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.600667 | 太极实业 | 6.51 | 6.52 | 6.39 | 6.47 | +0.92% | 1.48 | 1.08% |
| 2025-05-07 | sh.600668 | 尖峰集团 | 10.43 | 10.53 | 10.29 | 10.46 | +1.20% | 2.31 | 5.34% |
| 2025-05-07 | sh.600671 | 天目药业 | 14.09 | 14.20 | 13.27 | 13.52 | -3.22% | 0.46 | 2.80% |
| 2025-05-07 | sh.600673 | 东阳光 | 10.20 | 10.26 | 9.95 | 10.06 | -1.37% | 3.17 | 1.05% |
| 2025-05-07 | sh.600674 | 川投能源 | 16.65 | 16.81 | 16.42 | 16.69 | +0.77% | 3.64 | 0.44% |
| 2025-05-07 | sh.600675 | 中华企业 | 2.90 | 2.95 | 2.87 | 2.88 | +1.41% | 1.14 | 0.65% |
| 2025-05-07 | sh.600676 | 交运股份 | 4.25 | 4.40 | 4.22 | 4.29 | +1.66% | 0.90 | 2.04% |
| 2025-05-07 | sh.600678 | ST金顶 | 8.23 | 8.24 | 7.93 | 8.08 | -1.82% | 4.61 | 16.43% |
| 2025-05-07 | sh.600679 | 上海凤凰 | 12.85 | 13.07 | 12.53 | 12.65 | -0.63% | 1.65 | 3.76% |
| 2025-05-07 | sh.600681 | 百川能源 | 3.38 | 3.38 | 3.26 | 3.29 | -1.13% | 0.59 | 1.24% |
| 2025-05-07 | sh.600682 | 南京新百 | 6.53 | 6.59 | 6.46 | 6.51 | +0.62% | 0.88 | 1.16% |
| 2025-05-07 | sh.600683 | 京投发展 | 3.83 | 4.02 | 3.81 | 3.83 | +1.59% | 0.58 | 2.01% |
| 2025-05-07 | sh.600684 | 珠江股份 | 3.58 | 3.64 | 3.51 | 3.55 | +1.14% | 0.88 | 2.87% |
| 2025-05-07 | sh.600685 | 中船防务 | 24.05 | 25.00 | 23.89 | 24.55 | +2.62% | 7.42 | 3.68% |
| 2025-05-07 | sh.600686 | 金龙汽车 | 13.20 | 13.71 | 13.18 | 13.43 | +2.50% | 4.69 | 4.83% |
| 2025-05-07 | sh.600688 | 上海石化 | 2.89 | 2.91 | 2.88 | 2.91 | +1.38% | 1.34 | 0.63% |
| 2025-05-07 | sh.600689 | 上海三毛 | 11.69 | 11.83 | 11.50 | 11.68 | +1.39% | 0.59 | 3.31% |
| 2025-05-07 | sh.600690 | 海尔智家 | 24.48 | 24.54 | 23.96 | 24.05 | +0.24% | 10.86 | 0.69% |
| 2025-05-07 | sh.600691 | 潞化科技 | 2.11 | 2.31 | 2.11 | 2.31 | +10.00% | 2.28 | 4.26% |
| 2025-05-07 | sh.600692 | 亚通股份 | 7.20 | 7.50 | 7.07 | 7.14 | +0.56% | 0.60 | 3.26% |
| 2025-05-07 | sh.600693 | 东百集团 | 6.53 | 6.58 | 6.32 | 6.41 | -0.61% | 3.87 | 6.80% |
| 2025-05-07 | sh.600694 | 大商股份 | 22.56 | 23.06 | 22.33 | 22.46 | +0.19% | 0.99 | 1.22% |
| 2025-05-07 | sh.600696 | *ST岩石 | 5.95 | 6.02 | 5.94 | 5.94 | -4.96% | 0.40 | 2.02% |
| 2025-05-07 | sh.600697 | 欧亚集团 | 12.15 | 12.39 | 11.91 | 12.02 | +1.00% | 1.71 | 9.00% |
| 2025-05-07 | sh.600698 | 湖南天雁 | 5.94 | 6.44 | 5.90 | 6.44 | +10.09% | 4.39 | 8.32% |
| 2025-05-07 | sh.600699 | 均胜电子 | 16.71 | 16.86 | 16.24 | 16.37 | -1.19% | 3.92 | 1.72% |
| 2025-05-07 | sh.600702 | 舍得酒业 | 57.83 | 58.04 | 56.92 | 57.25 | -0.24% | 2.92 | 1.52% |
| 2025-05-07 | sh.600703 | 三安光电 | 12.48 | 12.53 | 12.31 | 12.52 | +1.29% | 5.59 | 0.90% |
| 2025-05-07 | sh.600704 | 物产中大 | 4.97 | 5.05 | 4.95 | 5.03 | +1.72% | 4.07 | 1.49% |
| 2025-05-07 | sh.600706 | 曲江文旅 | 9.17 | 9.29 | 9.07 | 9.11 | -0.22% | 0.56 | 2.41% |
| 2025-05-07 | sh.600707 | 彩虹股份 | 6.90 | 6.96 | 6.78 | 6.83 | -0.73% | 1.35 | 0.55% |
| 2025-05-07 | sh.600708 | 光明地产 | 3.27 | 3.37 | 3.21 | 3.23 | 0.00% | 0.86 | 1.17% |
| 2025-05-07 | sh.600710 | 苏美达 | 9.19 | 9.28 | 9.15 | 9.20 | +0.63% | 1.23 | 0.99% |
| 2025-05-07 | sh.600711 | 盛屯矿业 | 5.47 | 5.56 | 5.43 | 5.53 | +1.83% | 3.20 | 1.88% |
| 2025-05-07 | sh.600712 | 南宁百货 | 5.50 | 5.63 | 5.49 | 5.55 | +1.83% | 1.35 | 4.50% |
| 2025-05-07 | sh.600713 | 南京医药 | 4.98 | 5.01 | 4.93 | 4.97 | 0.00% | 0.74 | 1.10% |
| 2025-05-07 | sh.600714 | 金瑞矿业 | 10.84 | 10.94 | 10.67 | 10.90 | +1.01% | 0.89 | 2.83% |
| 2025-05-07 | sh.600715 | 文投控股 | 2.46 | 2.56 | 2.42 | 2.44 | -2.40% | 2.71 | 4.12% |
| 2025-05-07 | sh.600716 | 凤凰股份 | 3.44 | 3.52 | 3.38 | 3.41 | +0.59% | 0.42 | 1.30% |
| 2025-05-07 | sh.600717 | 天津港 | 4.39 | 4.42 | 4.37 | 4.38 | +0.45% | 0.67 | 0.52% |
| 2025-05-07 | sh.600718 | 东软集团 | 10.22 | 10.26 | 9.90 | 9.97 | -1.36% | 3.28 | 2.67% |
| 2025-05-07 | sh.600719 | 大连热电 | 6.86 | 7.02 | 6.80 | 6.93 | +1.17% | 2.11 | 7.54% |
| 2025-05-07 | sh.600720 | 中交设计 | 7.68 | 7.74 | 7.64 | 7.70 | +0.76% | 0.99 | 1.24% |
| 2025-05-07 | sh.600721 | 百花医药 | 6.99 | 7.07 | 6.86 | 7.06 | +2.02% | 2.12 | 7.90% |
| 2025-05-07 | sh.600722 | 金牛化工 | 5.23 | 5.37 | 5.16 | 5.32 | +2.70% | 1.12 | 3.13% |
| 2025-05-07 | sh.600724 | 宁波富达 | 4.49 | 4.56 | 4.44 | 4.48 | +0.86% | 0.35 | 0.51% |
| 2025-05-07 | sh.600725 | 云维股份 | 3.20 | 3.22 | 3.16 | 3.21 | +1.26% | 0.67 | 1.71% |
| 2025-05-07 | sh.600726 | 华电能源 | 2.48 | 2.53 | 2.43 | 2.47 | -0.40% | 3.30 | 4.85% |
| 2025-05-07 | sh.600727 | 鲁北化工 | 7.52 | 7.73 | 7.52 | 7.72 | +3.05% | 2.41 | 5.93% |
| 2025-05-07 | sh.600728 | 佳都科技 | 5.59 | 5.62 | 5.45 | 5.50 | +0.36% | 4.69 | 3.98% |
| 2025-05-07 | sh.600729 | 重百集团 | 29.80 | 30.41 | 29.54 | 29.69 | +0.10% | 1.99 | 3.30% |
| 2025-05-07 | sh.600730 | *ST高科 | 6.38 | 6.45 | 6.23 | 6.31 | -0.32% | 0.85 | 2.30% |
| 2025-05-07 | sh.600731 | 湖南海利 | 6.53 | 6.56 | 6.29 | 6.39 | -1.65% | 1.33 | 3.62% |
| 2025-05-07 | sh.600732 | 爱旭股份 | 11.10 | 11.16 | 10.70 | 10.83 | -0.55% | 3.95 | 2.27% |
| 2025-05-07 | sh.600733 | 北汽蓝谷 | 7.62 | 7.80 | 7.53 | 7.57 | +0.26% | 8.96 | 2.40% |
| 2025-05-07 | sh.600734 | *ST实达 | 4.21 | 4.28 | 4.11 | 4.15 | -1.19% | 2.47 | 2.73% |
| 2025-05-07 | sh.600735 | ST新华锦 | 6.89 | 6.89 | 6.01 | 6.04 | -3.51% | 5.67 | 20.84% |
| 2025-05-07 | sh.600736 | 苏州高新 | 5.44 | 5.58 | 5.42 | 5.45 | +1.11% | 0.93 | 1.47% |
| 2025-05-07 | sh.600737 | 中粮糖业 | 9.01 | 9.08 | 8.98 | 9.04 | +0.64% | 1.86 | 0.93% |
| 2025-05-07 | sh.600738 | 丽尚国潮 | 4.94 | 5.04 | 4.92 | 5.01 | +2.03% | 2.08 | 5.48% |
| 2025-05-07 | sh.600739 | 辽宁成大 | 10.38 | 10.47 | 10.23 | 10.28 | +0.88% | 1.47 | 0.93% |
| 2025-05-07 | sh.600740 | 山西焦化 | 3.52 | 3.57 | 3.52 | 3.56 | +1.42% | 0.52 | 0.56% |
| 2025-05-07 | sh.600741 | 华域汽车 | 17.12 | 17.28 | 16.96 | 17.10 | +0.56% | 2.65 | 0.47% |
| 2025-05-07 | sh.600742 | 富维股份 | 8.88 | 9.00 | 8.82 | 8.89 | +0.85% | 0.92 | 1.30% |
| 2025-05-07 | sh.600743 | 华远控股 | 1.93 | 1.96 | 1.88 | 1.90 | +1.06% | 0.64 | 1.44% |
| 2025-05-07 | sh.600744 | 华银电力 | 4.98 | 5.25 | 4.82 | 5.06 | +4.12% | 19.68 | 19.31% |
| 2025-05-07 | sh.600745 | *ST闻泰 | 35.00 | 35.20 | 34.29 | 34.55 | -1.14% | 5.04 | 1.17% |
| 2025-05-07 | sh.600746 | 江苏索普 | 8.48 | 8.74 | 8.44 | 8.56 | +1.18% | 2.17 | 2.16% |
| 2025-05-07 | sh.600748 | 上实发展 | 3.21 | 3.35 | 3.20 | 3.21 | +1.58% | 0.39 | 0.65% |
| 2025-05-07 | sh.600749 | 西藏旅游 | 11.16 | 11.35 | 11.16 | 11.24 | +0.99% | 0.56 | 2.20% |
| 2025-05-07 | sh.600750 | 华润江中 | 21.46 | 21.60 | 21.38 | 21.54 | +0.80% | 1.72 | 1.21% |
| 2025-05-07 | sh.600751 | 海航科技 | 2.85 | 2.90 | 2.81 | 2.86 | +1.42% | 1.60 | 2.19% |
| 2025-05-07 | sh.600753 | *ST海钦 | 4.84 | 5.13 | 4.81 | 5.13 | +4.91% | 0.31 | 2.67% |
| 2025-05-07 | sh.600754 | 锦江酒店 | 23.91 | 23.97 | 23.61 | 23.67 | -0.33% | 1.80 | 0.82% |
| 2025-05-07 | sh.600755 | 厦门国贸 | 6.07 | 6.12 | 6.03 | 6.07 | +0.16% | 1.03 | 0.76% |
| 2025-05-07 | sh.600756 | 浪潮软件 | 14.86 | 14.92 | 14.44 | 14.57 | -0.27% | 1.70 | 3.58% |
| 2025-05-07 | sh.600757 | 长江传媒 | 9.39 | 9.44 | 9.23 | 9.36 | 0.00% | 1.23 | 1.04% |
| 2025-05-07 | sh.600758 | 辽宁能源 | 3.56 | 3.60 | 3.54 | 3.58 | +1.69% | 0.82 | 1.73% |
| 2025-05-07 | sh.600759 | ST洲际 | 2.10 | 2.12 | 2.09 | 2.11 | +0.96% | 1.54 | 1.77% |
| 2025-05-07 | sh.600760 | 中航沈飞 | 44.05 | 47.09 | 44.00 | 45.64 | +6.46% | 35.10 | 2.79% |
| 2025-05-07 | sh.600761 | 安徽合力 | 15.89 | 15.94 | 15.49 | 15.63 | -0.18% | 2.38 | 1.63% |
| 2025-05-07 | sh.600763 | 通策医疗 | 40.95 | 41.31 | 40.28 | 40.68 | +0.27% | 3.03 | 1.64% |
| 2025-05-07 | sh.600764 | 中国海防 | 28.64 | 29.38 | 28.25 | 29.15 | +2.49% | 4.43 | 2.16% |
| 2025-05-07 | sh.600765 | 中航重机 | 15.39 | 16.10 | 15.33 | 15.90 | +4.98% | 9.36 | 4.01% |
| 2025-05-07 | sh.600768 | 宁波富邦 | 10.56 | 10.79 | 10.43 | 10.50 | +0.38% | 0.56 | 3.93% |
| 2025-05-07 | sh.600769 | 祥龙电业 | 10.48 | 10.75 | 10.47 | 10.61 | +1.73% | 1.10 | 2.76% |
| 2025-05-07 | sh.600770 | 综艺股份 | 4.20 | 4.22 | 4.13 | 4.15 | -0.48% | 0.37 | 0.69% |
| 2025-05-07 | sh.600771 | 广誉远 | 19.50 | 19.68 | 19.06 | 19.30 | -0.97% | 2.28 | 2.41% |
| 2025-05-07 | sh.600773 | 西藏城投 | 9.14 | 9.29 | 9.03 | 9.13 | +1.33% | 0.74 | 0.85% |
| 2025-05-07 | sh.600774 | 汉商集团 | 10.00 | 10.87 | 9.80 | 10.01 | +1.32% | 6.86 | 22.49% |
| 2025-05-07 | sh.600775 | 南京熊猫 | 10.15 | 10.60 | 9.90 | 9.96 | -0.60% | 6.74 | 9.86% |
| 2025-05-07 | sh.600776 | 东方通信 | 10.69 | 10.74 | 10.49 | 10.59 | 0.00% | 1.14 | 1.12% |
| 2025-05-07 | sh.600777 | *ST新潮 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | 0.00 | 0.00% |
| 2025-05-07 | sh.600778 | 友好集团 | 6.47 | 6.57 | 6.40 | 6.51 | +1.72% | 1.66 | 8.22% |
| 2025-05-07 | sh.600779 | 水井坊 | 46.15 | 46.28 | 45.28 | 45.61 | +0.34% | 1.44 | 0.63% |
| 2025-05-07 | sh.600780 | 通宝能源 | 5.98 | 6.05 | 5.90 | 6.00 | +0.33% | 0.87 | 1.27% |
| 2025-05-07 | sh.600782 | 新钢股份 | 4.07 | 4.13 | 4.02 | 4.07 | +0.49% | 1.40 | 1.09% |
| 2025-05-07 | sh.600783 | 鲁信创投 | 12.09 | 12.20 | 11.60 | 11.81 | +0.25% | 0.64 | 0.71% |
| 2025-05-07 | sh.600784 | 鲁银投资 | 5.90 | 5.92 | 5.86 | 5.91 | +0.67% | 0.60 | 1.49% |
| 2025-05-07 | sh.600785 | 新华百货 | 12.16 | 12.35 | 12.13 | 12.20 | +0.96% | 1.32 | 4.67% |
显示 1440601 - 1440700 条，共 1,446,324 条记录