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.600787 | 中储股份 | 6.02 | 6.08 | 5.90 | 5.95 | -0.17% | 4.54 | 3.46% |
| 2025-05-07 | sh.600789 | 鲁抗医药 | 10.11 | 10.35 | 10.02 | 10.24 | +1.97% | 10.20 | 11.03% |
| 2025-05-07 | sh.600790 | 轻纺城 | 3.48 | 3.54 | 3.46 | 3.54 | +2.24% | 1.02 | 1.92% |
| 2025-05-07 | sh.600791 | 京能置业 | 4.27 | 4.42 | 4.25 | 4.32 | +2.86% | 0.42 | 2.16% |
| 2025-05-07 | sh.600792 | 云煤能源 | 3.19 | 3.21 | 3.17 | 3.20 | +0.95% | 0.24 | 0.71% |
| 2025-05-07 | sh.600793 | 宜宾纸业 | 24.38 | 27.01 | 23.50 | 25.98 | +5.52% | 5.12 | 11.76% |
| 2025-05-07 | sh.600794 | 保税科技 | 4.08 | 4.25 | 4.03 | 4.21 | +3.16% | 7.90 | 15.84% |
| 2025-05-07 | sh.600795 | 国电电力 | 4.35 | 4.36 | 4.31 | 4.35 | +0.67% | 5.05 | 0.63% |
| 2025-05-07 | sh.600796 | 钱江生化 | 5.60 | 5.60 | 5.51 | 5.60 | +0.90% | 0.36 | 2.07% |
| 2025-05-07 | sh.600797 | 浙大网新 | 11.30 | 11.30 | 10.76 | 10.96 | -1.08% | 15.79 | 14.05% |
| 2025-05-07 | sh.600798 | 宁波海运 | 2.91 | 3.00 | 2.90 | 2.95 | +1.72% | 0.82 | 2.31% |
| 2025-05-07 | sh.600800 | 渤海化学 | 3.46 | 3.74 | 3.42 | 3.62 | +6.47% | 5.45 | 13.84% |
| 2025-05-07 | sh.600801 | 华新建材 | 11.63 | 11.65 | 11.46 | 11.52 | +0.16% | 1.51 | 0.92% |
| 2025-05-07 | sh.600802 | 福建水泥 | 4.38 | 4.42 | 4.31 | 4.35 | +0.46% | 0.37 | 1.85% |
| 2025-05-07 | sh.600803 | 新奥股份 | 18.78 | 18.78 | 18.44 | 18.53 | -0.05% | 1.17 | 0.21% |
| 2025-05-07 | sh.600805 | 悦达投资 | 4.42 | 4.79 | 4.42 | 4.55 | +3.36% | 1.36 | 3.44% |
| 2025-05-07 | sh.600807 | 济高发展 | 2.69 | 2.77 | 2.67 | 2.72 | +1.49% | 0.63 | 2.94% |
| 2025-05-07 | sh.600808 | 马钢股份 | 3.07 | 3.11 | 3.04 | 3.07 | +0.33% | 1.57 | 0.86% |
| 2025-05-07 | sh.600809 | 山西汾酒 | 204.15 | 204.31 | 199.19 | 200.08 | -0.03% | 7.74 | 0.31% |
| 2025-05-07 | sh.600810 | 神马股份 | 8.32 | 8.53 | 8.18 | 8.29 | +0.60% | 1.44 | 1.71% |
| 2025-05-07 | sh.600812 | 华北制药 | 6.09 | 6.12 | 6.01 | 6.03 | -0.49% | 0.98 | 0.94% |
| 2025-05-07 | sh.600814 | 杭州解百 | 7.87 | 8.08 | 7.83 | 7.88 | +1.13% | 1.51 | 2.55% |
| 2025-05-07 | sh.600815 | 厦工股份 | 2.63 | 2.66 | 2.62 | 2.66 | +1.14% | 0.36 | 0.77% |
| 2025-05-07 | sh.600816 | 建元信托 | 2.88 | 2.91 | 2.78 | 2.79 | -1.06% | 1.42 | 0.92% |
| 2025-05-07 | sh.600817 | 宇通重工 | 11.14 | 11.63 | 11.01 | 11.46 | +3.96% | 0.98 | 1.59% |
| 2025-05-07 | sh.600818 | ST中路 | 10.79 | 10.88 | 10.64 | 10.78 | +1.31% | 0.52 | 2.04% |
| 2025-05-07 | sh.600819 | 耀皮玻璃 | 5.30 | 5.33 | 5.25 | 5.31 | +0.56% | 0.30 | 0.76% |
| 2025-05-07 | sh.600820 | 隧道股份 | 5.68 | 5.72 | 5.65 | 5.68 | +0.51% | 1.83 | 0.98% |
| 2025-05-07 | sh.600821 | 金开新能 | 5.41 | 5.45 | 5.32 | 5.35 | -0.36% | 1.28 | 1.15% |
| 2025-05-07 | sh.600822 | 上海物贸 | 11.08 | 11.20 | 10.88 | 10.91 | -1.80% | 2.92 | 6.71% |
| 2025-05-07 | sh.600824 | 益民集团 | 4.20 | 4.59 | 4.19 | 4.59 | +10.02% | 5.42 | 11.42% |
| 2025-05-07 | sh.600825 | 新华传媒 | 6.61 | 6.61 | 6.42 | 6.55 | +1.71% | 1.27 | 1.87% |
| 2025-05-07 | sh.600826 | 兰生股份 | 7.86 | 7.92 | 7.65 | 7.72 | +0.50% | 0.70 | 1.18% |
| 2025-05-07 | sh.600827 | 百联股份 | 9.39 | 9.56 | 9.27 | 9.32 | -0.21% | 1.44 | 0.93% |
| 2025-05-07 | sh.600828 | 茂业商业 | 4.78 | 5.52 | 4.69 | 5.30 | +5.37% | 6.85 | 7.96% |
| 2025-05-07 | sh.600829 | 人民同泰 | 7.33 | 7.37 | 7.23 | 7.29 | +0.41% | 0.33 | 0.78% |
| 2025-05-07 | sh.600830 | 香溢融通 | 9.26 | 9.34 | 8.85 | 8.92 | +0.56% | 1.40 | 3.42% |
| 2025-05-07 | sh.600831 | 广电网络 | 2.83 | 2.84 | 2.77 | 2.79 | -0.71% | 0.29 | 1.45% |
| 2025-05-07 | sh.600833 | 第一医药 | 11.94 | 12.06 | 11.87 | 11.96 | +1.16% | 0.36 | 1.34% |
| 2025-05-07 | sh.600834 | 申通地铁 | 7.98 | 8.31 | 7.97 | 8.14 | +2.38% | 0.63 | 1.61% |
| 2025-05-07 | sh.600835 | 上海机电 | 22.81 | 23.13 | 22.21 | 22.46 | -1.55% | 3.55 | 1.91% |
| 2025-05-07 | sh.600838 | 上海九百 | 8.32 | 8.51 | 8.32 | 8.41 | +1.69% | 0.94 | 2.79% |
| 2025-05-07 | sh.600839 | 四川长虹 | 11.34 | 11.34 | 10.80 | 11.03 | -1.42% | 40.50 | 7.95% |
| 2025-05-07 | sh.600841 | 动力新科 | 5.66 | 5.69 | 5.50 | 5.58 | -0.53% | 0.82 | 1.41% |
| 2025-05-07 | sh.600843 | 上工申贝 | 11.56 | 12.15 | 11.56 | 11.72 | +2.63% | 4.41 | 7.98% |
| 2025-05-07 | sh.600844 | 金煤科技 | 2.92 | 3.21 | 2.92 | 3.21 | +9.93% | 2.12 | 8.18% |
| 2025-05-07 | sh.600845 | 宝信软件 | 27.20 | 27.20 | 26.30 | 26.57 | -0.26% | 4.43 | 0.76% |
| 2025-05-07 | sh.600846 | 同济科技 | 9.38 | 9.43 | 9.21 | 9.24 | -0.95% | 0.68 | 1.14% |
| 2025-05-07 | sh.600847 | 万里股份 | 9.78 | 10.07 | 9.77 | 9.95 | +1.74% | 0.43 | 2.82% |
| 2025-05-07 | sh.600848 | 上海临港 | 8.98 | 9.09 | 8.90 | 8.94 | +0.55% | 1.35 | 0.62% |
| 2025-05-07 | sh.600850 | 电科数字 | 24.41 | 24.53 | 23.88 | 23.99 | -0.53% | 2.41 | 1.60% |
| 2025-05-07 | sh.600851 | 海欣股份 | 6.25 | 6.62 | 6.25 | 6.50 | +4.47% | 1.52 | 3.17% |
| 2025-05-07 | sh.600853 | 龙建股份 | 3.76 | 3.84 | 3.68 | 3.71 | -1.32% | 2.28 | 5.95% |
| 2025-05-07 | sh.600854 | 春兰股份 | 4.56 | 4.63 | 4.54 | 4.59 | +1.08% | 0.40 | 1.62% |
| 2025-05-07 | sh.600855 | 航天长峰 | 11.40 | 12.07 | 11.30 | 12.07 | +10.03% | 2.46 | 4.42% |
| 2025-05-07 | sh.600857 | 宁波中百 | 9.78 | 10.09 | 9.70 | 9.93 | +2.69% | 0.92 | 4.15% |
| 2025-05-07 | sh.600858 | 银座股份 | 5.35 | 5.48 | 5.33 | 5.42 | +2.44% | 1.24 | 4.42% |
| 2025-05-07 | sh.600859 | 王府井 | 14.02 | 14.15 | 13.78 | 13.92 | -0.07% | 4.58 | 2.88% |
| 2025-05-07 | sh.600860 | 京城股份 | 12.71 | 13.19 | 12.54 | 12.93 | +3.69% | 4.52 | 8.07% |
| 2025-05-07 | sh.600861 | 北京人力 | 20.48 | 20.77 | 20.10 | 20.17 | -0.85% | 0.64 | 0.83% |
| 2025-05-07 | sh.600862 | 中航高科 | 23.29 | 23.94 | 22.99 | 23.57 | +2.76% | 7.53 | 2.28% |
| 2025-05-07 | sh.600863 | 华能蒙电 | 3.82 | 3.84 | 3.80 | 3.81 | 0.00% | 2.04 | 0.78% |
| 2025-05-07 | sh.600864 | 哈投股份 | 5.88 | 5.96 | 5.74 | 5.78 | +0.69% | 1.92 | 1.57% |
| 2025-05-07 | sh.600865 | 百大集团 | 8.99 | 9.20 | 8.96 | 9.15 | +2.19% | 1.68 | 4.83% |
| 2025-05-07 | sh.600866 | 星湖科技 | 7.33 | 7.38 | 7.01 | 7.07 | -3.12% | 4.32 | 5.17% |
| 2025-05-07 | sh.600300 | 维维股份 | 3.48 | 3.56 | 3.48 | 3.54 | +1.66% | 3.64 | 6.17% |
| 2025-05-07 | sh.600301 | 华锡有色 | 19.98 | 20.03 | 19.63 | 19.70 | -0.10% | 2.05 | 3.76% |
| 2025-05-07 | sh.600302 | ST标准 | 5.58 | 5.65 | 5.48 | 5.57 | +3.15% | 1.06 | 5.50% |
| 2025-05-07 | sh.600303 | 曙光股份 | 4.28 | 4.35 | 4.07 | 4.14 | -2.36% | 2.72 | 9.61% |
| 2025-05-07 | sh.600305 | 恒顺醋业 | 7.79 | 7.87 | 7.74 | 7.78 | +0.38% | 0.71 | 0.81% |
| 2025-05-07 | sh.600307 | 酒钢宏兴 | 1.40 | 1.41 | 1.39 | 1.41 | +1.44% | 0.54 | 0.62% |
| 2025-05-07 | sh.600308 | 华泰股份 | 3.46 | 3.52 | 3.45 | 3.50 | +2.03% | 1.11 | 2.10% |
| 2025-05-07 | sh.600309 | 万华化学 | 55.26 | 55.36 | 54.25 | 54.70 | +0.67% | 14.73 | 0.85% |
| 2025-05-07 | sh.600310 | 广西能源 | 4.32 | 4.49 | 4.26 | 4.36 | +1.39% | 4.07 | 6.34% |
| 2025-05-07 | sh.600312 | 平高电气 | 16.66 | 16.71 | 16.37 | 16.43 | -0.36% | 1.72 | 0.76% |
| 2025-05-07 | sh.600313 | 农发种业 | 6.45 | 6.68 | 6.40 | 6.63 | +2.95% | 3.94 | 5.57% |
| 2025-05-07 | sh.600315 | 上海家化 | 23.92 | 25.43 | 23.88 | 25.10 | +4.32% | 4.28 | 2.56% |
| 2025-05-07 | sh.600316 | 洪都航空 | 35.45 | 37.59 | 34.96 | 36.56 | +6.99% | 12.48 | 4.78% |
| 2025-05-07 | sh.600318 | 新力金融 | 9.78 | 9.98 | 9.18 | 9.26 | +1.09% | 7.76 | 15.85% |
| 2025-05-07 | sh.600319 | 亚星化学 | 5.49 | 5.74 | 5.49 | 5.63 | +3.30% | 0.46 | 2.62% |
| 2025-05-07 | sh.600320 | 振华重工 | 4.29 | 4.59 | 4.25 | 4.59 | +7.62% | 8.92 | 6.02% |
| 2025-05-07 | sh.600322 | 津投城开 | 2.28 | 2.40 | 2.28 | 2.30 | +2.22% | 0.63 | 2.47% |
| 2025-05-07 | sh.600323 | 瀚蓝环境 | 22.34 | 22.81 | 22.34 | 22.49 | +0.77% | 1.08 | 0.56% |
| 2025-05-07 | sh.600325 | 华发股份 | 5.10 | 5.21 | 5.05 | 5.06 | +0.97% | 1.69 | 1.17% |
| 2025-05-07 | sh.600326 | 西藏天路 | 7.07 | 7.35 | 7.02 | 7.20 | +2.56% | 5.42 | 5.72% |
| 2025-05-07 | sh.600327 | 大东方 | 4.92 | 5.01 | 4.88 | 4.93 | +0.61% | 1.16 | 2.65% |
| 2025-05-07 | sh.600328 | 中盐化工 | 7.00 | 7.06 | 6.98 | 7.05 | +1.27% | 0.93 | 0.89% |
| 2025-05-07 | sh.600329 | 达仁堂 | 27.18 | 27.32 | 26.98 | 27.12 | +0.30% | 1.25 | 0.74% |
| 2025-05-07 | sh.600330 | 天通股份 | 6.84 | 6.87 | 6.69 | 6.75 | -0.15% | 1.01 | 1.21% |
| 2025-05-07 | sh.600331 | 宏达股份 | 6.66 | 6.85 | 6.66 | 6.77 | +1.80% | 1.82 | 1.33% |
| 2025-05-07 | sh.600332 | 白云山 | 25.79 | 25.82 | 25.57 | 25.82 | +0.83% | 1.64 | 0.44% |
| 2025-05-07 | sh.600333 | 长春燃气 | 4.58 | 4.64 | 4.57 | 4.63 | +1.76% | 0.47 | 1.67% |
| 2025-05-07 | sh.600335 | 国机汽车 | 6.44 | 6.51 | 6.34 | 6.41 | +1.24% | 1.15 | 1.18% |
| 2025-05-07 | sh.600336 | 澳柯玛 | 7.10 | 7.32 | 6.97 | 7.09 | +1.43% | 3.39 | 5.94% |
| 2025-05-07 | sh.600337 | ST美克 | 2.03 | 2.09 | 1.98 | 2.01 | +0.50% | 1.36 | 4.66% |
| 2025-05-07 | sh.600338 | 西藏珠峰 | 9.68 | 9.84 | 9.55 | 9.78 | +1.76% | 2.44 | 2.74% |
| 2025-05-07 | sh.600339 | 中油工程 | 3.08 | 3.11 | 3.07 | 3.10 | +1.29% | 1.20 | 0.69% |
| 2025-05-07 | sh.600340 | *ST华幸 | 2.48 | 2.53 | 2.46 | 2.48 | +1.64% | 3.57 | 3.69% |
| 2025-05-07 | sh.600343 | 航天动力 | 11.23 | 11.62 | 11.12 | 11.48 | +3.61% | 1.97 | 2.71% |
| 2025-05-07 | sh.600345 | 长江通信 | 22.83 | 23.15 | 22.58 | 22.93 | +0.75% | 1.03 | 2.13% |
显示 1440701 - 1440800 条，共 1,446,324 条记录