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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sh.603369 | 今世缘 | 46.34 | 46.48 | 45.21 | 45.51 | -1.29% | 5.36 | 0.92% |
| 2025-05-06 | sh.603373 | 安邦护卫 | 29.25 | 29.73 | 28.80 | 29.71 | +3.10% | 0.32 | 2.40% |
| 2025-05-06 | sh.603375 | 盛景微 | 33.51 | 34.39 | 33.51 | 34.36 | +2.65% | 0.65 | 3.49% |
| 2025-05-06 | sh.603377 | ST东时 | 3.06 | 3.06 | 2.95 | 2.96 | 0.00% | 0.13 | 0.60% |
| 2025-05-06 | sh.603378 | *ST亚士 | 6.15 | 6.43 | 6.12 | 6.34 | +3.59% | 0.84 | 3.15% |
| 2025-05-06 | sh.603379 | 三美股份 | 43.70 | 47.74 | 43.70 | 47.27 | +8.84% | 7.96 | 2.80% |
| 2025-05-06 | sh.603380 | 易德龙 | 22.42 | 22.78 | 22.35 | 22.77 | +1.54% | 0.61 | 1.61% |
| 2025-05-06 | sh.603381 | 永臻股份 | 20.38 | 21.42 | 20.38 | 21.04 | +3.85% | 0.69 | 6.03% |
| 2025-05-06 | sh.603383 | 顶点软件 | 41.19 | 41.99 | 40.90 | 41.55 | +0.90% | 2.97 | 3.44% |
| 2025-05-06 | sh.603385 | 惠达卫浴 | 6.00 | 6.16 | 5.97 | 6.14 | +2.80% | 0.52 | 2.21% |
| 2025-05-06 | sh.603386 | 骏亚科技 | 10.67 | 10.87 | 10.59 | 10.87 | +1.87% | 0.61 | 1.74% |
| 2025-05-06 | sh.603387 | 基蛋生物 | 7.88 | 8.02 | 7.77 | 7.91 | +1.89% | 0.46 | 1.12% |
| 2025-05-06 | sh.603389 | *ST亚振 | 6.43 | 6.43 | 6.43 | 6.43 | +5.07% | 0.42 | 2.46% |
| 2025-05-06 | sh.603390 | 通达电气 | 10.09 | 10.46 | 10.09 | 10.31 | +2.77% | 0.82 | 2.27% |
| 2025-05-06 | sh.601633 | 长城汽车 | 22.34 | 22.57 | 22.20 | 22.56 | +1.99% | 3.54 | 0.25% |
| 2025-05-06 | sh.601636 | 旗滨集团 | 5.41 | 5.48 | 5.38 | 5.47 | +1.85% | 0.80 | 0.54% |
| 2025-05-06 | sh.601658 | 邮储银行 | 4.99 | 5.01 | 4.96 | 5.01 | 0.00% | 8.52 | 0.25% |
| 2025-05-06 | sh.601665 | 齐鲁银行 | 5.91 | 5.92 | 5.82 | 5.89 | +0.33% | 2.00 | 0.68% |
| 2025-05-06 | sh.601666 | 平煤股份 | 7.69 | 7.77 | 7.68 | 7.76 | +1.22% | 1.18 | 0.58% |
| 2025-05-06 | sh.601668 | 中国建筑 | 5.29 | 5.29 | 5.26 | 5.28 | +0.36% | 9.22 | 0.40% |
| 2025-05-06 | sh.601669 | 中国电建 | 4.61 | 4.63 | 4.60 | 4.62 | +0.42% | 3.14 | 0.51% |
| 2025-05-06 | sh.601677 | 明泰铝业 | 11.90 | 11.96 | 11.83 | 11.92 | +0.92% | 1.50 | 1.04% |
| 2025-05-06 | sh.601678 | 滨化股份 | 4.12 | 4.17 | 4.08 | 4.14 | +2.45% | 2.45 | 2.89% |
| 2025-05-06 | sh.601686 | 友发集团 | 5.28 | 5.63 | 5.28 | 5.54 | +4.21% | 1.10 | 1.30% |
| 2025-05-06 | sh.601688 | 华泰证券 | 15.77 | 15.86 | 15.71 | 15.78 | +0.69% | 7.93 | 0.67% |
| 2025-05-06 | sh.601689 | 拓普集团 | 52.43 | 53.57 | 52.27 | 52.83 | +2.22% | 19.04 | 2.05% |
| 2025-05-06 | sh.601696 | 中银证券 | 9.90 | 9.98 | 9.87 | 9.96 | +1.22% | 2.07 | 0.75% |
| 2025-05-06 | sh.601698 | 中国卫通 | 19.01 | 19.61 | 18.99 | 19.60 | +3.70% | 4.74 | 0.58% |
| 2025-05-06 | sh.601699 | 潞安环能 | 10.53 | 10.57 | 10.47 | 10.56 | +0.46% | 1.56 | 0.48% |
| 2025-05-06 | sh.601700 | 风范股份 | 4.12 | 4.22 | 4.12 | 4.21 | +2.17% | 0.39 | 0.81% |
| 2025-05-06 | sh.601702 | 华峰铝业 | 16.74 | 16.91 | 16.49 | 16.81 | +0.41% | 1.11 | 0.66% |
| 2025-05-06 | sh.601717 | 中创智领 | 14.01 | 14.41 | 13.99 | 14.40 | +3.02% | 5.38 | 2.29% |
| 2025-05-06 | sh.601718 | ST际华 | 2.58 | 2.64 | 2.58 | 2.62 | +1.55% | 0.70 | 0.61% |
| 2025-05-06 | sh.601727 | 上海电气 | 7.33 | 7.49 | 7.32 | 7.49 | +2.88% | 10.53 | 1.12% |
| 2025-05-06 | sh.601728 | 中国电信 | 7.45 | 7.56 | 7.38 | 7.51 | +1.17% | 10.15 | 0.17% |
| 2025-05-06 | sh.601766 | 中国中车 | 6.76 | 6.80 | 6.72 | 6.75 | +0.43% | 5.95 | 0.35% |
| 2025-05-06 | sh.601777 | 千里科技 | 8.91 | 9.07 | 8.80 | 8.95 | +1.02% | 3.86 | 0.96% |
| 2025-05-06 | sh.601778 | 晶科科技 | 2.57 | 2.65 | 2.57 | 2.64 | +3.09% | 1.40 | 1.49% |
| 2025-05-06 | sh.601788 | 光大证券 | 16.00 | 16.18 | 15.93 | 16.18 | +1.74% | 3.78 | 0.59% |
| 2025-05-06 | sh.601789 | 宁波建工 | 5.30 | 5.46 | 5.25 | 5.45 | +2.78% | 4.99 | 8.37% |
| 2025-05-06 | sh.601798 | 蓝科高新 | 6.89 | 7.02 | 6.89 | 7.01 | +1.74% | 1.11 | 4.50% |
| 2025-05-06 | sh.601799 | 星宇股份 | 132.14 | 135.98 | 130.51 | 134.60 | +2.62% | 3.23 | 0.84% |
| 2025-05-06 | sh.601800 | 中国交建 | 8.60 | 8.62 | 8.54 | 8.62 | +0.68% | 2.33 | 0.22% |
| 2025-05-06 | sh.601801 | 皖新传媒 | 6.81 | 6.84 | 6.71 | 6.81 | +0.29% | 1.29 | 0.94% |
| 2025-05-06 | sh.601808 | 中海油服 | 13.10 | 13.25 | 13.03 | 13.23 | +0.98% | 1.49 | 0.38% |
| 2025-05-06 | sh.601811 | 新华文轩 | 14.95 | 14.98 | 14.55 | 14.66 | -0.91% | 1.11 | 0.92% |
| 2025-05-06 | sh.601816 | 京沪高铁 | 5.67 | 5.67 | 5.60 | 5.60 | -0.69% | 5.38 | 0.19% |
| 2025-05-06 | sh.601818 | 光大银行 | 3.62 | 3.62 | 3.57 | 3.59 | -0.26% | 5.10 | 0.29% |
| 2025-05-06 | sh.601825 | 沪农商行 | 8.06 | 8.08 | 7.95 | 8.00 | -0.12% | 1.85 | 0.24% |
| 2025-05-06 | sh.601827 | 三峰环境 | 8.02 | 8.07 | 7.94 | 7.99 | +0.24% | 0.42 | 0.31% |
| 2025-05-06 | sh.601828 | 美凯龙 | 2.96 | 3.04 | 2.96 | 2.98 | +0.68% | 0.49 | 0.46% |
| 2025-05-06 | sh.601838 | 成都银行 | 16.28 | 16.31 | 16.05 | 16.14 | -0.41% | 5.01 | 0.70% |
| 2025-05-06 | sh.601857 | 中国石油 | 7.55 | 7.56 | 7.47 | 7.54 | -0.38% | 9.73 | 0.08% |
| 2025-05-06 | sh.601858 | 中国科传 | 18.21 | 18.65 | 18.21 | 18.64 | +2.11% | 0.70 | 0.47% |
| 2025-05-06 | sh.601860 | 紫金银行 | 2.61 | 2.62 | 2.59 | 2.61 | 0.00% | 1.27 | 1.32% |
| 2025-05-06 | sh.601865 | 福莱特 | 15.10 | 15.47 | 15.09 | 15.46 | +2.93% | 2.34 | 0.80% |
| 2025-05-06 | sh.601866 | 中远海发 | 2.21 | 2.24 | 2.21 | 2.23 | +1.34% | 1.34 | 0.60% |
| 2025-05-06 | sh.601868 | 中国能建 | 2.18 | 2.20 | 2.17 | 2.19 | +0.91% | 3.88 | 0.54% |
| 2025-05-06 | sh.601869 | 长飞光纤 | 33.40 | 35.35 | 33.26 | 34.41 | +5.14% | 3.59 | 2.55% |
| 2025-05-06 | sh.601872 | 招商轮船 | 5.74 | 6.00 | 5.74 | 5.89 | +3.93% | 8.59 | 1.72% |
| 2025-05-06 | sh.601877 | 正泰电器 | 21.78 | 21.87 | 21.58 | 21.71 | +0.13% | 3.67 | 0.77% |
| 2025-05-06 | sh.601878 | 浙商证券 | 10.39 | 10.54 | 10.38 | 10.53 | +1.91% | 4.61 | 0.95% |
| 2025-05-06 | sh.601880 | 辽港股份 | 1.44 | 1.46 | 1.43 | 1.45 | +0.68% | 0.78 | 0.28% |
| 2025-05-06 | sh.601881 | 中国银河 | 15.49 | 15.58 | 15.31 | 15.52 | +1.09% | 11.39 | 1.00% |
| 2025-05-06 | sh.601882 | 海天精工 | 18.81 | 19.22 | 18.80 | 19.21 | +2.58% | 0.58 | 0.58% |
| 2025-05-06 | sh.601886 | 江河集团 | 5.05 | 5.21 | 5.05 | 5.19 | +3.20% | 0.76 | 1.23% |
| 2025-05-06 | sh.601888 | 中国中免 | 62.19 | 62.31 | 61.40 | 62.27 | +0.25% | 10.94 | 0.89% |
| 2025-05-06 | sh.601890 | 亚星锚链 | 8.52 | 8.75 | 8.51 | 8.75 | +3.37% | 3.48 | 4.11% |
| 2025-05-06 | sh.601898 | 中煤能源 | 9.78 | 9.82 | 9.66 | 9.70 | -0.99% | 3.85 | 0.42% |
| 2025-05-06 | sh.601899 | 紫金矿业 | 17.36 | 17.45 | 17.21 | 17.37 | +1.72% | 25.07 | 0.69% |
| 2025-05-06 | sh.601900 | 南方传媒 | 15.90 | 17.32 | 15.82 | 16.96 | +6.79% | 3.72 | 2.39% |
| 2025-05-06 | sh.601901 | 方正证券 | 7.38 | 7.50 | 7.37 | 7.47 | +1.88% | 4.38 | 0.70% |
| 2025-05-06 | sh.601908 | 京运通 | 2.40 | 2.62 | 2.40 | 2.62 | +10.08% | 2.37 | 3.80% |
| 2025-05-06 | sh.601916 | 浙商银行 | 2.87 | 2.87 | 2.83 | 2.85 | -0.33% | 5.76 | 0.90% |
| 2025-05-06 | sh.601918 | 新集能源 | 6.51 | 6.56 | 6.46 | 6.54 | +0.90% | 1.43 | 0.82% |
| 2025-05-06 | sh.601919 | 中远海控 | 13.04 | 13.13 | 12.98 | 13.13 | +1.39% | 11.59 | 0.63% |
| 2025-05-06 | sh.601921 | 浙版传媒 | 7.60 | 7.67 | 7.55 | 7.64 | +1.13% | 1.29 | 0.73% |
| 2025-05-06 | sh.601928 | 凤凰传媒 | 11.19 | 11.25 | 10.91 | 11.01 | -1.19% | 1.81 | 0.61% |
| 2025-05-06 | sh.601929 | 吉视传媒 | 1.75 | 1.79 | 1.75 | 1.79 | +2.87% | 1.24 | 2.01% |
| 2025-05-06 | sh.601933 | 永辉超市 | 5.17 | 5.25 | 5.17 | 5.23 | +1.36% | 11.83 | 2.50% |
| 2025-05-06 | sh.601939 | 建设银行 | 8.67 | 8.72 | 8.51 | 8.66 | -0.11% | 9.44 | 1.09% |
| 2025-05-06 | sh.601949 | 中国出版 | 6.27 | 6.39 | 6.27 | 6.37 | +1.89% | 0.75 | 0.61% |
| 2025-05-06 | sh.601952 | 苏垦农发 | 9.48 | 9.53 | 9.48 | 9.53 | +0.62% | 1.36 | 1.01% |
| 2025-05-06 | sh.601956 | 东贝集团 | 6.20 | 6.45 | 6.14 | 6.24 | -5.94% | 7.44 | 19.02% |
| 2025-05-06 | sh.601958 | 金钼股份 | 9.54 | 9.68 | 9.53 | 9.66 | +1.73% | 1.70 | 0.53% |
| 2025-05-06 | sh.601963 | 重庆银行 | 10.27 | 10.30 | 9.92 | 10.07 | -2.24% | 1.48 | 0.75% |
| 2025-05-06 | sh.601965 | 中国汽研 | 18.75 | 18.85 | 18.55 | 18.71 | +0.47% | 1.55 | 0.82% |
| 2025-05-06 | sh.601966 | 玲珑轮胎 | 14.15 | 14.27 | 14.04 | 14.26 | +1.83% | 3.92 | 1.86% |
| 2025-05-06 | sh.601968 | 宝钢包装 | 4.67 | 4.68 | 4.62 | 4.67 | 0.00% | 0.23 | 0.44% |
| 2025-05-06 | sh.601969 | 海南矿业 | 6.89 | 7.03 | 6.88 | 6.97 | +1.29% | 1.02 | 0.73% |
| 2025-05-06 | sh.601975 | 招商南油 | 2.68 | 2.72 | 2.67 | 2.72 | +1.87% | 1.50 | 1.15% |
| 2025-05-06 | sh.601985 | 中国核电 | 9.10 | 9.13 | 9.05 | 9.11 | +0.65% | 6.20 | 0.35% |
| 2025-05-06 | sh.601988 | 中国银行 | 5.44 | 5.44 | 5.35 | 5.38 | -0.72% | 13.68 | 0.12% |
| 2025-05-06 | sh.601990 | 南京证券 | 7.63 | 7.71 | 7.63 | 7.71 | +1.29% | 1.63 | 0.57% |
| 2025-05-06 | sh.601991 | 大唐发电 | 3.01 | 3.10 | 3.01 | 3.09 | +2.90% | 4.67 | 1.20% |
| 2025-05-06 | sh.601992 | 金隅集团 | 1.49 | 1.51 | 1.48 | 1.51 | +1.96% | 0.45 | 0.35% |
| 2025-05-06 | sh.601995 | 中金公司 | 32.82 | 33.20 | 32.79 | 33.20 | +1.55% | 4.50 | 0.46% |
| 2025-05-06 | sh.601996 | 丰林集团 | 2.00 | 2.04 | 1.99 | 2.03 | +3.05% | 0.42 | 1.85% |
| 2025-05-06 | sh.601997 | 贵阳银行 | 5.52 | 5.53 | 5.47 | 5.49 | -0.17% | 2.53 | 1.20% |
| 2025-05-06 | sh.601998 | 中信银行 | 6.95 | 6.95 | 6.82 | 6.84 | -0.97% | 4.60 | 0.16% |
显示 1445201 - 1445300 条，共 1,446,324 条记录