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.600992 | 贵绳股份 | 13.77 | 14.24 | 13.63 | 14.01 | +2.56% | 1.41 | 4.12% |
| 2025-05-07 | sh.600993 | 马应龙 | 25.51 | 26.40 | 25.47 | 26.27 | +3.27% | 2.54 | 2.23% |
| 2025-05-07 | sh.600995 | 南网储能 | 9.73 | 9.77 | 9.67 | 9.70 | 0.00% | 0.85 | 0.78% |
| 2025-05-07 | sh.600996 | 贵广网络 | 8.94 | 9.00 | 8.75 | 8.83 | -1.23% | 1.34 | 1.22% |
| 2025-05-07 | sh.600997 | 开滦股份 | 5.86 | 5.89 | 5.81 | 5.83 | +0.50% | 0.48 | 0.50% |
| 2025-05-07 | sh.600998 | 九州通 | 5.10 | 5.15 | 4.99 | 5.06 | 0.00% | 2.32 | 0.87% |
| 2025-05-07 | sh.600999 | 招商证券 | 16.60 | 16.68 | 16.21 | 16.25 | +0.84% | 5.33 | 0.43% |
| 2025-05-07 | sh.601000 | 唐山港 | 3.84 | 3.85 | 3.82 | 3.84 | +0.25% | 1.95 | 0.82% |
| 2025-05-07 | sh.601001 | 晋控煤业 | 10.70 | 10.76 | 10.64 | 10.69 | +0.36% | 1.46 | 0.78% |
| 2025-05-07 | sh.601002 | 晋亿实业 | 4.63 | 4.67 | 4.58 | 4.63 | +0.42% | 0.72 | 1.60% |
| 2025-05-07 | sh.601003 | 柳钢股份 | 3.39 | 3.43 | 3.34 | 3.42 | +1.79% | 1.00 | 1.15% |
| 2025-05-07 | sh.601005 | 重庆钢铁 | 1.31 | 1.32 | 1.29 | 1.31 | +0.77% | 1.05 | 0.97% |
| 2025-05-07 | sh.601006 | 大秦铁路 | 6.40 | 6.41 | 6.31 | 6.40 | +0.76% | 5.80 | 0.44% |
| 2025-05-07 | sh.601007 | 金陵饭店 | 6.96 | 7.05 | 6.92 | 6.96 | +0.29% | 1.36 | 4.96% |
| 2025-05-07 | sh.601008 | 连云港 | 5.56 | 5.70 | 5.36 | 5.45 | +0.55% | 8.34 | 12.08% |
| 2025-05-07 | sh.601009 | 南京银行 | 10.01 | 10.04 | 9.98 | 10.03 | +0.67% | 3.75 | 0.32% |
| 2025-05-07 | sh.601010 | ST文峰 | 2.89 | 2.94 | 2.86 | 2.90 | +1.01% | 1.46 | 2.64% |
| 2025-05-07 | sh.601011 | 宝泰隆 | 2.51 | 2.53 | 2.47 | 2.51 | +1.21% | 0.78 | 1.62% |
| 2025-05-07 | sh.601012 | 隆基绿能 | 15.34 | 15.37 | 14.96 | 15.10 | +0.47% | 9.21 | 0.81% |
| 2025-05-07 | sh.601015 | 陕西黑猫 | 3.01 | 3.02 | 2.97 | 3.02 | +1.34% | 0.47 | 0.77% |
| 2025-05-07 | sh.601016 | 节能风电 | 2.83 | 2.84 | 2.80 | 2.81 | -0.34% | 1.30 | 0.74% |
| 2025-05-07 | sh.601018 | 宁波港 | 3.47 | 3.50 | 3.45 | 3.50 | +1.40% | 1.20 | 0.21% |
| 2025-05-07 | sh.601019 | 山东出版 | 9.60 | 9.83 | 9.51 | 9.72 | +2.33% | 1.45 | 0.69% |
| 2025-05-07 | sh.601020 | 华钰矿业 | 18.80 | 19.15 | 18.78 | 19.06 | +1.27% | 8.53 | 5.48% |
| 2025-05-07 | sh.601021 | 春秋航空 | 54.00 | 54.37 | 53.25 | 54.17 | +0.53% | 2.50 | 0.46% |
| 2025-05-07 | sh.601022 | 宁波远洋 | 7.70 | 8.03 | 7.69 | 7.86 | +2.55% | 1.30 | 6.54% |
| 2025-05-07 | sh.601033 | 永兴股份 | 14.80 | 15.08 | 14.76 | 14.97 | +1.50% | 0.83 | 2.24% |
| 2025-05-07 | sh.601038 | 一拖股份 | 13.05 | 13.10 | 12.93 | 13.05 | +0.83% | 0.88 | 0.90% |
| 2025-05-07 | sh.601058 | 赛轮轮胎 | 12.56 | 12.59 | 12.28 | 12.42 | +1.35% | 4.77 | 1.14% |
| 2025-05-07 | sh.601059 | 信达证券 | 15.55 | 15.63 | 14.89 | 14.99 | +0.40% | 6.46 | 6.14% |
| 2025-05-07 | sh.601061 | 中信金属 | 7.52 | 7.55 | 7.45 | 7.52 | +0.52% | 0.95 | 2.46% |
| 2025-05-07 | sh.601065 | 江盐集团 | 8.07 | 8.13 | 8.06 | 8.12 | +1.09% | 0.50 | 1.45% |
| 2025-05-07 | sh.601066 | 中信建投 | 23.78 | 23.87 | 23.28 | 23.42 | +1.15% | 3.69 | 0.24% |
| 2025-05-07 | sh.601068 | 中铝国际 | 4.50 | 4.52 | 4.44 | 4.48 | 0.00% | 0.94 | 0.82% |
| 2025-05-07 | sh.601069 | 西部黄金 | 16.61 | 17.05 | 16.42 | 16.84 | +0.42% | 5.83 | 5.07% |
| 2025-05-07 | sh.601077 | 渝农商行 | 6.36 | 6.55 | 6.34 | 6.52 | +2.25% | 3.88 | 0.65% |
| 2025-05-07 | sh.601083 | 锦江航运 | 10.79 | 10.83 | 10.54 | 10.63 | -0.89% | 2.31 | 10.72% |
| 2025-05-07 | sh.601086 | 国芳集团 | 10.54 | 11.41 | 10.30 | 11.41 | +9.96% | 9.37 | 12.77% |
| 2025-05-07 | sh.601088 | 中国神华 | 36.35 | 36.35 | 35.29 | 35.82 | +1.12% | 8.76 | 0.14% |
| 2025-05-07 | sh.601089 | 福元医药 | 15.28 | 15.33 | 15.09 | 15.20 | -0.38% | 0.52 | 1.63% |
| 2025-05-07 | sh.601096 | 宏盛华源 | 4.17 | 4.21 | 4.14 | 4.17 | +0.48% | 0.63 | 0.91% |
| 2025-05-07 | sh.601098 | 中南传媒 | 13.58 | 13.80 | 13.46 | 13.53 | -0.28% | 1.43 | 0.56% |
| 2025-05-07 | sh.601099 | 太平洋 | 3.77 | 3.81 | 3.65 | 3.67 | +0.27% | 7.59 | 3.00% |
| 2025-05-07 | sh.601100 | 恒立液压 | 79.03 | 80.50 | 75.74 | 78.14 | +1.60% | 10.46 | 0.99% |
| 2025-05-07 | sh.601101 | 昊华能源 | 6.79 | 6.80 | 6.74 | 6.76 | +0.28% | 0.55 | 0.53% |
| 2025-05-07 | sh.601106 | 中国一重 | 2.66 | 2.70 | 2.63 | 2.68 | +1.13% | 1.20 | 0.65% |
| 2025-05-07 | sh.601107 | 四川成渝 | 5.44 | 5.51 | 5.41 | 5.47 | +0.88% | 0.92 | 0.74% |
| 2025-05-07 | sh.601108 | 财通证券 | 7.37 | 7.42 | 7.22 | 7.27 | +0.54% | 3.52 | 1.02% |
| 2025-05-07 | sh.601111 | 中国国航 | 7.55 | 7.55 | 7.29 | 7.34 | -1.48% | 5.22 | 0.61% |
| 2025-05-07 | sh.601113 | 华鼎股份 | 3.98 | 4.10 | 3.98 | 4.05 | 0.00% | 1.14 | 2.56% |
| 2025-05-07 | sh.601116 | 三江购物 | 11.13 | 11.28 | 10.86 | 10.99 | -0.80% | 2.16 | 3.51% |
| 2025-05-07 | sh.601117 | 中国化学 | 7.29 | 7.31 | 7.19 | 7.25 | +0.54% | 4.33 | 0.95% |
| 2025-05-07 | sh.601118 | 海南橡胶 | 4.66 | 4.67 | 4.61 | 4.66 | +1.08% | 1.56 | 0.78% |
| 2025-05-07 | sh.601121 | 宝地矿业 | 5.89 | 5.92 | 5.83 | 5.86 | +0.51% | 0.23 | 1.04% |
| 2025-05-07 | sh.601126 | 四方股份 | 16.48 | 16.66 | 15.92 | 16.11 | -5.24% | 6.80 | 4.89% |
| 2025-05-07 | sh.601127 | 赛力斯 | 130.74 | 130.76 | 127.83 | 128.78 | -0.02% | 20.54 | 1.05% |
| 2025-05-07 | sh.601128 | 常熟银行 | 6.29 | 6.32 | 6.26 | 6.31 | +0.83% | 2.19 | 1.00% |
| 2025-05-07 | sh.601133 | 柏诚股份 | 10.96 | 11.07 | 10.85 | 10.95 | -0.45% | 0.68 | 4.10% |
| 2025-05-07 | sh.601136 | 首创证券 | 19.67 | 19.83 | 19.17 | 19.24 | +0.62% | 4.94 | 5.22% |
| 2025-05-07 | sh.601137 | 博威合金 | 17.77 | 17.84 | 17.31 | 17.50 | -0.50% | 2.40 | 1.64% |
| 2025-05-07 | sh.601138 | 工业富联 | 18.62 | 18.68 | 18.01 | 18.17 | -0.96% | 18.63 | 0.50% |
| 2025-05-07 | sh.601139 | 深圳燃气 | 6.30 | 6.32 | 6.27 | 6.29 | +0.16% | 0.71 | 0.38% |
| 2025-05-07 | sh.601155 | 新城控股 | 13.70 | 13.94 | 13.21 | 13.25 | -0.30% | 2.62 | 0.86% |
| 2025-05-07 | sh.601156 | 东航物流 | 12.49 | 12.49 | 12.25 | 12.40 | +0.63% | 3.11 | 2.60% |
| 2025-05-07 | sh.601158 | 重庆水务 | 4.67 | 4.73 | 4.66 | 4.72 | +1.24% | 0.72 | 0.31% |
| 2025-05-07 | sh.601162 | 天风证券 | 4.24 | 4.29 | 4.03 | 4.06 | +0.25% | 16.17 | 4.50% |
| 2025-05-07 | sh.601163 | 三角轮胎 | 13.27 | 13.36 | 13.22 | 13.32 | +0.88% | 0.59 | 0.54% |
| 2025-05-07 | sh.601166 | 兴业银行 | 19.39 | 19.56 | 19.31 | 19.52 | +1.50% | 11.06 | 0.25% |
| 2025-05-07 | sh.601168 | 西部矿业 | 14.73 | 14.78 | 14.47 | 14.65 | +0.64% | 5.85 | 1.58% |
| 2025-05-07 | sh.601169 | 北京银行 | 5.81 | 5.89 | 5.80 | 5.88 | +1.68% | 6.11 | 0.48% |
| 2025-05-07 | sh.601177 | 杭齿前进 | 20.25 | 21.50 | 19.83 | 21.21 | +4.98% | 14.08 | 17.01% |
| 2025-05-07 | sh.601179 | 中国西电 | 6.33 | 6.36 | 6.25 | 6.29 | +0.16% | 3.88 | 1.19% |
| 2025-05-07 | sh.601186 | 中国铁建 | 7.67 | 7.70 | 7.59 | 7.66 | +0.89% | 3.38 | 0.37% |
| 2025-05-07 | sh.601187 | 厦门银行 | 5.54 | 5.61 | 5.54 | 5.58 | +0.87% | 1.12 | 1.51% |
| 2025-05-07 | sh.601188 | 龙江交通 | 3.96 | 3.97 | 3.84 | 3.89 | -2.22% | 3.97 | 7.60% |
| 2025-05-07 | sh.601198 | 东兴证券 | 10.46 | 10.51 | 10.16 | 10.20 | -0.29% | 4.62 | 1.36% |
| 2025-05-07 | sh.601199 | 江南水务 | 5.22 | 5.24 | 5.16 | 5.20 | 0.00% | 0.41 | 0.83% |
| 2025-05-07 | sh.601200 | 上海环境 | 7.85 | 7.89 | 7.78 | 7.83 | +0.13% | 0.61 | 0.57% |
| 2025-05-07 | sh.601208 | 东材科技 | 9.23 | 9.27 | 9.00 | 9.17 | +0.32% | 1.07 | 1.29% |
| 2025-05-07 | sh.601211 | 国泰海通 | 17.27 | 17.31 | 16.94 | 17.00 | +0.58% | 11.64 | 0.50% |
| 2025-05-07 | sh.601212 | 白银有色 | 2.82 | 2.85 | 2.79 | 2.82 | -0.35% | 1.23 | 0.59% |
| 2025-05-07 | sh.601216 | 君正集团 | 5.53 | 5.61 | 5.48 | 5.53 | +0.18% | 4.99 | 1.04% |
| 2025-05-07 | sh.601218 | 吉鑫科技 | 3.52 | 3.76 | 3.52 | 3.60 | +3.74% | 3.19 | 9.04% |
| 2025-05-07 | sh.601222 | 林洋能源 | 5.51 | 5.60 | 5.49 | 5.53 | +1.26% | 1.88 | 1.62% |
| 2025-05-07 | sh.601225 | 陕西煤业 | 18.33 | 18.38 | 18.14 | 18.20 | +0.47% | 8.79 | 0.47% |
| 2025-05-07 | sh.601226 | 华电科工 | 6.23 | 6.28 | 6.17 | 6.24 | +1.13% | 0.74 | 1.02% |
| 2025-05-07 | sh.601228 | 广州港 | 3.13 | 3.17 | 3.12 | 3.16 | +1.27% | 1.02 | 0.42% |
| 2025-05-07 | sh.601229 | 上海银行 | 9.85 | 9.95 | 9.78 | 9.91 | +0.97% | 4.28 | 0.29% |
| 2025-05-07 | sh.601231 | 环旭电子 | 13.92 | 14.01 | 13.64 | 13.75 | -0.29% | 2.55 | 0.83% |
| 2025-05-07 | sh.601233 | 桐昆股份 | 10.89 | 10.96 | 10.76 | 10.86 | +0.74% | 1.92 | 0.73% |
| 2025-05-07 | sh.601236 | 红塔证券 | 7.54 | 7.61 | 7.40 | 7.42 | +0.40% | 1.53 | 0.43% |
| 2025-05-07 | sh.601238 | 广汽集团 | 8.12 | 8.14 | 7.99 | 8.06 | +1.00% | 1.58 | 0.27% |
| 2025-05-07 | sh.601279 | 英利汽车 | 3.59 | 3.68 | 3.54 | 3.58 | +0.28% | 0.38 | 0.67% |
| 2025-05-07 | sh.601288 | 农业银行 | 5.21 | 5.26 | 5.17 | 5.26 | +1.49% | 27.07 | 0.16% |
| 2025-05-07 | sh.601298 | 青岛港 | 8.34 | 8.54 | 8.33 | 8.51 | +2.19% | 1.62 | 0.34% |
| 2025-05-07 | sh.601311 | 骆驼股份 | 8.35 | 8.42 | 8.19 | 8.26 | -0.70% | 1.52 | 1.52% |
| 2025-05-07 | sh.601318 | 中国平安 | 49.17 | 49.37 | 48.79 | 48.94 | +0.75% | 21.57 | 0.39% |
| 2025-05-07 | sh.601319 | 中国人保 | 7.22 | 7.28 | 7.10 | 7.18 | +1.24% | 4.93 | 0.19% |
| 2025-05-07 | sh.601326 | 秦港股份 | 3.12 | 3.16 | 3.12 | 3.13 | +0.63% | 0.59 | 0.38% |
| 2025-05-07 | sh.601328 | 交通银行 | 7.28 | 7.33 | 7.22 | 7.32 | +0.94% | 9.14 | 0.31% |
显示 1440401 - 1440500 条，共 1,446,324 条记录