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.600346 | 恒力石化 | 15.17 | 15.29 | 15.05 | 15.28 | +1.34% | 1.78 | 0.16% |
| 2025-05-07 | sh.600348 | 华阳股份 | 6.33 | 6.41 | 6.29 | 6.41 | +1.82% | 2.43 | 1.01% |
| 2025-05-07 | sh.600350 | 山东高速 | 10.40 | 10.44 | 10.22 | 10.29 | -1.11% | 1.23 | 0.23% |
| 2025-05-07 | sh.600351 | 亚宝药业 | 5.71 | 5.73 | 5.61 | 5.65 | -0.49% | 0.68 | 1.60% |
| 2025-05-07 | sh.600352 | 浙江龙盛 | 9.50 | 9.61 | 9.45 | 9.57 | +1.11% | 2.64 | 0.81% |
| 2025-05-07 | sh.600353 | 旭光电子 | 9.24 | 9.32 | 8.99 | 9.07 | -1.19% | 4.65 | 6.11% |
| 2025-05-07 | sh.600354 | 敦煌种业 | 6.17 | 6.38 | 6.14 | 6.30 | +2.27% | 3.76 | 11.40% |
| 2025-05-07 | sh.600355 | *ST精伦 | 2.39 | 2.65 | 2.39 | 2.61 | +3.57% | 2.98 | 24.77% |
| 2025-05-07 | sh.600356 | 恒丰纸业 | 7.66 | 7.71 | 7.61 | 7.65 | +0.39% | 0.28 | 1.19% |
| 2025-05-07 | sh.600358 | 国旅联合 | 4.48 | 4.48 | 4.28 | 4.35 | -1.58% | 0.50 | 2.29% |
| 2025-05-07 | sh.600359 | 新农开发 | 6.87 | 7.05 | 6.84 | 6.99 | +2.34% | 1.23 | 4.63% |
| 2025-05-07 | sh.600360 | 华微电子 | 6.34 | 6.64 | 6.28 | 6.57 | +3.92% | 1.97 | 3.14% |
| 2025-05-07 | sh.600361 | 创新新材 | 3.84 | 3.85 | 3.76 | 3.82 | +0.52% | 2.01 | 3.53% |
| 2025-05-07 | sh.600362 | 江西铜业 | 21.16 | 21.19 | 20.76 | 20.95 | +0.05% | 3.16 | 0.70% |
| 2025-05-07 | sh.600363 | 联创光电 | 57.95 | 58.61 | 56.75 | 57.54 | 0.00% | 6.81 | 2.61% |
| 2025-05-07 | sh.600365 | ST通葡 | 3.00 | 3.13 | 2.99 | 3.13 | +5.03% | 0.21 | 1.65% |
| 2025-05-07 | sh.600366 | 宁波韵升 | 8.15 | 8.17 | 7.97 | 8.06 | +0.12% | 3.55 | 4.13% |
| 2025-05-07 | sh.600367 | 红星发展 | 14.06 | 14.16 | 13.76 | 14.03 | +0.86% | 1.54 | 3.43% |
| 2025-05-07 | sh.600368 | 五洲交通 | 4.29 | 4.45 | 4.28 | 4.45 | +4.32% | 5.56 | 7.64% |
| 2025-05-07 | sh.600369 | 西南证券 | 4.19 | 4.23 | 4.11 | 4.12 | +0.24% | 1.80 | 0.68% |
| 2025-05-07 | sh.600370 | *ST三房 | 1.86 | 1.88 | 1.80 | 1.84 | 0.00% | 0.54 | 0.75% |
| 2025-05-07 | sh.600371 | 万向德农 | 9.28 | 9.72 | 9.21 | 9.72 | +5.22% | 3.54 | 12.54% |
| 2025-05-07 | sh.600372 | 中航机载 | 11.11 | 11.31 | 10.95 | 11.24 | +3.47% | 6.74 | 1.24% |
| 2025-05-07 | sh.600373 | 中文传媒 | 10.37 | 10.45 | 10.25 | 10.28 | -0.56% | 1.03 | 0.71% |
| 2025-05-07 | sh.600375 | 汉马科技 | 5.84 | 5.85 | 5.67 | 5.71 | -0.35% | 0.88 | 1.41% |
| 2025-05-07 | sh.600376 | 首开股份 | 2.45 | 2.50 | 2.42 | 2.44 | +2.09% | 0.61 | 0.97% |
| 2025-05-07 | sh.600377 | 宁沪高速 | 14.51 | 14.68 | 14.45 | 14.59 | +0.47% | 1.36 | 0.24% |
| 2025-05-07 | sh.600378 | 昊华科技 | 25.92 | 26.02 | 25.46 | 25.65 | -0.15% | 0.84 | 0.36% |
| 2025-05-07 | sh.600379 | 宝光股份 | 9.57 | 9.61 | 9.51 | 9.60 | +0.94% | 0.29 | 0.93% |
| 2025-05-07 | sh.600380 | 健康元 | 10.58 | 10.62 | 10.46 | 10.52 | -0.09% | 1.68 | 0.86% |
| 2025-05-07 | sh.600381 | *ST春天 | 3.42 | 3.42 | 3.42 | 3.42 | +4.91% | 0.01 | 0.07% |
| 2025-05-07 | sh.600382 | 广东明珠 | 4.62 | 4.71 | 4.61 | 4.70 | +2.30% | 0.66 | 1.95% |
| 2025-05-07 | sh.600383 | 金地集团 | 4.38 | 4.53 | 4.33 | 4.35 | +1.64% | 7.40 | 3.72% |
| 2025-05-07 | sh.600386 | 北巴传媒 | 4.37 | 4.65 | 4.33 | 4.38 | +0.92% | 1.41 | 3.93% |
| 2025-05-07 | sh.600388 | 龙净环保 | 11.48 | 11.61 | 11.35 | 11.39 | -0.43% | 0.93 | 0.63% |
| 2025-05-07 | sh.600389 | 江山股份 | 16.64 | 17.10 | 16.33 | 16.39 | -1.53% | 1.99 | 2.72% |
| 2025-05-07 | sh.600390 | 五矿资本 | 5.64 | 5.69 | 5.40 | 5.43 | 0.00% | 3.95 | 1.59% |
| 2025-05-07 | sh.600391 | 航发科技 | 25.42 | 27.08 | 25.20 | 26.09 | +4.53% | 10.12 | 11.76% |
| 2025-05-07 | sh.600392 | 盛和资源 | 11.84 | 11.98 | 11.61 | 11.72 | +1.63% | 18.35 | 8.80% |
| 2025-05-07 | sh.600395 | 盘江股份 | 4.55 | 4.56 | 4.52 | 4.54 | +0.44% | 0.45 | 0.46% |
| 2025-05-07 | sh.600396 | 华电辽能 | 3.06 | 3.29 | 3.05 | 3.12 | +2.63% | 5.25 | 11.40% |
| 2025-05-07 | sh.600397 | 江钨装备 | 5.05 | 5.15 | 4.96 | 5.14 | +2.19% | 1.55 | 3.10% |
| 2025-05-07 | sh.600398 | 海澜之家 | 7.89 | 7.95 | 7.70 | 7.74 | -1.49% | 3.50 | 0.91% |
| 2025-05-07 | sh.600399 | 抚顺特钢 | 5.10 | 5.29 | 5.06 | 5.23 | +3.35% | 3.06 | 2.99% |
| 2025-05-07 | sh.600400 | 红豆股份 | 2.21 | 2.24 | 2.18 | 2.20 | +0.92% | 0.59 | 1.16% |
| 2025-05-07 | sh.600403 | 大有能源 | 3.47 | 3.55 | 3.43 | 3.50 | +1.74% | 0.89 | 1.07% |
| 2025-05-07 | sh.600405 | 动力源 | 4.87 | 4.90 | 4.79 | 4.84 | +0.41% | 0.63 | 2.36% |
| 2025-05-07 | sh.600406 | 国电南瑞 | 22.13 | 22.13 | 21.73 | 22.03 | +1.25% | 8.73 | 0.49% |
| 2025-05-07 | sh.600408 | 安泰集团 | 1.88 | 1.89 | 1.84 | 1.87 | +0.54% | 0.42 | 2.24% |
| 2025-05-07 | sh.600409 | 三友化工 | 4.88 | 4.94 | 4.87 | 4.92 | +1.22% | 1.17 | 1.14% |
| 2025-05-07 | sh.600410 | 华胜天成 | 10.99 | 10.99 | 10.79 | 10.99 | +10.00% | 12.34 | 10.24% |
| 2025-05-07 | sh.600415 | 小商品城 | 15.24 | 15.35 | 14.93 | 15.04 | +0.72% | 5.56 | 0.66% |
| 2025-05-07 | sh.600416 | 湘电股份 | 10.25 | 10.54 | 10.12 | 10.36 | +1.77% | 2.58 | 1.89% |
| 2025-05-07 | sh.600418 | 江淮汽车 | 36.98 | 37.10 | 35.80 | 36.20 | +0.11% | 16.06 | 2.03% |
| 2025-05-07 | sh.600419 | 天润乳业 | 9.58 | 9.82 | 9.48 | 9.55 | +0.21% | 0.91 | 2.95% |
| 2025-05-07 | sh.600420 | 国药现代 | 10.12 | 10.12 | 10.02 | 10.04 | +0.10% | 1.16 | 0.83% |
| 2025-05-07 | sh.600421 | *ST华嵘 | 4.90 | 4.99 | 4.76 | 4.99 | +5.05% | 0.27 | 2.86% |
| 2025-05-07 | sh.600422 | 昆药集团 | 15.18 | 15.27 | 14.97 | 15.23 | +1.30% | 2.13 | 1.82% |
| 2025-05-07 | sh.600423 | *ST柳化 | 3.17 | 3.23 | 3.13 | 3.22 | +2.55% | 0.68 | 2.67% |
| 2025-05-07 | sh.600425 | 青松建化 | 3.69 | 3.72 | 3.64 | 3.66 | 0.00% | 0.70 | 1.35% |
| 2025-05-07 | sh.600426 | 华鲁恒升 | 20.12 | 20.62 | 19.89 | 20.52 | +2.99% | 4.57 | 1.04% |
| 2025-05-07 | sh.600428 | 中远海特 | 5.87 | 5.89 | 5.80 | 5.83 | +0.33% | 1.28 | 0.99% |
| 2025-05-07 | sh.600429 | 三元股份 | 4.47 | 4.56 | 4.46 | 4.53 | +1.79% | 0.90 | 1.34% |
| 2025-05-07 | sh.600433 | 冠豪高新 | 3.01 | 3.05 | 3.00 | 3.03 | +0.98% | 0.52 | 0.97% |
| 2025-05-07 | sh.600435 | 北方导航 | 11.56 | 11.94 | 11.46 | 11.73 | +2.62% | 6.61 | 3.74% |
| 2025-05-07 | sh.600436 | 片仔癀 | 205.01 | 205.01 | 202.41 | 204.69 | +1.30% | 4.89 | 0.39% |
| 2025-05-07 | sh.600438 | 通威股份 | 16.85 | 16.90 | 16.52 | 16.70 | +0.42% | 4.84 | 0.65% |
| 2025-05-07 | sh.600439 | 瑞贝卡 | 3.45 | 3.58 | 3.43 | 3.55 | +3.50% | 2.61 | 6.56% |
| 2025-05-07 | sh.600444 | 国机通用 | 14.99 | 15.24 | 14.87 | 14.97 | +0.74% | 0.39 | 1.75% |
| 2025-05-07 | sh.600446 | 金证股份 | 15.80 | 15.99 | 15.04 | 15.17 | -0.72% | 3.08 | 2.12% |
| 2025-05-07 | sh.600448 | 华纺股份 | 3.25 | 3.25 | 3.16 | 3.25 | +10.17% | 2.04 | 9.95% |
| 2025-05-07 | sh.600449 | 宁夏建材 | 13.22 | 13.30 | 12.88 | 12.98 | -0.53% | 0.95 | 1.51% |
| 2025-05-07 | sh.600452 | 涪陵电力 | 9.55 | 9.61 | 9.42 | 9.46 | -0.52% | 1.97 | 1.34% |
| 2025-05-07 | sh.600455 | 博通股份 | 24.78 | 25.30 | 24.52 | 24.88 | +1.26% | 0.45 | 2.92% |
| 2025-05-07 | sh.600456 | 宝钛股份 | 29.64 | 30.49 | 29.53 | 30.14 | +2.42% | 4.87 | 3.36% |
| 2025-05-07 | sh.600458 | 时代新材 | 11.72 | 11.78 | 11.46 | 11.54 | -0.67% | 1.02 | 1.07% |
| 2025-05-07 | sh.600459 | 贵研铂业 | 13.28 | 13.35 | 13.17 | 13.28 | +0.30% | 1.53 | 1.50% |
| 2025-05-07 | sh.600460 | 士兰微 | 25.61 | 25.65 | 24.91 | 25.11 | -0.63% | 5.86 | 1.40% |
| 2025-05-07 | sh.600461 | 洪城环境 | 9.06 | 9.18 | 9.03 | 9.05 | +0.32% | 1.25 | 1.02% |
| 2025-05-07 | sh.600463 | 空港股份 | 9.56 | 9.73 | 9.44 | 9.60 | +1.05% | 0.79 | 2.77% |
| 2025-05-07 | sh.600467 | 好当家 | 2.30 | 2.34 | 2.28 | 2.32 | +1.75% | 1.32 | 3.92% |
| 2025-05-07 | sh.600468 | 百利电气 | 4.58 | 4.65 | 4.53 | 4.58 | 0.00% | 1.76 | 3.54% |
| 2025-05-07 | sh.600469 | 风神股份 | 5.42 | 5.51 | 5.40 | 5.51 | +2.40% | 0.40 | 0.99% |
| 2025-05-07 | sh.600470 | 六国化工 | 5.28 | 5.73 | 5.24 | 5.61 | +7.68% | 3.62 | 12.58% |
| 2025-05-07 | sh.600475 | 华光环能 | 9.13 | 9.30 | 9.13 | 9.27 | +1.60% | 0.91 | 1.01% |
| 2025-05-07 | sh.600476 | *ST湘邮 | 16.21 | 16.32 | 15.80 | 15.98 | -0.12% | 0.89 | 3.45% |
| 2025-05-07 | sh.600477 | 杭萧钢构 | 2.55 | 2.58 | 2.53 | 2.56 | +1.55% | 0.52 | 0.85% |
| 2025-05-07 | sh.600478 | 科力远 | 4.94 | 4.98 | 4.86 | 4.90 | +0.41% | 1.29 | 1.57% |
| 2025-05-07 | sh.600479 | 千金药业 | 10.07 | 10.09 | 9.97 | 10.03 | -0.19% | 0.47 | 1.09% |
| 2025-05-07 | sh.600480 | 凌云股份 | 13.55 | 13.68 | 12.86 | 13.20 | -2.54% | 7.50 | 4.60% |
| 2025-05-07 | sh.600481 | 双良节能 | 4.61 | 4.62 | 4.52 | 4.58 | +0.66% | 1.38 | 1.61% |
| 2025-05-07 | sh.600482 | 中国动力 | 21.64 | 21.69 | 21.13 | 21.48 | +0.60% | 4.87 | 1.00% |
| 2025-05-07 | sh.600483 | 福能股份 | 9.37 | 9.40 | 9.28 | 9.32 | -0.10% | 1.28 | 0.47% |
| 2025-05-07 | sh.600486 | 扬农化工 | 51.97 | 53.04 | 51.59 | 52.63 | +3.13% | 2.54 | 1.19% |
| 2025-05-07 | sh.600487 | 亨通光电 | 15.71 | 15.75 | 15.44 | 15.53 | 0.00% | 5.37 | 1.39% |
| 2025-05-07 | sh.600488 | 津药药业 | 3.98 | 4.02 | 3.95 | 3.98 | 0.00% | 0.35 | 0.80% |
| 2025-05-07 | sh.600489 | 中金黄金 | 13.73 | 13.85 | 13.54 | 13.82 | +0.85% | 9.85 | 1.44% |
| 2025-05-07 | sh.600490 | 鹏欣资源 | 4.70 | 4.85 | 4.64 | 4.70 | -0.63% | 4.59 | 4.88% |
| 2025-05-07 | sh.600491 | ST龙元 | 4.00 | 4.04 | 3.92 | 3.96 | +0.51% | 1.02 | 1.69% |
| 2025-05-07 | sh.600493 | 凤竹纺织 | 5.55 | 5.63 | 5.49 | 5.55 | +1.63% | 0.47 | 3.09% |
显示 1440801 - 1440900 条，共 1,446,324 条记录