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.603116 | 红蜻蜓 | 5.06 | 5.25 | 5.06 | 5.24 | +4.40% | 0.66 | 2.12% |
| 2025-05-06 | sh.603117 | 万林物流 | 5.80 | 5.92 | 5.80 | 5.90 | +2.25% | 0.83 | 2.37% |
| 2025-05-06 | sh.603118 | 共进股份 | 9.27 | 9.65 | 9.23 | 9.63 | +5.13% | 4.04 | 5.42% |
| 2025-05-06 | sh.603119 | 浙江荣泰 | 48.96 | 49.25 | 46.77 | 47.67 | -0.31% | 11.86 | 12.12% |
| 2025-05-06 | sh.603120 | 肯特催化 | 35.36 | 36.27 | 35.36 | 36.17 | +3.16% | 1.77 | 21.98% |
| 2025-05-06 | sh.603121 | 华培动力 | 23.89 | 24.25 | 23.66 | 24.01 | +0.17% | 3.62 | 4.43% |
| 2025-05-06 | sh.603122 | 合富中国 | 6.43 | 6.44 | 6.36 | 6.44 | +1.08% | 0.34 | 1.29% |
| 2025-05-06 | sh.603123 | 翠微股份 | 8.27 | 8.66 | 8.21 | 8.61 | +2.14% | 4.40 | 7.92% |
| 2025-05-06 | sh.603124 | 江南新材 | 40.93 | 42.96 | 40.93 | 42.81 | +5.22% | 1.32 | 10.81% |
| 2025-05-06 | sh.603125 | 常青科技 | 14.59 | 14.97 | 14.44 | 14.82 | +3.15% | 0.77 | 5.15% |
| 2025-05-06 | sh.603126 | 中材节能 | 5.98 | 6.05 | 5.93 | 6.05 | +3.24% | 0.52 | 1.42% |
| 2025-05-06 | sh.603127 | 昭衍新药 | 15.72 | 16.06 | 15.70 | 16.04 | +2.95% | 3.05 | 3.04% |
| 2025-05-06 | sh.603128 | 华贸物流 | 5.95 | 6.13 | 5.95 | 6.11 | +2.61% | 4.92 | 6.03% |
| 2025-05-06 | sh.603129 | 春风动力 | 163.31 | 164.34 | 160.82 | 163.92 | +0.90% | 2.74 | 1.08% |
| 2025-05-06 | sh.603130 | 云中马 | 24.59 | 26.93 | 24.49 | 26.93 | +10.00% | 0.91 | 6.84% |
| 2025-05-06 | sh.603131 | 上海沪工 | 16.48 | 17.18 | 16.48 | 17.15 | +4.06% | 1.26 | 2.35% |
| 2025-05-06 | sh.603132 | 金徽股份 | 10.93 | 11.17 | 10.86 | 11.09 | +2.23% | 0.40 | 0.36% |
| 2025-05-06 | sh.603135 | 中重科技 | 9.08 | 9.32 | 9.06 | 9.31 | +3.53% | 0.38 | 1.61% |
| 2025-05-06 | sh.603136 | 天目湖 | 11.33 | 11.43 | 11.13 | 11.42 | +0.87% | 0.92 | 2.97% |
| 2025-05-06 | sh.603137 | 恒尚节能 | 12.61 | 13.01 | 12.51 | 12.92 | +3.10% | 0.89 | 9.41% |
| 2025-05-06 | sh.603138 | 海量数据 | 13.72 | 14.00 | 13.72 | 14.00 | +3.09% | 0.56 | 1.43% |
| 2025-05-06 | sh.603139 | 康惠股份 | 20.00 | 20.61 | 20.00 | 20.38 | +2.31% | 0.58 | 2.87% |
| 2025-05-06 | sh.603150 | 万朗磁塑 | 30.81 | 31.45 | 30.41 | 31.41 | +2.86% | 0.71 | 4.25% |
| 2025-05-06 | sh.603151 | 邦基科技 | 13.57 | 14.23 | 13.49 | 14.06 | +4.33% | 0.58 | 5.13% |
| 2025-05-06 | sh.603153 | 上海建科 | 16.54 | 16.86 | 16.49 | 16.80 | +2.16% | 0.40 | 1.74% |
| 2025-05-06 | sh.603155 | 新亚强 | 12.56 | 12.87 | 12.56 | 12.84 | +2.46% | 0.32 | 0.76% |
| 2025-05-06 | sh.603156 | 养元饮品 | 22.44 | 22.62 | 21.96 | 22.04 | -1.77% | 1.19 | 0.39% |
| 2025-05-06 | sh.603158 | 腾龙股份 | 8.28 | 8.38 | 8.23 | 8.37 | +2.40% | 0.84 | 2.03% |
| 2025-05-06 | sh.603159 | 上海亚虹 | 14.39 | 14.55 | 14.22 | 14.34 | -0.55% | 0.24 | 1.19% |
| 2025-05-06 | sh.603160 | 汇顶科技 | 70.06 | 71.01 | 70.04 | 70.96 | +1.74% | 2.54 | 0.77% |
| 2025-05-06 | sh.603161 | 科华控股 | 11.48 | 11.69 | 11.44 | 11.66 | +2.07% | 0.43 | 1.93% |
| 2025-05-06 | sh.603162 | 海通发展 | 7.82 | 7.90 | 7.81 | 7.88 | +1.15% | 0.50 | 2.30% |
| 2025-05-06 | sh.603163 | 圣晖集成 | 26.72 | 27.15 | 26.61 | 27.14 | +1.49% | 0.44 | 4.58% |
| 2025-05-06 | sh.603165 | 荣晟环保 | 10.61 | 10.87 | 10.61 | 10.85 | +3.16% | 0.40 | 1.22% |
| 2025-05-06 | sh.603166 | 福达股份 | 16.75 | 17.96 | 16.65 | 17.96 | +9.98% | 10.60 | 9.54% |
| 2025-05-06 | sh.603167 | 渤海轮渡 | 8.07 | 8.20 | 8.07 | 8.19 | +1.73% | 0.80 | 1.93% |
| 2025-05-06 | sh.600867 | 通化东宝 | 7.03 | 7.18 | 7.01 | 7.17 | +2.49% | 1.40 | 0.98% |
| 2025-05-06 | sh.600868 | 梅雁吉祥 | 2.93 | 3.07 | 2.91 | 3.02 | +3.78% | 2.22 | 3.89% |
| 2025-05-06 | sh.600869 | 远东股份 | 4.80 | 4.89 | 4.79 | 4.81 | +0.42% | 1.91 | 1.78% |
| 2025-05-06 | sh.600871 | 石化油服 | 1.83 | 1.86 | 1.83 | 1.86 | +1.09% | 1.21 | 0.48% |
| 2025-05-06 | sh.600872 | 中炬高新 | 18.93 | 19.01 | 18.65 | 18.83 | -0.16% | 3.04 | 2.05% |
| 2025-05-06 | sh.600873 | 梅花生物 | 10.58 | 10.63 | 10.42 | 10.60 | +0.55% | 2.88 | 0.92% |
| 2025-05-06 | sh.600874 | 创业环保 | 5.50 | 5.54 | 5.49 | 5.54 | +0.89% | 0.54 | 0.77% |
| 2025-05-06 | sh.600875 | 东方电气 | 15.02 | 15.89 | 15.01 | 15.84 | +6.25% | 9.35 | 2.91% |
| 2025-05-06 | sh.600876 | 凯盛新能 | 9.25 | 9.59 | 9.25 | 9.51 | +3.48% | 0.36 | 0.96% |
| 2025-05-06 | sh.600877 | 电科芯片 | 12.03 | 12.16 | 12.02 | 12.15 | +1.25% | 0.85 | 0.59% |
| 2025-05-06 | sh.600879 | 航天电子 | 8.22 | 8.27 | 8.15 | 8.21 | +0.98% | 3.82 | 1.40% |
| 2025-05-06 | sh.600880 | 博瑞传播 | 4.44 | 4.55 | 4.44 | 4.54 | +2.25% | 0.81 | 1.64% |
| 2025-05-06 | sh.600881 | 亚泰集团 | 1.57 | 1.63 | 1.57 | 1.63 | +4.49% | 0.86 | 1.66% |
| 2025-05-06 | sh.600882 | 妙可蓝多 | 25.85 | 26.35 | 25.33 | 26.35 | +1.15% | 2.98 | 2.24% |
| 2025-05-06 | sh.600883 | 博闻科技 | 7.30 | 7.39 | 7.25 | 7.36 | +2.63% | 0.36 | 2.04% |
| 2025-05-06 | sh.600884 | 杉杉股份 | 7.08 | 7.27 | 6.99 | 7.20 | +2.71% | 3.80 | 3.06% |
| 2025-05-06 | sh.600885 | 宏发股份 | 23.19 | 23.79 | 22.82 | 23.53 | +1.98% | 2.44 | 0.70% |
| 2025-05-06 | sh.600886 | 国投电力 | 14.58 | 14.58 | 14.37 | 14.47 | -1.00% | 5.69 | 0.51% |
| 2025-05-06 | sh.600887 | 伊利股份 | 28.24 | 28.24 | 27.79 | 28.03 | -0.20% | 13.75 | 0.73% |
| 2025-05-06 | sh.600888 | 新疆众和 | 6.42 | 6.50 | 6.42 | 6.50 | +1.50% | 0.61 | 0.66% |
| 2025-05-06 | sh.600889 | *ST京化 | 17.79 | 17.92 | 17.09 | 17.60 | -3.61% | 7.81 | 12.19% |
| 2025-05-06 | sh.600892 | *ST大晟 | 2.45 | 2.55 | 2.41 | 2.51 | -1.18% | 1.34 | 9.77% |
| 2025-05-06 | sh.600893 | 航发动力 | 32.90 | 33.19 | 32.79 | 33.18 | +1.43% | 3.98 | 0.45% |
| 2025-05-06 | sh.600894 | 广日股份 | 9.81 | 9.89 | 9.66 | 9.81 | +0.38% | 1.43 | 1.59% |
| 2025-05-06 | sh.600895 | 张江高科 | 25.98 | 26.83 | 25.87 | 26.54 | +1.99% | 10.38 | 2.53% |
| 2025-05-06 | sh.600897 | 厦门空港 | 13.86 | 13.87 | 13.74 | 13.83 | +0.21% | 0.43 | 0.73% |
| 2025-05-06 | sh.600900 | 长江电力 | 28.70 | 28.70 | 28.20 | 28.25 | -1.08% | 24.27 | 0.35% |
| 2025-05-06 | sh.600901 | 江苏金租 | 5.01 | 5.08 | 4.92 | 5.05 | +1.13% | 3.03 | 0.98% |
| 2025-05-06 | sh.600903 | 贵州燃气 | 6.78 | 6.85 | 6.78 | 6.85 | +1.18% | 0.49 | 0.62% |
| 2025-05-06 | sh.600905 | 三峡能源 | 4.20 | 4.23 | 4.19 | 4.23 | +0.94% | 4.06 | 0.33% |
| 2025-05-06 | sh.600906 | 财达证券 | 6.31 | 6.45 | 6.31 | 6.42 | +2.03% | 1.09 | 0.79% |
| 2025-05-06 | sh.600908 | 无锡银行 | 5.25 | 5.27 | 5.22 | 5.26 | +0.18% | 1.31 | 1.18% |
| 2025-05-06 | sh.600909 | 华安证券 | 5.43 | 5.48 | 5.42 | 5.47 | +1.27% | 1.98 | 0.76% |
| 2025-05-06 | sh.600916 | 中国黄金 | 7.91 | 7.99 | 7.91 | 7.98 | +1.09% | 1.97 | 1.41% |
| 2025-05-06 | sh.600917 | 重庆燃气 | 5.39 | 5.44 | 5.38 | 5.44 | +1.10% | 0.19 | 0.23% |
| 2025-05-06 | sh.600918 | 中泰证券 | 6.12 | 6.15 | 6.08 | 6.14 | +0.98% | 1.29 | 0.53% |
| 2025-05-06 | sh.600919 | 江苏银行 | 9.67 | 9.71 | 9.49 | 9.53 | -1.48% | 13.58 | 0.74% |
| 2025-05-06 | sh.600925 | 苏能股份 | 4.92 | 4.95 | 4.90 | 4.91 | +0.40% | 0.47 | 0.59% |
| 2025-05-06 | sh.600926 | 杭州银行 | 14.13 | 14.16 | 14.00 | 14.06 | -0.34% | 6.51 | 0.70% |
| 2025-05-06 | sh.600927 | 永安期货 | 11.85 | 12.08 | 11.82 | 12.06 | +2.36% | 0.48 | 0.27% |
| 2025-05-06 | sh.600928 | 西安银行 | 3.40 | 3.41 | 3.34 | 3.37 | -0.29% | 0.91 | 0.60% |
| 2025-05-06 | sh.600929 | 雪天盐业 | 4.91 | 4.94 | 4.90 | 4.94 | +0.80% | 0.38 | 0.46% |
| 2025-05-06 | sh.600933 | 爱柯迪 | 16.58 | 17.01 | 16.43 | 16.88 | +3.55% | 4.18 | 2.51% |
| 2025-05-06 | sh.600935 | 华塑股份 | 2.25 | 2.31 | 2.24 | 2.31 | +3.12% | 0.34 | 0.43% |
| 2025-05-06 | sh.600936 | 北投科技 | 3.58 | 3.66 | 3.56 | 3.66 | +1.67% | 0.66 | 1.09% |
| 2025-05-06 | sh.600938 | 中国海油 | 23.66 | 23.79 | 23.38 | 23.72 | -0.48% | 10.27 | 1.39% |
| 2025-05-06 | sh.600939 | 重庆建工 | 2.98 | 3.03 | 2.91 | 2.95 | -0.67% | 1.38 | 2.45% |
| 2025-05-06 | sh.600941 | 中国移动 | 107.52 | 108.91 | 106.14 | 108.34 | +0.72% | 10.76 | 1.06% |
| 2025-05-06 | sh.600955 | 维远股份 | 12.87 | 13.22 | 12.87 | 13.13 | +2.25% | 0.26 | 0.37% |
| 2025-05-06 | sh.600956 | 新天绿能 | 7.32 | 7.34 | 7.20 | 7.29 | +0.40% | 0.54 | 0.31% |
| 2025-05-06 | sh.600958 | 东方证券 | 9.01 | 9.11 | 8.98 | 9.10 | +1.42% | 2.98 | 0.43% |
| 2025-05-06 | sh.600959 | 江苏有线 | 3.30 | 3.32 | 3.27 | 3.31 | +0.60% | 1.17 | 0.71% |
| 2025-05-06 | sh.600960 | 渤海汽车 | 3.87 | 3.87 | 3.77 | 3.85 | +0.52% | 0.97 | 2.69% |
| 2025-05-06 | sh.600961 | 株冶集团 | 10.15 | 10.32 | 10.01 | 10.19 | +1.70% | 2.03 | 2.64% |
| 2025-05-06 | sh.600962 | 国投中鲁 | 13.23 | 14.24 | 13.17 | 14.16 | +8.67% | 1.64 | 4.53% |
| 2025-05-06 | sh.600963 | 岳阳林纸 | 4.31 | 4.39 | 4.28 | 4.36 | +2.33% | 1.30 | 1.70% |
| 2025-05-06 | sh.600965 | *ST福成 | 5.12 | 5.29 | 5.12 | 5.23 | +2.75% | 1.08 | 2.53% |
| 2025-05-06 | sh.600966 | 博汇纸业 | 4.32 | 4.50 | 4.30 | 4.46 | +4.42% | 0.69 | 1.15% |
| 2025-05-06 | sh.600967 | 内蒙一机 | 11.40 | 11.80 | 11.39 | 11.77 | +3.41% | 5.47 | 2.77% |
| 2025-05-06 | sh.600968 | 海油发展 | 3.83 | 3.84 | 3.77 | 3.82 | -0.76% | 1.57 | 0.39% |
| 2025-05-06 | sh.600969 | 郴电国际 | 7.57 | 8.10 | 7.52 | 7.96 | +5.85% | 3.17 | 10.97% |
| 2025-05-06 | sh.600970 | 中材国际 | 8.74 | 8.90 | 8.71 | 8.87 | +1.75% | 1.69 | 0.81% |
| 2025-05-06 | sh.600971 | 恒源煤电 | 6.72 | 6.74 | 6.68 | 6.74 | +0.57% | 0.63 | 0.75% |
| 2025-05-06 | sh.600973 | 宝胜股份 | 4.54 | 4.68 | 4.51 | 4.66 | +4.25% | 2.06 | 3.25% |
显示 1445401 - 1445500 条，共 1,446,324 条记录