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.600975 | 新五丰 | 6.08 | 6.12 | 6.05 | 6.12 | +1.16% | 1.30 | 2.10% |
| 2025-05-06 | sh.600976 | 健民集团 | 40.77 | 41.22 | 40.60 | 41.01 | +0.60% | 0.66 | 1.02% |
| 2025-05-06 | sh.600977 | 中国电影 | 10.16 | 10.21 | 10.12 | 10.20 | +0.20% | 1.24 | 0.65% |
| 2025-05-06 | sh.600979 | 广安爱众 | 5.79 | 5.88 | 5.73 | 5.88 | +2.06% | 4.25 | 5.85% |
| 2025-05-06 | sh.600980 | 北矿科技 | 15.57 | 16.34 | 15.57 | 16.33 | +4.98% | 0.86 | 3.02% |
| 2025-05-06 | sh.600981 | 苏豪汇鸿 | 2.48 | 2.56 | 2.48 | 2.55 | +3.23% | 0.67 | 1.17% |
| 2025-05-06 | sh.600982 | 宁波能源 | 4.52 | 4.64 | 4.51 | 4.63 | +2.36% | 2.04 | 3.87% |
| 2025-05-06 | sh.600983 | 惠而浦 | 9.62 | 9.96 | 9.56 | 9.95 | +4.07% | 1.07 | 1.39% |
| 2025-05-06 | sh.600984 | 建设机械 | 3.33 | 3.40 | 3.31 | 3.34 | +0.91% | 0.48 | 1.13% |
| 2025-05-06 | sh.600985 | 淮北矿业 | 11.17 | 11.47 | 11.15 | 11.46 | +2.70% | 2.77 | 0.85% |
| 2025-05-06 | sh.600986 | 浙文互联 | 8.33 | 8.47 | 8.19 | 8.40 | +4.74% | 16.45 | 13.26% |
| 2025-05-06 | sh.600987 | 航民股份 | 6.69 | 6.79 | 6.68 | 6.78 | +1.27% | 0.87 | 1.20% |
| 2025-05-06 | sh.600988 | 赤峰黄金 | 27.13 | 27.58 | 26.63 | 27.07 | +3.69% | 29.35 | 6.45% |
| 2025-05-06 | sh.600989 | 宝丰能源 | 15.09 | 15.12 | 14.60 | 14.92 | -1.56% | 6.40 | 0.56% |
| 2025-05-06 | sh.600990 | 四创电子 | 18.68 | 19.38 | 18.68 | 19.38 | +4.14% | 0.79 | 1.54% |
| 2025-05-06 | sh.600992 | 贵绳股份 | 13.59 | 13.73 | 13.40 | 13.66 | +2.48% | 0.53 | 1.58% |
| 2025-05-06 | sh.600993 | 马应龙 | 25.25 | 25.49 | 24.93 | 25.44 | +1.48% | 1.31 | 1.18% |
| 2025-05-06 | sh.600995 | 南网储能 | 9.69 | 9.71 | 9.60 | 9.70 | +0.62% | 1.08 | 0.99% |
| 2025-05-06 | sh.600996 | 贵广网络 | 8.56 | 9.13 | 8.56 | 8.94 | +4.44% | 1.72 | 1.56% |
| 2025-05-06 | sh.600997 | 开滦股份 | 5.82 | 5.87 | 5.77 | 5.80 | +0.17% | 0.52 | 0.54% |
| 2025-05-06 | sh.600998 | 九州通 | 5.23 | 5.25 | 5.02 | 5.06 | -2.77% | 3.56 | 1.33% |
| 2025-05-06 | sh.600999 | 招商证券 | 16.05 | 16.14 | 15.99 | 16.12 | +0.79% | 3.51 | 0.29% |
| 2025-05-06 | sh.601000 | 唐山港 | 3.84 | 3.84 | 3.80 | 3.83 | +0.25% | 2.41 | 1.01% |
| 2025-05-06 | sh.601001 | 晋控煤业 | 10.51 | 10.65 | 10.49 | 10.65 | +1.54% | 1.64 | 0.88% |
| 2025-05-06 | sh.601002 | 晋亿实业 | 4.53 | 4.61 | 4.49 | 4.61 | +3.52% | 0.94 | 2.11% |
| 2025-05-06 | sh.601003 | 柳钢股份 | 3.25 | 3.40 | 3.25 | 3.36 | +4.35% | 1.36 | 1.59% |
| 2025-05-06 | sh.601005 | 重庆钢铁 | 1.28 | 1.30 | 1.27 | 1.30 | +1.56% | 0.70 | 0.65% |
| 2025-05-06 | sh.601006 | 大秦铁路 | 6.28 | 6.36 | 6.25 | 6.36 | +1.39% | 6.13 | 0.47% |
| 2025-05-06 | sh.601007 | 金陵饭店 | 6.86 | 6.99 | 6.76 | 6.94 | +1.16% | 1.67 | 6.17% |
| 2025-05-06 | sh.601008 | 连云港 | 5.09 | 5.44 | 5.02 | 5.42 | +2.24% | 7.42 | 11.31% |
| 2025-05-06 | sh.601009 | 南京银行 | 9.99 | 10.00 | 9.89 | 9.96 | -0.10% | 3.55 | 0.31% |
| 2025-05-06 | sh.601010 | ST文峰 | 2.81 | 2.88 | 2.80 | 2.87 | +1.37% | 1.73 | 3.17% |
| 2025-05-06 | sh.601011 | 宝泰隆 | 2.40 | 2.49 | 2.40 | 2.48 | +3.33% | 0.74 | 1.56% |
| 2025-05-06 | sh.601012 | 隆基绿能 | 14.82 | 15.14 | 14.75 | 15.03 | +2.24% | 12.69 | 1.12% |
| 2025-05-06 | sh.601015 | 陕西黑猫 | 2.92 | 2.98 | 2.91 | 2.98 | +2.76% | 0.42 | 0.70% |
| 2025-05-06 | sh.601016 | 节能风电 | 2.78 | 2.83 | 2.78 | 2.82 | +1.74% | 1.62 | 0.94% |
| 2025-05-06 | sh.601018 | 宁波港 | 3.44 | 3.46 | 3.43 | 3.45 | +0.56% | 0.64 | 0.11% |
| 2025-05-06 | sh.601019 | 山东出版 | 9.51 | 9.57 | 9.25 | 9.50 | +0.31% | 1.45 | 0.71% |
| 2025-05-06 | sh.601020 | 华钰矿业 | 17.84 | 19.00 | 17.84 | 18.82 | +6.55% | 12.61 | 8.21% |
| 2025-05-06 | sh.601021 | 春秋航空 | 53.00 | 55.03 | 53.00 | 53.89 | +2.76% | 3.96 | 0.73% |
| 2025-05-06 | sh.601022 | 宁波远洋 | 7.54 | 7.68 | 7.54 | 7.66 | +1.82% | 0.48 | 2.48% |
| 2025-05-06 | sh.601033 | 永兴股份 | 14.58 | 14.76 | 14.48 | 14.75 | +1.46% | 0.65 | 1.79% |
| 2025-05-06 | sh.601038 | 一拖股份 | 12.84 | 12.94 | 12.82 | 12.94 | +1.14% | 0.71 | 0.73% |
| 2025-05-06 | sh.601058 | 赛轮轮胎 | 11.95 | 12.31 | 11.95 | 12.25 | +3.19% | 6.30 | 1.54% |
| 2025-05-06 | sh.601059 | 信达证券 | 14.56 | 14.93 | 14.54 | 14.93 | +3.02% | 4.77 | 4.65% |
| 2025-05-06 | sh.601061 | 中信金属 | 7.45 | 7.50 | 7.41 | 7.48 | +0.65% | 0.90 | 2.34% |
| 2025-05-06 | sh.601065 | 江盐集团 | 8.00 | 8.03 | 7.96 | 8.03 | +0.61% | 0.51 | 1.49% |
| 2025-05-06 | sh.601066 | 中信建投 | 23.13 | 23.22 | 22.91 | 23.16 | +0.73% | 3.01 | 0.20% |
| 2025-05-06 | sh.601068 | 中铝国际 | 4.37 | 4.48 | 4.37 | 4.48 | +2.75% | 1.11 | 0.98% |
| 2025-05-06 | sh.601069 | 西部黄金 | 16.68 | 17.11 | 16.39 | 16.77 | +4.09% | 6.46 | 5.62% |
| 2025-05-06 | sh.601077 | 渝农商行 | 6.54 | 6.54 | 6.21 | 6.37 | -2.48% | 5.97 | 1.02% |
| 2025-05-06 | sh.601083 | 锦江航运 | 10.08 | 10.87 | 10.05 | 10.73 | +6.77% | 4.33 | 20.19% |
| 2025-05-06 | sh.601086 | 国芳集团 | 10.23 | 10.38 | 10.00 | 10.38 | +4.09% | 5.68 | 8.29% |
| 2025-05-06 | sh.601088 | 中国神华 | 35.57 | 35.57 | 35.02 | 35.43 | +0.13% | 8.12 | 0.13% |
| 2025-05-06 | sh.601089 | 福元医药 | 15.40 | 15.43 | 15.12 | 15.26 | +0.13% | 0.63 | 1.95% |
| 2025-05-06 | sh.601096 | 宏盛华源 | 4.09 | 4.15 | 4.07 | 4.15 | +2.70% | 0.79 | 1.16% |
| 2025-05-06 | sh.601098 | 中南传媒 | 13.84 | 13.89 | 13.49 | 13.57 | -0.98% | 2.10 | 0.82% |
| 2025-05-06 | sh.601099 | 太平洋 | 3.61 | 3.66 | 3.60 | 3.66 | +2.23% | 4.79 | 1.93% |
| 2025-05-06 | sh.601100 | 恒立液压 | 74.00 | 77.45 | 72.22 | 76.91 | +4.74% | 13.61 | 1.32% |
| 2025-05-06 | sh.601101 | 昊华能源 | 6.80 | 6.84 | 6.70 | 6.75 | -0.55% | 0.70 | 0.67% |
| 2025-05-06 | sh.601106 | 中国一重 | 2.59 | 2.66 | 2.59 | 2.65 | +2.71% | 1.31 | 0.73% |
| 2025-05-06 | sh.601107 | 四川成渝 | 5.47 | 5.47 | 5.37 | 5.43 | +0.35% | 1.14 | 0.93% |
| 2025-05-06 | sh.601108 | 财通证券 | 7.19 | 7.24 | 7.16 | 7.23 | +1.23% | 2.34 | 0.68% |
| 2025-05-06 | sh.601111 | 中国国航 | 7.17 | 7.47 | 7.17 | 7.45 | +5.37% | 12.40 | 1.45% |
| 2025-05-06 | sh.601113 | 华鼎股份 | 4.15 | 4.20 | 3.99 | 4.05 | +4.65% | 1.63 | 3.62% |
| 2025-05-06 | sh.601116 | 三江购物 | 11.00 | 11.19 | 10.94 | 11.08 | -0.97% | 3.16 | 5.14% |
| 2025-05-06 | sh.601117 | 中国化学 | 7.33 | 7.41 | 7.16 | 7.21 | -1.06% | 7.03 | 1.55% |
| 2025-05-06 | sh.601118 | 海南橡胶 | 4.52 | 4.63 | 4.52 | 4.61 | +2.67% | 1.87 | 0.95% |
| 2025-05-06 | sh.601121 | 宝地矿业 | 5.80 | 5.84 | 5.74 | 5.83 | +1.73% | 0.23 | 1.01% |
| 2025-05-06 | sh.601126 | 四方股份 | 16.60 | 17.11 | 16.52 | 17.00 | +2.78% | 3.36 | 2.34% |
| 2025-05-06 | sh.601127 | 赛力斯 | 129.54 | 130.05 | 128.10 | 128.81 | -0.19% | 20.32 | 1.04% |
| 2025-05-06 | sh.601128 | 常熟银行 | 6.31 | 6.32 | 6.23 | 6.26 | -0.14% | 2.61 | 1.20% |
| 2025-05-06 | sh.601133 | 柏诚股份 | 10.56 | 11.10 | 10.53 | 11.00 | +5.26% | 1.00 | 6.08% |
| 2025-05-06 | sh.601136 | 首创证券 | 18.75 | 19.15 | 18.75 | 19.13 | +2.12% | 3.63 | 3.92% |
| 2025-05-06 | sh.601137 | 博威合金 | 17.05 | 17.59 | 17.05 | 17.58 | +3.90% | 2.99 | 2.06% |
| 2025-05-06 | sh.601138 | 工业富联 | 17.85 | 18.37 | 17.75 | 18.35 | +4.15% | 18.50 | 0.50% |
| 2025-05-06 | sh.601139 | 深圳燃气 | 6.25 | 6.29 | 6.22 | 6.28 | +0.94% | 0.79 | 0.43% |
| 2025-05-06 | sh.601155 | 新城控股 | 13.64 | 13.75 | 13.26 | 13.29 | -1.85% | 2.44 | 0.80% |
| 2025-05-06 | sh.601156 | 东航物流 | 12.01 | 12.33 | 11.94 | 12.32 | +3.70% | 3.25 | 2.77% |
| 2025-05-06 | sh.601158 | 重庆水务 | 4.68 | 4.69 | 4.64 | 4.66 | -0.21% | 0.67 | 0.29% |
| 2025-05-06 | sh.601162 | 天风证券 | 3.95 | 4.06 | 3.92 | 4.05 | +3.58% | 10.98 | 3.15% |
| 2025-05-06 | sh.601163 | 三角轮胎 | 13.13 | 13.22 | 13.11 | 13.21 | +1.18% | 0.49 | 0.45% |
| 2025-05-06 | sh.601166 | 兴业银行 | 19.53 | 19.53 | 19.23 | 19.23 | -0.67% | 9.80 | 0.23% |
| 2025-05-06 | sh.601168 | 西部矿业 | 14.46 | 14.59 | 14.35 | 14.55 | +0.85% | 5.32 | 1.44% |
| 2025-05-06 | sh.601169 | 北京银行 | 5.85 | 5.86 | 5.78 | 5.79 | -0.83% | 6.90 | 0.55% |
| 2025-05-06 | sh.601177 | 杭齿前进 | 20.02 | 20.92 | 19.85 | 20.20 | +0.90% | 11.78 | 14.51% |
| 2025-05-06 | sh.601179 | 中国西电 | 6.17 | 6.28 | 6.13 | 6.28 | +2.25% | 5.08 | 1.57% |
| 2025-05-06 | sh.601186 | 中国铁建 | 7.56 | 7.60 | 7.53 | 7.59 | +0.64% | 2.91 | 0.32% |
| 2025-05-06 | sh.601187 | 厦门银行 | 5.52 | 5.56 | 5.48 | 5.53 | +0.17% | 1.23 | 1.67% |
| 2025-05-06 | sh.601188 | 龙江交通 | 3.84 | 4.14 | 3.78 | 3.98 | +5.18% | 5.76 | 11.01% |
| 2025-05-06 | sh.601198 | 东兴证券 | 9.94 | 10.24 | 9.94 | 10.23 | +3.28% | 4.50 | 1.35% |
| 2025-05-06 | sh.601199 | 江南水务 | 5.12 | 5.20 | 5.11 | 5.20 | +1.91% | 0.40 | 0.81% |
| 2025-05-06 | sh.601200 | 上海环境 | 7.79 | 7.83 | 7.76 | 7.82 | +0.64% | 0.80 | 0.75% |
| 2025-05-06 | sh.601208 | 东材科技 | 8.87 | 9.20 | 8.85 | 9.14 | +3.11% | 1.45 | 1.75% |
| 2025-05-06 | sh.601211 | 国泰海通 | 16.96 | 16.97 | 16.79 | 16.90 | +0.23% | 9.80 | 0.42% |
| 2025-05-06 | sh.601212 | 白银有色 | 2.72 | 2.83 | 2.72 | 2.83 | +4.43% | 2.41 | 1.17% |
| 2025-05-06 | sh.601216 | 君正集团 | 5.45 | 5.54 | 5.40 | 5.52 | +4.80% | 6.56 | 1.38% |
| 2025-05-06 | sh.601218 | 吉鑫科技 | 3.44 | 3.48 | 3.39 | 3.47 | +3.26% | 1.62 | 4.85% |
| 2025-05-06 | sh.601222 | 林洋能源 | 5.47 | 5.50 | 5.40 | 5.46 | +0.18% | 2.04 | 1.79% |
| 2025-05-06 | sh.601225 | 陕西煤业 | 18.15 | 18.18 | 17.99 | 18.12 | +0.21% | 6.62 | 0.36% |
显示 1445501 - 1445600 条，共 1,446,324 条记录