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.600156 | 华升股份 | 5.81 | 6.01 | 5.71 | 5.98 | +3.28% | 1.32 | 5.59% |
| 2025-05-07 | sh.600157 | 永泰能源 | 1.37 | 1.39 | 1.36 | 1.37 | +0.74% | 4.48 | 1.47% |
| 2025-05-07 | sh.600158 | 中体产业 | 8.06 | 8.20 | 8.00 | 8.17 | +2.25% | 1.75 | 2.25% |
| 2025-05-07 | sh.600159 | 大龙地产 | 2.54 | 2.65 | 2.53 | 2.55 | +2.41% | 0.96 | 4.52% |
| 2025-05-07 | sh.600160 | 巨化股份 | 27.28 | 27.33 | 26.75 | 27.33 | +1.02% | 9.30 | 1.25% |
| 2025-05-07 | sh.600161 | 天坛生物 | 19.02 | 19.12 | 18.89 | 19.02 | +0.31% | 3.42 | 0.90% |
| 2025-05-07 | sh.600162 | 香江控股 | 1.66 | 1.74 | 1.66 | 1.68 | +1.81% | 0.75 | 1.36% |
| 2025-05-07 | sh.600163 | 中闽能源 | 5.58 | 5.62 | 5.52 | 5.54 | +0.18% | 0.81 | 0.75% |
| 2025-05-07 | sh.600165 | ST宁科 | 3.37 | 3.45 | 3.23 | 3.27 | -3.93% | 1.41 | 4.33% |
| 2025-05-07 | sh.600166 | 福田汽车 | 2.70 | 2.72 | 2.65 | 2.68 | 0.00% | 3.53 | 2.03% |
| 2025-05-07 | sh.600167 | 联美控股 | 5.81 | 5.86 | 5.74 | 5.77 | -0.83% | 0.47 | 0.35% |
| 2025-05-07 | sh.600168 | 武汉控股 | 4.55 | 4.61 | 4.54 | 4.56 | +0.66% | 0.39 | 0.86% |
| 2025-05-07 | sh.600169 | ST太重 | 2.44 | 2.47 | 2.42 | 2.45 | +1.24% | 0.67 | 0.82% |
| 2025-05-07 | sh.600170 | 上海建工 | 2.38 | 2.41 | 2.36 | 2.38 | +0.41% | 4.36 | 2.01% |
| 2025-05-07 | sh.600171 | 上海贝岭 | 36.50 | 36.58 | 35.31 | 35.73 | -0.91% | 12.46 | 4.88% |
| 2025-05-07 | sh.600172 | 黄河旋风 | 3.85 | 3.96 | 3.82 | 3.93 | +3.15% | 2.29 | 4.61% |
| 2025-05-07 | sh.600173 | 卧龙新能 | 6.56 | 6.60 | 6.30 | 6.36 | -0.78% | 1.09 | 2.41% |
| 2025-05-07 | sh.600176 | 中国巨石 | 11.91 | 11.96 | 11.61 | 11.67 | 0.00% | 2.99 | 0.62% |
| 2025-05-07 | sh.600177 | 雅戈尔 | 7.10 | 7.16 | 7.08 | 7.12 | +0.80% | 1.55 | 0.44% |
| 2025-05-07 | sh.600178 | 东安动力 | 11.37 | 11.98 | 11.26 | 11.79 | +5.46% | 4.40 | 8.12% |
| 2025-05-07 | sh.600179 | 安通控股 | 3.00 | 3.01 | 2.93 | 2.96 | -0.34% | 0.95 | 0.86% |
| 2025-05-07 | sh.600180 | *ST瑞茂 | 4.42 | 4.50 | 4.36 | 4.40 | +0.91% | 1.28 | 2.64% |
| 2025-05-07 | sh.600182 | S佳通 | 14.43 | 14.46 | 14.17 | 14.29 | -0.40% | 0.24 | 0.95% |
| 2025-05-07 | sh.600183 | 生益科技 | 25.02 | 25.11 | 24.35 | 24.48 | -0.90% | 6.39 | 1.06% |
| 2025-05-07 | sh.600184 | 光电股份 | 13.81 | 14.58 | 13.75 | 14.03 | +2.26% | 2.64 | 3.68% |
| 2025-05-07 | sh.600185 | 珠免集团 | 6.95 | 7.02 | 6.82 | 6.90 | +0.15% | 3.79 | 2.91% |
| 2025-05-07 | sh.600186 | 莲花控股 | 6.88 | 6.94 | 6.66 | 6.75 | -1.60% | 10.51 | 8.70% |
| 2025-05-07 | sh.600187 | *ST国中 | 3.25 | 3.28 | 3.16 | 3.20 | -0.62% | 2.71 | 5.23% |
| 2025-05-07 | sh.600188 | 兖矿能源 | 11.87 | 11.88 | 11.70 | 11.80 | +0.08% | 2.21 | 0.30% |
| 2025-05-07 | sh.600189 | 泉阳泉 | 6.87 | 6.95 | 6.83 | 6.95 | +1.61% | 0.73 | 1.48% |
| 2025-05-07 | sh.600191 | 华资实业 | 7.49 | 7.67 | 7.35 | 7.46 | +0.40% | 0.88 | 2.43% |
| 2025-05-07 | sh.600192 | 长城电工 | 6.95 | 7.05 | 6.85 | 6.94 | +0.14% | 0.65 | 2.13% |
| 2025-05-07 | sh.600193 | *ST创兴 | 3.28 | 3.28 | 3.28 | 3.28 | +5.13% | 0.05 | 0.33% |
| 2025-05-07 | sh.600195 | 中牧股份 | 6.81 | 6.87 | 6.76 | 6.83 | +0.59% | 0.88 | 1.26% |
| 2025-05-07 | sh.600196 | 复星医药 | 23.68 | 23.70 | 23.44 | 23.53 | +0.51% | 3.01 | 0.60% |
| 2025-05-07 | sh.600197 | 伊力特 | 14.47 | 14.50 | 14.32 | 14.41 | +0.47% | 0.49 | 0.70% |
| 2025-05-07 | sh.600198 | 大唐电信 | 8.34 | 8.38 | 8.15 | 8.25 | -0.12% | 1.54 | 1.43% |
| 2025-05-07 | sh.600199 | 金种子酒 | 10.16 | 10.23 | 10.03 | 10.09 | +0.20% | 0.70 | 1.05% |
| 2025-05-07 | sh.600201 | 生物股份 | 6.94 | 7.07 | 6.88 | 6.92 | +0.43% | 1.22 | 1.55% |
| 2025-05-07 | sh.600202 | 哈空调 | 5.19 | 5.25 | 5.13 | 5.20 | +0.39% | 0.82 | 4.13% |
| 2025-05-07 | sh.600203 | 福日电子 | 9.75 | 9.84 | 9.48 | 9.59 | +0.10% | 7.63 | 13.33% |
| 2025-05-07 | sh.600206 | 有研新材 | 19.19 | 19.28 | 18.51 | 18.69 | -2.34% | 15.96 | 9.95% |
| 2025-05-07 | sh.600207 | 安彩高科 | 4.15 | 4.15 | 4.05 | 4.12 | +0.24% | 0.66 | 1.48% |
| 2025-05-07 | sh.600208 | 衢州发展 | 2.74 | 2.79 | 2.71 | 2.72 | +0.74% | 2.83 | 1.21% |
| 2025-05-07 | sh.600210 | 紫江企业 | 6.13 | 6.20 | 6.05 | 6.10 | +0.47% | 1.92 | 1.98% |
| 2025-05-07 | sh.600211 | 西藏药业 | 35.15 | 35.62 | 34.88 | 35.03 | +0.03% | 1.17 | 1.01% |
| 2025-05-07 | sh.600212 | 绿能慧充 | 7.77 | 8.27 | 7.70 | 8.07 | +4.94% | 3.09 | 7.44% |
| 2025-05-07 | sh.600215 | 派斯林 | 9.23 | 9.38 | 9.10 | 9.27 | +0.87% | 2.23 | 5.28% |
| 2025-05-07 | sh.600216 | 浙江医药 | 13.23 | 13.31 | 13.09 | 13.17 | +0.15% | 2.55 | 1.96% |
| 2025-05-07 | sh.600217 | 中再资环 | 4.54 | 4.59 | 4.51 | 4.56 | +1.11% | 0.88 | 1.16% |
| 2025-05-07 | sh.600218 | 全柴动力 | 8.59 | 8.62 | 8.42 | 8.50 | 0.00% | 0.73 | 1.95% |
| 2025-05-07 | sh.600219 | 南山铝业 | 3.38 | 3.41 | 3.37 | 3.38 | +0.54% | 3.78 | 0.88% |
| 2025-05-07 | sh.600221 | 海航控股 | 1.39 | 1.40 | 1.36 | 1.36 | -1.45% | 3.23 | 0.72% |
| 2025-05-07 | sh.600222 | 太龙药业 | 5.16 | 5.21 | 5.08 | 5.12 | 0.00% | 0.56 | 1.91% |
| 2025-05-07 | sh.600223 | 福瑞达 | 7.44 | 7.66 | 7.37 | 7.42 | +0.67% | 1.22 | 1.59% |
| 2025-05-07 | sh.600226 | 亨通股份 | 2.95 | 2.96 | 2.89 | 2.91 | -1.02% | 0.99 | 1.14% |
| 2025-05-07 | sh.600227 | 赤天化 | 2.24 | 2.34 | 2.22 | 2.30 | +3.14% | 1.46 | 5.03% |
| 2025-05-07 | sh.600228 | *ST返利 | 3.02 | 3.08 | 2.95 | 3.07 | -0.97% | 1.77 | 14.22% |
| 2025-05-07 | sh.600229 | 城市传媒 | 6.67 | 6.72 | 6.62 | 6.68 | +0.15% | 0.34 | 0.74% |
| 2025-05-07 | sh.600230 | 沧州大化 | 10.30 | 10.38 | 10.21 | 10.35 | +0.88% | 0.54 | 1.25% |
| 2025-05-07 | sh.600231 | 凌钢股份 | 1.69 | 1.71 | 1.69 | 1.70 | +1.19% | 0.27 | 0.56% |
| 2025-05-07 | sh.600232 | 金鹰股份 | 5.58 | 5.63 | 5.51 | 5.58 | +1.08% | 0.25 | 1.21% |
| 2025-05-07 | sh.600233 | 圆通速递 | 12.91 | 12.96 | 12.78 | 12.85 | +0.30% | 2.36 | 0.52% |
| 2025-05-07 | sh.600234 | 科新发展 | 7.15 | 7.27 | 6.94 | 7.27 | +2.54% | 0.20 | 1.06% |
| 2025-05-07 | sh.600235 | 民丰特纸 | 5.88 | 5.96 | 5.85 | 5.91 | +1.02% | 0.35 | 1.67% |
| 2025-05-07 | sh.600236 | 桂冠电力 | 6.10 | 6.13 | 6.09 | 6.11 | +0.32% | 0.81 | 0.16% |
| 2025-05-07 | sh.600237 | 铜峰电子 | 6.84 | 6.91 | 6.78 | 6.85 | +0.74% | 0.75 | 1.77% |
| 2025-05-07 | sh.600238 | *ST椰岛 | 4.31 | 4.60 | 4.31 | 4.55 | +3.88% | 2.22 | 11.28% |
| 2025-05-07 | sh.600239 | ST云城 | 2.51 | 2.60 | 2.48 | 2.50 | +1.63% | 1.12 | 2.77% |
| 2025-05-07 | sh.600241 | 时代万恒 | 7.30 | 7.41 | 7.21 | 7.28 | +0.14% | 0.23 | 1.08% |
| 2025-05-07 | sh.600243 | *ST海华 | 2.43 | 2.46 | 2.39 | 2.42 | -0.41% | 0.57 | 5.36% |
| 2025-05-07 | sh.600246 | 万通发展 | 6.02 | 6.13 | 5.91 | 6.06 | +1.68% | 2.84 | 2.46% |
| 2025-05-07 | sh.600248 | 陕建股份 | 3.83 | 3.86 | 3.81 | 3.84 | +0.51% | 1.41 | 0.98% |
| 2025-05-07 | sh.600249 | 两面针 | 5.49 | 5.57 | 5.43 | 5.50 | +1.10% | 1.53 | 5.04% |
| 2025-05-07 | sh.600250 | 南京商旅 | 8.50 | 8.75 | 8.42 | 8.49 | +0.59% | 1.22 | 4.59% |
| 2025-05-07 | sh.600251 | 冠农股份 | 7.34 | 7.46 | 7.30 | 7.46 | +1.87% | 1.15 | 1.96% |
| 2025-05-07 | sh.600252 | 中恒集团 | 2.47 | 2.50 | 2.46 | 2.50 | +2.04% | 1.39 | 1.69% |
| 2025-05-07 | sh.600255 | 鑫科材料 | 3.27 | 3.31 | 3.21 | 3.25 | 0.00% | 2.47 | 4.20% |
| 2025-05-07 | sh.600256 | 广汇能源 | 5.30 | 5.31 | 5.23 | 5.25 | -0.51% | 4.02 | 1.05% |
| 2025-05-07 | sh.600257 | 大湖股份 | 4.81 | 4.87 | 4.78 | 4.87 | +1.67% | 0.73 | 3.12% |
| 2025-05-07 | sh.600258 | 首旅酒店 | 14.71 | 14.76 | 14.37 | 14.45 | -0.67% | 2.05 | 1.23% |
| 2025-05-07 | sh.600259 | 中稀有色 | 39.33 | 39.52 | 38.08 | 38.16 | -3.46% | 8.37 | 6.43% |
| 2025-05-07 | sh.600261 | 阳光照明 | 3.06 | 3.11 | 3.04 | 3.07 | +0.63% | 0.62 | 1.46% |
| 2025-05-07 | sh.600262 | 北方股份 | 21.22 | 23.30 | 21.22 | 23.30 | +10.01% | 4.85 | 12.33% |
| 2025-05-07 | sh.600265 | *ST景谷 | 15.00 | 15.11 | 14.58 | 14.97 | +0.07% | 0.46 | 2.38% |
| 2025-05-07 | sh.600266 | 城建发展 | 4.84 | 4.98 | 4.72 | 4.75 | +0.63% | 2.08 | 2.07% |
| 2025-05-07 | sh.600267 | 海正药业 | 8.76 | 8.81 | 8.58 | 8.62 | -0.79% | 1.37 | 1.29% |
| 2025-05-07 | sh.600268 | 国电南自 | 7.70 | 7.81 | 7.59 | 7.68 | +0.51% | 1.49 | 1.90% |
| 2025-05-07 | sh.600269 | 赣粤高速 | 4.98 | 5.11 | 4.97 | 5.05 | +1.95% | 1.26 | 1.03% |
| 2025-05-07 | sh.600271 | 航天信息 | 8.63 | 8.68 | 8.50 | 8.59 | +0.59% | 1.38 | 0.87% |
| 2025-05-07 | sh.600272 | 开开实业 | 13.60 | 13.70 | 13.41 | 13.57 | +1.34% | 0.82 | 3.77% |
| 2025-05-07 | sh.600273 | 嘉化能源 | 8.19 | 8.21 | 8.11 | 8.17 | +0.47% | 1.31 | 1.10% |
| 2025-05-07 | sh.600276 | 恒瑞医药 | 51.91 | 52.06 | 50.83 | 51.32 | +1.00% | 20.44 | 0.62% |
| 2025-05-07 | sh.600278 | 东方创业 | 7.69 | 7.82 | 7.41 | 7.42 | -1.44% | 3.69 | 5.53% |
| 2025-05-07 | sh.600279 | 重庆港 | 5.34 | 5.43 | 5.30 | 5.38 | +1.31% | 1.45 | 2.26% |
| 2025-05-07 | sh.600280 | 中央商场 | 3.50 | 3.56 | 3.47 | 3.51 | +1.45% | 1.53 | 3.87% |
| 2025-05-07 | sh.600281 | 华阳新材 | 4.64 | 5.14 | 4.51 | 4.99 | +6.62% | 6.09 | 24.17% |
| 2025-05-07 | sh.600282 | 南钢股份 | 4.21 | 4.23 | 4.16 | 4.19 | -0.23% | 1.29 | 0.48% |
| 2025-05-07 | sh.600283 | 钱江水利 | 10.28 | 10.32 | 10.12 | 10.18 | -0.95% | 0.92 | 1.78% |
| 2025-05-07 | sh.600284 | 浦东建设 | 6.26 | 6.34 | 6.19 | 6.21 | -0.16% | 1.05 | 1.69% |
显示 1441101 - 1441200 条，共 1,446,324 条记录