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.600495 | 晋西车轴 | 4.08 | 4.17 | 4.07 | 4.15 | +1.96% | 1.25 | 2.51% |
| 2025-05-07 | sh.600496 | 精工钢构 | 3.14 | 3.18 | 3.11 | 3.11 | -0.93% | 0.80 | 1.25% |
| 2025-05-07 | sh.600497 | 驰宏锌锗 | 5.06 | 5.07 | 5.02 | 5.06 | +0.58% | 2.81 | 1.06% |
| 2025-05-07 | sh.600498 | 烽火通信 | 22.35 | 22.39 | 21.63 | 21.79 | -1.08% | 6.15 | 2.38% |
| 2025-05-07 | sh.600500 | 中化国际 | 3.64 | 3.70 | 3.64 | 3.69 | +1.37% | 0.91 | 0.69% |
| 2025-05-07 | sh.600501 | 航天晨光 | 19.98 | 20.49 | 19.66 | 19.85 | +0.05% | 4.69 | 5.52% |
| 2025-05-07 | sh.600502 | 安徽建工 | 4.38 | 4.41 | 4.34 | 4.36 | 0.00% | 1.07 | 1.34% |
| 2025-05-07 | sh.600503 | 华丽家族 | 2.97 | 3.05 | 2.82 | 2.83 | +2.17% | 6.74 | 14.19% |
| 2025-05-07 | sh.600505 | 西昌电力 | 16.36 | 16.44 | 15.47 | 15.62 | -3.64% | 9.56 | 16.50% |
| 2025-05-07 | sh.600506 | 统一股份 | 19.57 | 20.96 | 19.30 | 19.96 | +3.10% | 3.78 | 12.81% |
| 2025-05-07 | sh.600507 | 方大特钢 | 4.45 | 4.51 | 4.41 | 4.43 | 0.00% | 1.08 | 1.04% |
| 2025-05-07 | sh.600508 | 上海能源 | 11.01 | 11.07 | 10.92 | 10.97 | +0.27% | 0.39 | 0.48% |
| 2025-05-07 | sh.600509 | 天富能源 | 6.84 | 6.88 | 6.73 | 6.76 | -1.87% | 2.54 | 2.70% |
| 2025-05-07 | sh.600510 | 黑牡丹 | 5.28 | 5.35 | 5.20 | 5.23 | +0.19% | 0.75 | 1.37% |
| 2025-05-07 | sh.600511 | 国药股份 | 28.94 | 29.00 | 28.70 | 28.94 | +0.64% | 1.25 | 0.76% |
| 2025-05-07 | sh.600512 | 腾达建设 | 2.20 | 2.24 | 2.20 | 2.22 | +0.90% | 0.62 | 1.73% |
| 2025-05-07 | sh.600513 | 联环药业 | 8.78 | 8.95 | 8.78 | 8.89 | +1.24% | 0.75 | 2.91% |
| 2025-05-07 | sh.600515 | 海南机场 | 3.62 | 3.64 | 3.58 | 3.58 | -0.56% | 2.25 | 0.68% |
| 2025-05-07 | sh.600516 | 方大炭素 | 4.74 | 4.77 | 4.70 | 4.73 | +0.42% | 0.78 | 0.41% |
| 2025-05-07 | sh.600517 | 国网英大 | 4.97 | 5.00 | 4.86 | 4.87 | +0.20% | 1.06 | 0.37% |
| 2025-05-07 | sh.600518 | 康美药业 | 2.00 | 2.02 | 1.97 | 1.99 | 0.00% | 2.53 | 0.94% |
| 2025-05-07 | sh.600519 | 贵州茅台 | 1514.04 | 1514.04 | 1494.94 | 1499.57 | +0.31% | 42.75 | 0.22% |
| 2025-05-07 | sh.600520 | 三佳科技 | 30.03 | 30.37 | 29.40 | 29.76 | -0.20% | 1.06 | 2.23% |
| 2025-05-07 | sh.600521 | 华海药业 | 14.31 | 14.39 | 13.98 | 14.10 | -0.56% | 3.83 | 1.83% |
| 2025-05-07 | sh.600522 | 中天科技 | 13.85 | 13.95 | 13.64 | 13.69 | -0.57% | 5.70 | 1.19% |
| 2025-05-07 | sh.600523 | 贵航股份 | 12.09 | 13.15 | 12.05 | 12.77 | +6.88% | 3.02 | 5.83% |
| 2025-05-07 | sh.600525 | ST长园 | 3.11 | 3.21 | 3.11 | 3.11 | -4.89% | 3.30 | 8.02% |
| 2025-05-07 | sh.600526 | 菲达环保 | 4.71 | 4.73 | 4.66 | 4.72 | +0.84% | 0.33 | 0.97% |
| 2025-05-07 | sh.600527 | 江南高纤 | 2.03 | 2.11 | 2.02 | 2.03 | +0.97% | 0.98 | 2.70% |
| 2025-05-07 | sh.600528 | 中铁工业 | 7.34 | 7.39 | 7.30 | 7.33 | +0.27% | 1.41 | 0.86% |
| 2025-05-07 | sh.600529 | 山东药玻 | 21.60 | 21.72 | 21.41 | 21.50 | 0.00% | 2.23 | 1.52% |
| 2025-05-07 | sh.600530 | 交大昂立 | 4.76 | 4.89 | 4.71 | 4.74 | +0.64% | 0.35 | 0.95% |
| 2025-05-07 | sh.600531 | 豫光金铅 | 6.93 | 6.95 | 6.84 | 6.88 | -0.42% | 2.13 | 2.77% |
| 2025-05-07 | sh.600533 | 栖霞建设 | 2.30 | 2.36 | 2.28 | 2.31 | +2.21% | 0.52 | 2.12% |
| 2025-05-07 | sh.600535 | 天士力 | 15.15 | 15.21 | 15.03 | 15.14 | +0.20% | 1.42 | 0.62% |
| 2025-05-07 | sh.600536 | 中国软件 | 47.10 | 47.35 | 45.74 | 46.09 | -1.75% | 12.54 | 3.21% |
| 2025-05-07 | sh.600537 | *ST亿晶 | 2.92 | 2.97 | 2.88 | 2.91 | 0.00% | 0.71 | 2.06% |
| 2025-05-07 | sh.600538 | 国发股份 | 5.60 | 5.73 | 5.56 | 5.63 | +1.26% | 0.61 | 2.07% |
| 2025-05-07 | sh.600539 | 狮头股份 | 12.14 | 12.47 | 11.80 | 11.98 | -0.08% | 2.05 | 7.34% |
| 2025-05-07 | sh.600540 | 新赛股份 | 4.65 | 4.96 | 4.61 | 4.86 | +5.65% | 4.51 | 16.27% |
| 2025-05-07 | sh.600543 | *ST莫高 | 5.07 | 5.14 | 5.04 | 5.10 | +1.19% | 0.55 | 3.38% |
| 2025-05-07 | sh.600545 | 卓郎智能 | 2.23 | 2.26 | 2.18 | 2.22 | +0.91% | 0.81 | 2.04% |
| 2025-05-07 | sh.600546 | 山煤国际 | 8.90 | 8.93 | 8.84 | 8.92 | +0.95% | 2.21 | 1.16% |
| 2025-05-07 | sh.600547 | 山东黄金 | 30.41 | 31.01 | 30.20 | 30.83 | +0.68% | 11.07 | 0.99% |
| 2025-05-07 | sh.600548 | 深高速 | 10.94 | 11.07 | 10.93 | 10.97 | +0.45% | 0.44 | 0.27% |
| 2025-05-07 | sh.600549 | 厦门钨业 | 18.69 | 18.74 | 18.40 | 18.51 | -0.37% | 2.94 | 1.09% |
| 2025-05-07 | sh.600550 | 保变电气 | 7.90 | 7.98 | 7.78 | 7.87 | +0.13% | 2.72 | 1.88% |
| 2025-05-07 | sh.600551 | 时代出版 | 7.56 | 7.62 | 7.51 | 7.54 | 0.00% | 0.43 | 0.81% |
| 2025-05-07 | sh.600552 | 凯盛科技 | 11.34 | 11.83 | 11.15 | 11.65 | +4.09% | 6.36 | 5.84% |
| 2025-05-07 | sh.600556 | 天下秀 | 4.93 | 4.96 | 4.80 | 4.84 | -1.02% | 1.86 | 2.12% |
| 2025-05-07 | sh.600557 | 康缘药业 | 12.76 | 12.96 | 12.76 | 12.89 | +1.50% | 1.11 | 1.53% |
| 2025-05-07 | sh.600558 | 大西洋 | 4.55 | 4.58 | 4.48 | 4.53 | -0.21% | 1.45 | 3.47% |
| 2025-05-07 | sh.600559 | 老白干酒 | 17.25 | 17.40 | 17.00 | 17.09 | +0.23% | 2.06 | 1.28% |
| 2025-05-07 | sh.600560 | 金自天正 | 15.43 | 15.57 | 15.21 | 15.41 | +0.98% | 0.74 | 2.14% |
| 2025-05-07 | sh.600561 | 江西长运 | 5.95 | 5.99 | 5.88 | 5.95 | +1.19% | 0.32 | 1.89% |
| 2025-05-07 | sh.600562 | 国睿科技 | 21.68 | 22.99 | 21.30 | 22.86 | +9.39% | 7.45 | 2.68% |
| 2025-05-07 | sh.600563 | 法拉电子 | 105.78 | 106.76 | 103.62 | 104.11 | +0.08% | 1.46 | 0.60% |
| 2025-05-07 | sh.600566 | 济川药业 | 24.52 | 24.88 | 24.50 | 24.87 | +1.71% | 1.68 | 0.69% |
| 2025-05-07 | sh.600567 | 山鹰国际 | 1.72 | 1.77 | 1.72 | 1.75 | +1.74% | 2.12 | 2.22% |
| 2025-05-07 | sh.600568 | ST中珠 | 1.32 | 1.36 | 1.32 | 1.35 | +1.50% | 0.17 | 0.78% |
| 2025-05-07 | sh.600569 | 安阳钢铁 | 1.87 | 1.90 | 1.87 | 1.88 | +0.53% | 0.42 | 0.77% |
| 2025-05-07 | sh.600570 | 恒生电子 | 27.64 | 27.84 | 26.38 | 26.59 | +0.04% | 12.12 | 2.36% |
| 2025-05-07 | sh.600571 | 信雅达 | 16.90 | 17.20 | 15.90 | 16.17 | -2.47% | 11.04 | 14.66% |
| 2025-05-07 | sh.600572 | 康恩贝 | 4.27 | 4.30 | 4.25 | 4.27 | +0.23% | 1.27 | 1.12% |
| 2025-05-07 | sh.600573 | 惠泉啤酒 | 11.22 | 11.48 | 11.19 | 11.42 | +2.22% | 0.93 | 3.26% |
| 2025-05-07 | sh.600575 | 淮河能源 | 3.54 | 3.56 | 3.48 | 3.50 | -0.85% | 2.99 | 2.19% |
| 2025-05-07 | sh.600576 | 祥源文旅 | 9.58 | 9.75 | 9.51 | 9.61 | +1.05% | 0.91 | 1.43% |
| 2025-05-07 | sh.600577 | 精达股份 | 7.09 | 7.17 | 6.97 | 7.05 | +0.28% | 4.96 | 3.25% |
| 2025-05-07 | sh.600578 | 京能电力 | 4.05 | 4.17 | 4.01 | 4.06 | 0.00% | 5.32 | 1.89% |
| 2025-05-07 | sh.600579 | 中化装备 | 7.40 | 7.55 | 7.36 | 7.46 | +1.22% | 0.86 | 2.33% |
| 2025-05-07 | sh.600580 | 卧龙电驱 | 22.13 | 22.17 | 21.23 | 21.47 | -1.96% | 28.97 | 8.47% |
| 2025-05-07 | sh.600581 | *ST八钢 | 3.23 | 3.29 | 3.22 | 3.29 | +2.17% | 0.74 | 1.48% |
| 2025-05-07 | sh.600582 | 天地科技 | 5.93 | 6.00 | 5.90 | 5.95 | +0.80% | 4.52 | 1.74% |
| 2025-05-07 | sh.600583 | 海油工程 | 5.18 | 5.26 | 5.18 | 5.22 | +1.50% | 3.55 | 1.48% |
| 2025-05-07 | sh.600584 | 长电科技 | 34.84 | 34.86 | 33.71 | 34.08 | -0.26% | 11.54 | 1.88% |
| 2025-05-07 | sh.600585 | 海螺水泥 | 23.27 | 23.37 | 22.99 | 23.09 | +0.33% | 4.39 | 0.46% |
| 2025-05-07 | sh.600586 | 金晶科技 | 4.67 | 4.76 | 4.66 | 4.73 | +2.16% | 0.99 | 1.48% |
| 2025-05-07 | sh.600587 | 新华医疗 | 14.41 | 14.57 | 14.41 | 14.48 | +1.22% | 1.20 | 1.32% |
| 2025-05-07 | sh.600588 | 用友网络 | 14.99 | 15.05 | 14.37 | 14.51 | -1.69% | 7.54 | 1.51% |
| 2025-05-07 | sh.600589 | 大位科技 | 7.86 | 8.47 | 7.80 | 8.09 | +3.19% | 32.46 | 27.25% |
| 2025-05-07 | sh.600590 | 泰豪科技 | 10.00 | 10.39 | 9.86 | 10.01 | +1.01% | 7.38 | 8.65% |
| 2025-05-07 | sh.600592 | 龙溪股份 | 25.91 | 27.06 | 25.32 | 27.06 | +10.01% | 14.48 | 13.52% |
| 2025-05-07 | sh.600593 | 大连圣亚 | 29.56 | 30.65 | 28.80 | 29.15 | -0.41% | 3.09 | 8.09% |
| 2025-05-07 | sh.600594 | 益佰制药 | 3.64 | 3.68 | 3.63 | 3.66 | +0.83% | 0.59 | 2.03% |
| 2025-05-07 | sh.600595 | 中孚实业 | 3.95 | 3.98 | 3.87 | 3.90 | 0.00% | 2.10 | 1.33% |
| 2025-05-07 | sh.600596 | 新安股份 | 7.67 | 7.86 | 7.62 | 7.72 | +1.56% | 1.10 | 1.09% |
| 2025-05-07 | sh.600597 | 光明乳业 | 8.25 | 8.33 | 8.23 | 8.26 | +0.60% | 0.80 | 0.69% |
| 2025-05-07 | sh.600000 | 浦发银行 | 11.03 | 11.05 | 10.75 | 11.04 | +1.79% | 8.12 | 0.24% |
| 2025-05-07 | sh.600004 | 白云机场 | 8.97 | 8.99 | 8.89 | 8.97 | +0.44% | 1.52 | 0.71% |
| 2025-05-07 | sh.600006 | 东风股份 | 7.16 | 7.23 | 7.10 | 7.20 | +1.41% | 2.98 | 2.08% |
| 2025-05-07 | sh.600007 | 中国国贸 | 20.63 | 20.97 | 20.40 | 20.48 | 0.00% | 0.80 | 0.37% |
| 2025-05-07 | sh.600008 | 首创环保 | 2.96 | 2.97 | 2.95 | 2.96 | 0.00% | 2.48 | 1.07% |
| 2025-05-07 | sh.600009 | 上海机场 | 31.99 | 32.03 | 31.66 | 31.83 | +0.28% | 2.84 | 0.46% |
| 2025-05-07 | sh.600010 | 包钢股份 | 1.84 | 1.85 | 1.80 | 1.83 | 0.00% | 7.10 | 1.24% |
| 2025-05-07 | sh.600011 | 华能国际 | 7.16 | 7.18 | 7.00 | 7.04 | -0.68% | 3.80 | 0.47% |
| 2025-05-07 | sh.600012 | 皖通高速 | 16.40 | 16.72 | 16.36 | 16.62 | +1.35% | 0.67 | 0.33% |
| 2025-05-07 | sh.600015 | 华夏银行 | 6.87 | 6.90 | 6.83 | 6.88 | +0.69% | 6.29 | 0.56% |
| 2025-05-07 | sh.600016 | 民生银行 | 3.82 | 3.87 | 3.80 | 3.87 | +1.76% | 8.93 | 0.63% |
| 2025-05-07 | sh.600017 | 日照港 | 2.95 | 2.98 | 2.93 | 2.95 | +0.66% | 1.35 | 1.43% |
| 2025-05-07 | sh.600018 | 上港集团 | 5.33 | 5.39 | 5.31 | 5.39 | +2.01% | 3.28 | 0.26% |
显示 1440901 - 1441000 条，共 1,446,324 条记录