
| 2025-05-07 | sh.603156 | 养元饮品 | 22.16 | 23.05 | 22.09 | 22.85 | +3.69% | 1.37 | 0.45% |
| 2025-05-07 | sh.603158 | 腾龙股份 | 8.47 | 8.50 | 8.23 | 8.32 | -0.59% | 0.98 | 2.33% |
| 2025-05-07 | sh.603159 | 上海亚虹 | 14.44 | 14.70 | 14.24 | 14.47 | +0.90% | 0.25 | 1.24% |
| 2025-05-07 | sh.603160 | 汇顶科技 | 71.86 | 72.14 | 69.87 | 70.32 | -0.91% | 3.08 | 0.94% |
| 2025-05-07 | sh.603161 | 科华控股 | 11.76 | 11.93 | 11.51 | 11.60 | -0.51% | 0.36 | 1.61% |
| 2025-05-07 | sh.603162 | 海通发展 | 7.92 | 8.03 | 7.90 | 7.96 | +1.01% | 0.53 | 2.41% |
| 2025-05-07 | sh.603163 | 圣晖集成 | 27.15 | 27.71 | 26.97 | 27.29 | +0.54% | 0.45 | 4.55% |
| 2025-05-07 | sh.603165 | 荣晟环保 | 10.94 | 10.94 | 10.74 | 10.78 | -0.66% | 0.28 | 0.84% |
| 2025-05-07 | sh.603166 | 福达股份 | 18.09 | 18.49 | 17.16 | 17.59 | -2.05% | 11.03 | 9.64% |
| 2025-05-07 | sh.603167 | 渤海轮渡 | 8.21 | 8.27 | 8.20 | 8.26 | +0.91% | 0.75 | 1.81% |
| 2025-05-07 | sh.600867 | 通化东宝 | 7.22 | 7.25 | 7.10 | 7.13 | -0.54% | 0.95 | 0.66% |
| 2025-05-07 | sh.600868 | 梅雁吉祥 | 3.02 | 3.05 | 2.98 | 3.00 | -0.66% | 1.45 | 2.54% |
| 2025-05-07 | sh.600869 | 远东股份 | 4.93 | 4.96 | 4.84 | 4.89 | +1.66% | 1.69 | 1.55% |
| 2025-05-07 | sh.600871 | 石化油服 | 1.87 | 1.88 | 1.86 | 1.87 | +0.54% | 1.03 | 0.41% |
| 2025-05-07 | sh.600872 | 中炬高新 | 18.99 | 19.36 | 18.85 | 19.06 | +1.19% | 2.45 | 1.63% |
| 2025-05-07 | sh.600873 | 梅花生物 | 10.62 | 10.68 | 10.54 | 10.56 | -0.36% | 2.04 | 0.65% |
| 2025-05-07 | sh.600874 | 创业环保 | 5.59 | 5.60 | 5.53 | 5.56 | +0.35% | 0.46 | 0.66% |
| 2025-05-07 | sh.600875 | 东方电气 | 15.99 | 16.06 | 15.68 | 16.00 | +0.99% | 5.59 | 1.70% |
| 2025-05-07 | sh.600876 | 凯盛新能 | 9.58 | 9.72 | 9.52 | 9.63 | +1.26% | 0.42 | 1.09% |
| 2025-05-07 | sh.600877 | 电科芯片 | 12.20 | 12.31 | 12.08 | 12.14 | -0.08% | 0.87 | 0.60% |
| 2025-05-07 | sh.600879 | 航天电子 | 8.35 | 8.73 | 8.27 | 8.64 | +5.21% | 10.07 | 3.57% |
| 2025-05-07 | sh.600880 | 博瑞传播 | 4.59 | 4.62 | 4.46 | 4.50 | -0.88% | 0.88 | 1.79% |
| 2025-05-07 | sh.600881 | 亚泰集团 | 1.64 | 1.66 | 1.61 | 1.63 | 0.00% | 0.80 | 1.51% |
| 2025-05-07 | sh.600882 | 妙可蓝多 | 26.42 | 26.87 | 25.46 | 25.65 | -2.66% | 2.65 | 1.99% |
| 2025-05-07 | sh.600883 | 博闻科技 | 7.43 | 7.47 | 7.34 | 7.42 | +0.81% | 0.35 | 1.96% |
| 2025-05-07 | sh.600884 | 杉杉股份 | 7.30 | 7.46 | 7.18 | 7.28 | +1.11% | 4.48 | 3.50% |
| 2025-05-07 | sh.600885 | 宏发股份 | 23.82 | 24.09 | 23.19 | 23.33 | -0.84% | 1.79 | 0.51% |
| 2025-05-07 | sh.600886 | 国投电力 | 14.56 | 14.72 | 14.40 | 14.72 | +1.74% | 5.57 | 0.50% |
| 2025-05-07 | sh.600887 | 伊利股份 | 28.69 | 28.72 | 27.81 | 27.91 | -0.40% | 11.99 | 0.64% |
| 2025-05-07 | sh.600888 | 新疆众和 | 6.54 | 6.58 | 6.51 | 6.55 | +0.74% | 0.90 | 0.96% |
| 2025-05-07 | sh.600889 | *ST京化 | 17.66 | 17.83 | 17.14 | 17.49 | -0.62% | 4.69 | 7.33% |
| 2025-05-07 | sh.600892 | *ST大晟 | 2.50 | 2.64 | 2.48 | 2.64 | +5.18% | 0.89 | 6.19% |
| 2025-05-07 | sh.600893 | 航发动力 | 33.91 | 35.02 | 33.44 | 34.34 | +3.52% | 15.03 | 1.64% |
| 2025-05-07 | sh.600894 | 广日股份 | 9.88 | 10.11 | 9.83 | 9.95 | +1.33% | 1.05 | 1.15% |
| 2025-05-07 | sh.600895 | 张江高科 | 27.02 | 27.12 | 26.23 | 26.51 | -0.11% | 10.20 | 2.46% |
| 2025-05-07 | sh.600897 | 厦门空港 | 13.87 | 13.98 | 13.84 | 13.86 | +0.21% | 0.35 | 0.58% |
| 2025-05-07 | sh.600900 | 长江电力 | 28.34 | 28.44 | 28.13 | 28.41 | +0.58% | 23.66 | 0.34% |
| 2025-05-07 | sh.600901 | 江苏金租 | 5.34 | 5.51 | 5.00 | 5.03 | -0.37% | 5.07 | 1.60% |
| 2025-05-07 | sh.600903 | 贵州燃气 | 6.89 | 6.92 | 6.85 | 6.88 | +0.44% | 0.50 | 0.63% |
| 2025-05-07 | sh.600905 | 三峡能源 | 4.25 | 4.26 | 4.21 | 4.23 | 0.00% | 4.97 | 0.40% |
| 2025-05-07 | sh.600906 | 财达证券 | 6.54 | 6.62 | 6.42 | 6.42 | 0.00% | 1.50 | 1.07% |
| 2025-05-07 | sh.600908 | 无锡银行 | 5.29 | 5.31 | 5.26 | 5.29 | +0.72% | 1.29 | 1.15% |
| 2025-05-07 | sh.600909 | 华安证券 | 5.58 | 5.62 | 5.43 | 5.46 | -0.18% | 2.78 | 1.05% |
| 2025-05-07 | sh.600916 | 中国黄金 | 7.99 | 8.03 | 7.93 | 7.98 | 0.00% | 1.96 | 1.41% |
| 2025-05-07 | sh.600917 | 重庆燃气 | 5.46 | 5.52 | 5.45 | 5.51 | +1.27% | 0.31 | 0.36% |
| 2025-05-07 | sh.600918 | 中泰证券 | 6.28 | 6.32 | 6.13 | 6.15 | +0.16% | 1.67 | 0.68% |
| 2025-05-07 | sh.600919 | 江苏银行 | 9.58 | 9.73 | 9.56 | 9.68 | +1.50% | 9.56 | 0.51% |
| 2025-05-07 | sh.600925 | 苏能股份 | 4.93 | 4.97 | 4.91 | 4.96 | +0.99% | 0.50 | 0.61% |
| 2025-05-07 | sh.600926 | 杭州银行 | 14.14 | 14.17 | 14.06 | 14.17 | +0.75% | 6.83 | 0.73% |
| 2025-05-07 | sh.600927 | 永安期货 | 12.32 | 12.42 | 12.19 | 12.22 | +1.32% | 0.61 | 0.34% |
| 2025-05-07 | sh.600928 | 西安银行 | 3.39 | 3.51 | 3.39 | 3.48 | +3.19% | 1.53 | 0.98% |
| 2025-05-07 | sh.600929 | 雪天盐业 | 4.95 | 5.03 | 4.95 | 4.98 | +0.80% | 0.54 | 0.65% |
| 2025-05-07 | sh.600933 | 爱柯迪 | 17.22 | 17.36 | 16.69 | 16.83 | -0.29% | 3.73 | 2.20% |
| 2025-05-07 | sh.600935 | 华塑股份 | 2.32 | 2.35 | 2.30 | 2.32 | +0.43% | 0.43 | 0.53% |
| 2025-05-07 | sh.600936 | 北投科技 | 3.66 | 3.70 | 3.62 | 3.66 | 0.00% | 0.49 | 0.80% |
| 2025-05-07 | sh.600938 | 中国海油 | 24.06 | 24.13 | 23.74 | 23.84 | +0.48% | 9.09 | 1.21% |
| 2025-05-07 | sh.600939 | 重庆建工 | 2.98 | 3.10 | 2.97 | 2.99 | +1.36% | 1.46 | 2.54% |
| 2025-05-07 | sh.600941 | 中国移动 | 108.45 | 109.53 | 107.32 | 109.53 | +1.10% | 14.37 | 1.40% |
| 2025-05-07 | sh.600955 | 维远股份 | 13.21 | 13.29 | 13.09 | 13.23 | +0.76% | 0.27 | 0.37% |
| 2025-05-07 | sh.600956 | 新天绿能 | 7.31 | 7.35 | 7.25 | 7.33 | +0.53% | 0.45 | 0.26% |
| 2025-05-07 | sh.600958 | 东方证券 | 9.38 | 9.42 | 9.11 | 9.15 | +0.54% | 4.45 | 0.63% |
| 2025-05-07 | sh.600959 | 江苏有线 | 3.33 | 3.34 | 3.28 | 3.30 | -0.30% | 1.08 | 0.65% |
| 2025-05-07 | sh.600960 | 渤海汽车 | 3.87 | 3.92 | 3.83 | 3.90 | +1.30% | 0.85 | 2.30% |
| 2025-05-07 | sh.600961 | 株冶集团 | 10.28 | 10.40 | 10.17 | 10.24 | +0.49% | 2.25 | 2.91% |
| 2025-05-07 | sh.600962 | 国投中鲁 | 14.30 | 15.15 | 14.27 | 14.72 | +3.95% | 2.14 | 5.54% |
| 2025-05-07 | sh.600963 | 岳阳林纸 | 4.40 | 4.57 | 4.36 | 4.52 | +3.64% | 2.58 | 3.25% |
| 2025-05-07 | sh.600965 | *ST福成 | 5.26 | 5.32 | 5.20 | 5.26 | +0.57% | 0.79 | 1.84% |
| 2025-05-07 | sh.600966 | 博汇纸业 | 4.48 | 4.52 | 4.40 | 4.43 | -0.67% | 0.37 | 0.62% |
| 2025-05-07 | sh.600967 | 内蒙一机 | 11.99 | 12.95 | 11.79 | 12.63 | +7.28% | 14.84 | 6.93% |
| 2025-05-07 | sh.600968 | 海油发展 | 3.85 | 3.88 | 3.83 | 3.85 | +0.76% | 1.41 | 0.35% |
| 2025-05-07 | sh.600969 | 郴电国际 | 7.99 | 8.07 | 7.71 | 7.84 | -1.51% | 2.60 | 8.93% |
| 2025-05-07 | sh.600970 | 中材国际 | 8.94 | 8.96 | 8.82 | 8.87 | 0.00% | 0.92 | 0.44% |
| 2025-05-07 | sh.600971 | 恒源煤电 | 6.79 | 6.81 | 6.73 | 6.77 | +0.43% | 0.69 | 0.82% |
| 2025-05-07 | sh.600973 | 宝胜股份 | 4.70 | 4.73 | 4.63 | 4.71 | +1.07% | 1.89 | 2.94% |
| 2025-05-07 | sh.600975 | 新五丰 | 6.14 | 6.17 | 6.10 | 6.16 | +0.65% | 1.70 | 2.72% |
| 2025-05-07 | sh.600976 | 健民集团 | 41.05 | 41.72 | 40.67 | 40.92 | -0.21% | 0.65 | 1.00% |
| 2025-05-07 | sh.600977 | 中国电影 | 10.24 | 10.31 | 10.17 | 10.22 | +0.20% | 1.07 | 0.56% |
| 2025-05-07 | sh.600979 | 广安爱众 | 5.90 | 5.95 | 5.74 | 5.80 | -1.34% | 4.34 | 5.97% |
| 2025-05-07 | sh.600980 | 北矿科技 | 16.37 | 16.57 | 16.26 | 16.45 | +0.73% | 0.69 | 2.38% |
| 2025-05-07 | sh.600981 | 苏豪汇鸿 | 2.58 | 2.63 | 2.57 | 2.61 | +2.34% | 0.77 | 1.31% |
| 2025-05-07 | sh.600982 | 宁波能源 | 4.66 | 4.69 | 4.58 | 4.62 | -0.21% | 1.92 | 3.60% |
| 2025-05-07 | sh.600983 | 惠而浦 | 9.95 | 10.04 | 9.79 | 9.90 | -0.49% | 0.59 | 0.76% |
| 2025-05-07 | sh.600984 | 建设机械 | 3.37 | 3.41 | 3.35 | 3.38 | +1.20% | 0.48 | 1.13% |
| 2025-05-07 | sh.600985 | 淮北矿业 | 11.47 | 11.51 | 11.40 | 11.50 | +0.33% | 1.80 | 0.55% |
| 2025-05-07 | sh.600986 | 浙文互联 | 8.40 | 8.60 | 8.28 | 8.41 | +0.12% | 10.67 | 8.57% |
| 2025-05-07 | sh.600987 | 航民股份 | 6.81 | 6.85 | 6.72 | 6.74 | -0.56% | 0.73 | 1.00% |
| 2025-05-07 | sh.600988 | 赤峰黄金 | 26.74 | 27.66 | 26.54 | 27.27 | +0.73% | 29.29 | 6.45% |
| 2025-05-07 | sh.600989 | 宝丰能源 | 15.08 | 15.14 | 14.82 | 14.93 | +0.06% | 3.79 | 0.33% |
| 2025-05-07 | sh.600990 | 四创电子 | 19.63 | 20.50 | 19.63 | 20.19 | +4.18% | 1.96 | 3.64% |
显示 1440301 - 1440400 条，共 1,446,324 条记录