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.600019 | 宝钢股份 | 6.75 | 6.76 | 6.64 | 6.73 | +0.87% | 3.47 | 0.23% |
| 2025-05-07 | sh.600020 | 中原高速 | 4.44 | 4.49 | 4.39 | 4.45 | +0.66% | 0.83 | 0.81% |
| 2025-05-07 | sh.600021 | 上海电力 | 8.78 | 8.84 | 8.75 | 8.81 | +0.55% | 3.50 | 1.48% |
| 2025-05-07 | sh.600022 | 山东钢铁 | 1.33 | 1.35 | 1.33 | 1.33 | 0.00% | 0.44 | 0.31% |
| 2025-05-07 | sh.600023 | 浙能电力 | 5.02 | 5.03 | 4.98 | 5.00 | +0.19% | 2.64 | 0.37% |
| 2025-05-07 | sh.600025 | 华能水电 | 9.33 | 9.41 | 9.26 | 9.39 | +0.95% | 3.03 | 0.18% |
| 2025-05-07 | sh.600026 | 中远海能 | 10.62 | 10.63 | 10.34 | 10.46 | -0.47% | 2.77 | 0.75% |
| 2025-05-07 | sh.600027 | 华电国际 | 5.62 | 5.63 | 5.48 | 5.52 | -1.03% | 4.18 | 0.86% |
| 2025-05-07 | sh.600028 | 中国石化 | 5.47 | 5.49 | 5.42 | 5.49 | +1.24% | 8.33 | 0.15% |
| 2025-05-07 | sh.600029 | 南方航空 | 5.93 | 5.93 | 5.78 | 5.80 | -1.86% | 3.29 | 0.45% |
| 2025-05-07 | sh.600030 | 中信证券 | 25.78 | 25.92 | 25.13 | 25.18 | +0.63% | 30.40 | 0.96% |
| 2025-05-07 | sh.600031 | 三一重工 | 19.44 | 19.44 | 18.87 | 19.04 | +0.05% | 10.33 | 0.62% |
| 2025-05-07 | sh.600032 | 浙江新能 | 7.67 | 7.72 | 7.58 | 7.64 | +0.39% | 1.11 | 0.60% |
| 2025-05-07 | sh.600033 | 福建高速 | 3.60 | 3.65 | 3.59 | 3.62 | +0.82% | 1.31 | 1.28% |
| 2025-05-07 | sh.600035 | 楚天高速 | 4.26 | 4.31 | 4.25 | 4.29 | +0.91% | 0.66 | 0.92% |
| 2025-05-07 | sh.600036 | 招商银行 | 39.05 | 39.46 | 38.60 | 39.26 | +1.57% | 29.86 | 0.35% |
| 2025-05-07 | sh.600037 | 歌华有线 | 7.27 | 7.28 | 7.14 | 7.18 | -0.28% | 0.77 | 0.77% |
| 2025-05-07 | sh.600038 | 中直股份 | 35.97 | 37.20 | 35.93 | 36.79 | +3.24% | 5.40 | 2.20% |
| 2025-05-07 | sh.600039 | 四川路桥 | 8.57 | 8.63 | 8.42 | 8.63 | +1.46% | 2.06 | 0.35% |
| 2025-05-07 | sh.600048 | 保利发展 | 8.47 | 8.52 | 8.25 | 8.32 | +1.80% | 13.65 | 1.34% |
| 2025-05-07 | sh.600050 | 中国联通 | 5.38 | 5.40 | 5.26 | 5.31 | 0.00% | 15.90 | 0.95% |
| 2025-05-07 | sh.600051 | 宁波联合 | 6.86 | 6.90 | 6.72 | 6.78 | -0.29% | 1.69 | 7.85% |
| 2025-05-07 | sh.600052 | 东望时代 | 4.19 | 4.23 | 4.13 | 4.17 | +0.72% | 0.20 | 0.58% |
| 2025-05-07 | sh.600053 | *ST九鼎 | 15.77 | 15.77 | 14.95 | 15.04 | +4.88% | 6.84 | 10.16% |
| 2025-05-07 | sh.600054 | 黄山旅游 | 11.41 | 11.54 | 11.25 | 11.33 | -0.86% | 1.38 | 2.32% |
| 2025-05-07 | sh.600055 | 万东医疗 | 17.40 | 17.57 | 17.07 | 17.12 | -0.86% | 0.97 | 0.79% |
| 2025-05-07 | sh.600056 | 中国医药 | 10.12 | 10.17 | 10.09 | 10.10 | +0.20% | 0.89 | 0.58% |
| 2025-05-07 | sh.600057 | 厦门象屿 | 6.35 | 6.37 | 6.27 | 6.35 | +0.45% | 0.98 | 0.68% |
| 2025-05-07 | sh.600058 | 五矿发展 | 7.35 | 7.37 | 7.29 | 7.35 | +1.10% | 0.53 | 0.67% |
| 2025-05-07 | sh.600059 | 古越龙山 | 8.82 | 9.11 | 8.82 | 8.93 | +1.47% | 1.67 | 2.04% |
| 2025-05-07 | sh.600060 | 海信视像 | 22.87 | 23.16 | 22.58 | 22.69 | +0.13% | 2.67 | 0.87% |
| 2025-05-07 | sh.600061 | 国投资本 | 6.98 | 7.08 | 6.88 | 6.90 | +0.57% | 2.15 | 0.48% |
| 2025-05-07 | sh.600062 | 华润双鹤 | 18.47 | 18.63 | 18.42 | 18.53 | +0.69% | 1.82 | 0.93% |
| 2025-05-07 | sh.600063 | 皖维高新 | 4.46 | 4.49 | 4.41 | 4.45 | +0.66% | 1.44 | 1.64% |
| 2025-05-07 | sh.600064 | 南京高科 | 7.05 | 7.16 | 7.05 | 7.06 | +0.96% | 1.23 | 0.97% |
| 2025-05-07 | sh.600066 | 宇通客车 | 25.50 | 26.02 | 25.35 | 25.95 | +2.66% | 4.32 | 0.71% |
| 2025-05-07 | sh.600067 | 冠城新材 | 2.51 | 2.57 | 2.49 | 2.53 | +1.88% | 0.85 | 2.26% |
| 2025-05-07 | sh.600071 | 凤凰光学 | 20.23 | 20.46 | 20.04 | 20.17 | +0.10% | 0.84 | 1.47% |
| 2025-05-07 | sh.600072 | 中船科技 | 12.00 | 12.21 | 11.94 | 12.16 | +2.27% | 2.61 | 1.99% |
| 2025-05-07 | sh.600073 | 光明肉业 | 8.08 | 8.31 | 8.06 | 8.24 | +2.59% | 1.38 | 1.79% |
| 2025-05-07 | sh.600075 | 新疆天业 | 4.17 | 4.22 | 4.17 | 4.20 | +1.20% | 0.42 | 0.59% |
| 2025-05-07 | sh.600076 | 康欣新材 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 0.53 | 1.86% |
| 2025-05-07 | sh.600078 | 澄星股份 | 5.40 | 5.50 | 5.37 | 5.46 | +1.30% | 0.56 | 1.55% |
| 2025-05-07 | sh.600079 | ST人福 | 20.75 | 20.97 | 20.41 | 20.58 | +0.29% | 3.20 | 0.99% |
| 2025-05-07 | sh.600080 | ST金花 | 7.04 | 7.20 | 7.02 | 7.19 | +3.14% | 0.35 | 1.32% |
| 2025-05-07 | sh.600081 | 东风科技 | 13.88 | 14.97 | 13.82 | 14.69 | +6.81% | 5.44 | 6.83% |
| 2025-05-07 | sh.600082 | ST海泰 | 3.13 | 3.27 | 3.13 | 3.16 | +1.61% | 0.59 | 2.93% |
| 2025-05-07 | sh.600084 | *ST尼雅 | 5.34 | 5.55 | 5.34 | 5.38 | +1.32% | 0.23 | 0.37% |
| 2025-05-07 | sh.600085 | 同仁堂 | 36.38 | 36.45 | 36.01 | 36.30 | +0.60% | 2.01 | 0.40% |
| 2025-05-07 | sh.600088 | 中视传媒 | 16.71 | 16.80 | 16.56 | 16.66 | +0.42% | 0.56 | 0.84% |
| 2025-05-07 | sh.600089 | 特变电工 | 11.53 | 11.54 | 11.41 | 11.47 | +0.34% | 3.75 | 0.63% |
| 2025-05-07 | sh.600094 | 大名城 | 3.34 | 3.40 | 3.22 | 3.25 | -0.61% | 0.83 | 1.14% |
| 2025-05-07 | sh.600095 | 湘财股份 | 8.64 | 8.88 | 8.22 | 8.26 | +2.35% | 14.32 | 5.88% |
| 2025-05-07 | sh.600096 | 云天化 | 21.08 | 21.79 | 21.02 | 21.63 | +3.72% | 12.40 | 2.96% |
| 2025-05-07 | sh.600097 | 开创国际 | 9.75 | 9.84 | 9.71 | 9.81 | +0.82% | 0.59 | 2.49% |
| 2025-05-07 | sh.600098 | 广州发展 | 6.18 | 6.21 | 6.13 | 6.15 | +0.15% | 1.07 | 0.47% |
| 2025-05-07 | sh.600099 | 林海股份 | 10.26 | 10.36 | 10.15 | 10.23 | 0.00% | 0.45 | 2.00% |
| 2025-05-07 | sh.600100 | 同方股份 | 7.28 | 7.35 | 7.15 | 7.21 | +0.14% | 3.15 | 1.30% |
| 2025-05-07 | sh.600101 | 明星电力 | 11.49 | 11.59 | 11.16 | 11.28 | -1.38% | 7.04 | 11.18% |
| 2025-05-07 | sh.600103 | 青山纸业 | 2.18 | 2.20 | 2.16 | 2.18 | +0.46% | 0.74 | 1.53% |
| 2025-05-07 | sh.600104 | 上汽集团 | 16.59 | 16.59 | 16.26 | 16.39 | +0.55% | 8.01 | 0.42% |
| 2025-05-07 | sh.600105 | 永鼎股份 | 7.04 | 7.39 | 6.91 | 7.18 | +4.17% | 22.74 | 21.61% |
| 2025-05-07 | sh.600106 | 重庆路桥 | 5.48 | 5.52 | 5.40 | 5.46 | 0.00% | 1.32 | 1.82% |
| 2025-05-07 | sh.600107 | *ST尔雅 | 3.22 | 3.41 | 3.22 | 3.33 | -1.77% | 1.21 | 10.34% |
| 2025-05-07 | sh.600108 | 亚盛集团 | 2.86 | 2.94 | 2.85 | 2.93 | +2.44% | 1.86 | 3.29% |
| 2025-05-07 | sh.600109 | 国金证券 | 8.24 | 8.40 | 8.08 | 8.10 | +0.12% | 3.71 | 1.40% |
| 2025-05-07 | sh.600110 | 诺德股份 | 3.27 | 3.33 | 3.25 | 3.31 | +2.48% | 1.09 | 1.91% |
| 2025-05-07 | sh.600111 | 北方稀土 | 24.67 | 24.71 | 24.04 | 24.19 | -1.42% | 17.19 | 1.96% |
| 2025-05-07 | sh.600113 | 浙江东日 | 14.08 | 14.34 | 13.96 | 14.05 | +1.59% | 0.75 | 1.29% |
| 2025-05-07 | sh.600114 | 东睦股份 | 21.13 | 21.17 | 20.22 | 20.73 | -0.47% | 4.40 | 3.40% |
| 2025-05-07 | sh.600115 | 中国东航 | 3.90 | 3.91 | 3.77 | 3.79 | -2.57% | 3.34 | 0.51% |
| 2025-05-07 | sh.600116 | 三峡水利 | 7.11 | 7.15 | 7.01 | 7.03 | -1.25% | 3.00 | 2.20% |
| 2025-05-07 | sh.600117 | 西宁特钢 | 2.09 | 2.14 | 2.09 | 2.14 | +2.39% | 0.45 | 0.65% |
| 2025-05-07 | sh.600118 | 中国卫星 | 26.45 | 26.91 | 26.13 | 26.77 | +2.37% | 5.25 | 1.67% |
| 2025-05-07 | sh.600119 | *ST长投 | 7.78 | 7.85 | 7.61 | 7.73 | +0.78% | 0.65 | 2.32% |
| 2025-05-07 | sh.600120 | 浙江东方 | 6.24 | 6.30 | 5.97 | 6.02 | -1.13% | 7.51 | 3.54% |
| 2025-05-07 | sh.600121 | 郑州煤电 | 3.68 | 3.73 | 3.66 | 3.68 | 0.00% | 0.72 | 1.60% |
| 2025-05-07 | sh.600123 | 兰花科创 | 6.72 | 6.75 | 6.68 | 6.70 | +0.29% | 0.64 | 0.64% |
| 2025-05-07 | sh.600125 | 铁龙物流 | 5.63 | 5.76 | 5.60 | 5.66 | +1.40% | 1.27 | 1.68% |
| 2025-05-07 | sh.600126 | 杭钢股份 | 11.77 | 11.82 | 11.26 | 11.53 | -0.94% | 31.18 | 8.07% |
| 2025-05-07 | sh.600127 | 金健米业 | 6.75 | 7.41 | 6.74 | 7.18 | +6.53% | 6.67 | 14.63% |
| 2025-05-07 | sh.600128 | 苏豪弘业 | 9.79 | 10.02 | 9.60 | 9.69 | +1.14% | 1.55 | 6.37% |
| 2025-05-07 | sh.600129 | 太极集团 | 21.42 | 21.54 | 21.01 | 21.30 | +0.09% | 2.32 | 1.96% |
| 2025-05-07 | sh.600130 | 波导股份 | 2.70 | 2.76 | 2.66 | 2.76 | +4.94% | 1.06 | 5.18% |
| 2025-05-07 | sh.600131 | 国网信通 | 18.28 | 18.49 | 18.05 | 18.17 | +0.38% | 2.12 | 0.96% |
| 2025-05-07 | sh.600132 | 重庆啤酒 | 55.70 | 55.93 | 54.75 | 55.24 | -0.47% | 2.83 | 1.02% |
| 2025-05-07 | sh.600133 | 东湖高新 | 9.05 | 9.12 | 8.86 | 8.95 | +0.33% | 1.32 | 1.36% |
| 2025-05-07 | sh.600135 | 乐凯胶片 | 7.07 | 7.11 | 7.00 | 7.10 | +1.57% | 0.55 | 1.41% |
| 2025-05-07 | sh.600136 | ST明诚 | 2.04 | 2.04 | 2.01 | 2.03 | +0.49% | 0.10 | 0.25% |
| 2025-05-07 | sh.600137 | 浪莎股份 | 15.83 | 16.18 | 15.80 | 16.09 | +1.88% | 0.45 | 2.88% |
| 2025-05-07 | sh.600138 | 中青旅 | 9.74 | 9.81 | 9.68 | 9.73 | +0.51% | 1.56 | 2.19% |
| 2025-05-07 | sh.600141 | 兴发集团 | 19.64 | 20.02 | 19.52 | 19.83 | +1.56% | 3.82 | 1.67% |
| 2025-05-07 | sh.600143 | 金发科技 | 11.08 | 11.13 | 10.90 | 11.04 | +0.36% | 6.76 | 2.34% |
| 2025-05-07 | sh.600148 | 长春一东 | 18.10 | 18.70 | 18.10 | 18.30 | +1.78% | 0.82 | 3.15% |
| 2025-05-07 | sh.600149 | 廊坊发展 | 4.77 | 5.04 | 4.67 | 4.87 | +3.84% | 1.91 | 10.47% |
| 2025-05-07 | sh.600150 | 中国船舶 | 29.61 | 30.01 | 29.32 | 29.83 | +1.62% | 18.12 | 1.35% |
| 2025-05-07 | sh.600151 | 航天机电 | 6.54 | 6.70 | 6.53 | 6.68 | +3.41% | 1.66 | 1.74% |
| 2025-05-07 | sh.600152 | 维科技术 | 5.81 | 5.85 | 5.69 | 5.76 | +0.17% | 0.38 | 1.26% |
| 2025-05-07 | sh.600153 | 建发股份 | 9.98 | 10.06 | 9.93 | 9.96 | +0.38% | 1.81 | 0.59% |
| 2025-05-07 | sh.600155 | 华创云信 | 6.73 | 6.76 | 6.56 | 6.61 | +1.07% | 2.04 | 1.38% |
显示 1441001 - 1441100 条，共 1,446,324 条记录