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.601226 | 华电科工 | 6.04 | 6.22 | 6.04 | 6.17 | +3.16% | 0.69 | 0.95% |
| 2025-05-06 | sh.601228 | 广州港 | 3.10 | 3.13 | 3.09 | 3.12 | +0.96% | 0.54 | 0.23% |
| 2025-05-06 | sh.601229 | 上海银行 | 9.86 | 9.87 | 9.68 | 9.81 | -0.39% | 4.61 | 0.32% |
| 2025-05-06 | sh.601231 | 环旭电子 | 13.72 | 13.83 | 13.61 | 13.79 | +1.23% | 2.70 | 0.88% |
| 2025-05-06 | sh.601233 | 桐昆股份 | 10.78 | 10.81 | 10.62 | 10.78 | 0.00% | 2.81 | 1.09% |
| 2025-05-06 | sh.601236 | 红塔证券 | 7.33 | 7.44 | 7.32 | 7.39 | +2.03% | 1.55 | 0.44% |
| 2025-05-06 | sh.601238 | 广汽集团 | 8.02 | 8.04 | 7.94 | 7.98 | -0.12% | 1.64 | 0.28% |
| 2025-05-06 | sh.601279 | 英利汽车 | 3.45 | 3.57 | 3.45 | 3.57 | +4.37% | 0.50 | 0.90% |
| 2025-05-06 | sh.601288 | 农业银行 | 5.23 | 5.24 | 5.15 | 5.19 | -0.74% | 25.98 | 0.15% |
| 2025-05-06 | sh.601298 | 青岛港 | 8.29 | 8.32 | 8.22 | 8.32 | -0.12% | 1.20 | 0.26% |
| 2025-05-06 | sh.601311 | 骆驼股份 | 8.20 | 8.33 | 8.16 | 8.31 | +2.38% | 2.01 | 2.01% |
| 2025-05-06 | sh.601318 | 中国平安 | 48.77 | 48.91 | 48.34 | 48.57 | +0.18% | 19.92 | 0.36% |
| 2025-05-06 | sh.601319 | 中国人保 | 7.01 | 7.12 | 6.94 | 7.10 | +2.83% | 5.97 | 0.23% |
| 2025-05-06 | sh.601326 | 秦港股份 | 3.09 | 3.12 | 3.08 | 3.11 | +0.63% | 0.56 | 0.37% |
| 2025-05-06 | sh.601328 | 交通银行 | 7.33 | 7.33 | 7.20 | 7.25 | -0.80% | 9.17 | 0.32% |
| 2025-05-06 | sh.601330 | 绿色动力 | 6.90 | 6.99 | 6.87 | 6.95 | +0.70% | 1.23 | 1.72% |
| 2025-05-06 | sh.601333 | 广深铁路 | 2.88 | 2.90 | 2.87 | 2.88 | +0.34% | 1.10 | 0.66% |
| 2025-05-06 | sh.601336 | 新华保险 | 46.66 | 47.11 | 46.35 | 46.67 | +1.02% | 7.94 | 0.78% |
| 2025-05-06 | sh.601339 | 百隆东方 | 4.58 | 4.66 | 4.55 | 4.63 | +1.21% | 0.82 | 1.10% |
| 2025-05-06 | sh.601360 | 三六零 | 10.11 | 10.79 | 10.03 | 10.67 | +6.26% | 19.36 | 2.58% |
| 2025-05-06 | sh.601366 | 利群股份 | 4.56 | 4.62 | 4.55 | 4.61 | +1.54% | 0.24 | 0.57% |
| 2025-05-06 | sh.601368 | 绿城水务 | 4.69 | 4.74 | 4.68 | 4.74 | +1.71% | 0.22 | 0.52% |
| 2025-05-06 | sh.601369 | 陕鼓动力 | 7.96 | 8.03 | 7.91 | 7.99 | +1.33% | 1.21 | 0.85% |
| 2025-05-06 | sh.601375 | 中原证券 | 3.81 | 3.88 | 3.80 | 3.88 | +2.36% | 1.59 | 1.19% |
| 2025-05-06 | sh.601377 | 兴业证券 | 5.69 | 5.72 | 5.66 | 5.71 | +0.87% | 2.67 | 0.53% |
| 2025-05-06 | sh.601388 | 怡球资源 | 2.41 | 2.47 | 2.40 | 2.46 | +2.93% | 0.73 | 1.36% |
| 2025-05-06 | sh.601390 | 中国中铁 | 5.28 | 5.34 | 5.27 | 5.31 | +0.72% | 3.07 | 0.27% |
| 2025-05-06 | sh.601398 | 工商银行 | 6.75 | 6.77 | 6.67 | 6.72 | -0.43% | 25.53 | 0.14% |
| 2025-05-06 | sh.601399 | 国机重装 | 2.83 | 2.97 | 2.83 | 2.96 | +4.96% | 3.50 | 1.66% |
| 2025-05-06 | sh.601456 | 国联民生 | 9.75 | 10.00 | 9.70 | 9.99 | +3.19% | 4.76 | 2.00% |
| 2025-05-06 | sh.601500 | 通用股份 | 4.58 | 4.65 | 4.58 | 4.63 | +1.76% | 1.11 | 1.52% |
| 2025-05-06 | sh.601512 | 中新集团 | 7.20 | 7.20 | 7.11 | 7.20 | +0.41% | 0.21 | 0.19% |
| 2025-05-06 | sh.601515 | 衢州东峰 | 4.01 | 4.06 | 3.93 | 3.99 | 0.00% | 1.26 | 1.69% |
| 2025-05-06 | sh.601518 | 吉林高速 | 2.62 | 2.63 | 2.61 | 2.63 | +0.74% | 0.37 | 0.72% |
| 2025-05-06 | sh.601519 | 大智慧 | 8.61 | 9.07 | 8.61 | 8.95 | +4.68% | 5.54 | 3.12% |
| 2025-05-06 | sh.601528 | 瑞丰银行 | 4.99 | 5.01 | 4.95 | 4.97 | -0.19% | 0.90 | 1.02% |
| 2025-05-06 | sh.601555 | 东吴证券 | 7.52 | 7.60 | 7.50 | 7.58 | +1.15% | 5.18 | 1.32% |
| 2025-05-06 | sh.601566 | 九牧王 | 8.47 | 8.73 | 8.47 | 8.64 | +1.94% | 0.83 | 1.63% |
| 2025-05-06 | sh.601567 | 三星电气 | 24.22 | 24.26 | 23.51 | 23.87 | -1.09% | 4.62 | 1.31% |
| 2025-05-06 | sh.601568 | 北元化工 | 4.12 | 4.15 | 4.06 | 4.12 | +0.24% | 0.89 | 0.53% |
| 2025-05-06 | sh.601577 | 长沙银行 | 8.53 | 8.54 | 8.43 | 8.44 | -0.55% | 2.86 | 0.79% |
| 2025-05-06 | sh.601579 | 会稽山 | 14.78 | 14.96 | 14.19 | 14.48 | -1.21% | 3.45 | 4.90% |
| 2025-05-06 | sh.601588 | 北辰实业 | 1.67 | 1.70 | 1.66 | 1.69 | +1.81% | 0.29 | 0.65% |
| 2025-05-06 | sh.601595 | 上海电影 | 32.67 | 33.74 | 31.54 | 33.69 | +3.02% | 4.89 | 3.33% |
| 2025-05-06 | sh.601598 | 中国外运 | 4.47 | 4.49 | 4.43 | 4.49 | +0.64% | 1.48 | 0.60% |
| 2025-05-06 | sh.601599 | 浙文影业 | 3.55 | 3.59 | 3.52 | 3.59 | +1.99% | 0.57 | 1.39% |
| 2025-05-06 | sh.601600 | 中国铝业 | 6.23 | 6.29 | 6.22 | 6.29 | +1.41% | 8.89 | 1.05% |
| 2025-05-06 | sh.601601 | 中国太保 | 29.23 | 29.65 | 29.03 | 29.55 | +1.91% | 8.47 | 0.41% |
| 2025-05-06 | sh.601606 | 长城军工 | 11.98 | 12.20 | 11.98 | 12.19 | +1.25% | 1.62 | 1.84% |
| 2025-05-06 | sh.601607 | 上海医药 | 17.58 | 17.62 | 17.41 | 17.52 | -0.28% | 2.58 | 0.52% |
| 2025-05-06 | sh.601608 | 中信重工 | 4.37 | 4.61 | 4.36 | 4.55 | +4.81% | 6.77 | 3.26% |
| 2025-05-06 | sh.601609 | 金田股份 | 6.62 | 6.69 | 6.55 | 6.62 | +1.05% | 1.02 | 1.02% |
| 2025-05-06 | sh.601611 | 中国核建 | 8.47 | 8.90 | 8.47 | 8.89 | +5.40% | 5.56 | 2.08% |
| 2025-05-06 | sh.601615 | 明阳智能 | 10.05 | 10.14 | 10.00 | 10.13 | +1.86% | 2.04 | 0.87% |
| 2025-05-06 | sh.601616 | 广电电气 | 3.68 | 3.86 | 3.67 | 3.78 | +3.77% | 1.54 | 4.70% |
| 2025-05-06 | sh.601618 | 中国中冶 | 2.85 | 2.88 | 2.84 | 2.87 | +1.38% | 1.89 | 0.36% |
| 2025-05-06 | sh.601619 | 嘉泽新能 | 3.49 | 3.61 | 3.47 | 3.60 | +3.87% | 2.05 | 2.26% |
| 2025-05-06 | sh.601628 | 中国人寿 | 35.79 | 36.44 | 35.51 | 36.18 | +1.35% | 4.24 | 0.06% |
| 2025-05-06 | sh.600598 | 北大荒 | 14.45 | 14.69 | 14.45 | 14.68 | +1.53% | 5.25 | 1.95% |
| 2025-05-06 | sh.600599 | *ST熊猫 | 8.70 | 8.70 | 8.70 | 8.70 | -5.02% | 0.01 | 0.09% |
| 2025-05-06 | sh.600600 | 青岛啤酒 | 72.11 | 72.80 | 72.11 | 72.57 | +0.63% | 4.60 | 0.87% |
| 2025-05-06 | sh.600601 | 方正科技 | 4.39 | 4.55 | 4.39 | 4.53 | +4.38% | 3.93 | 2.11% |
| 2025-05-06 | sh.600602 | 云赛智联 | 23.76 | 24.51 | 23.45 | 24.26 | +3.49% | 20.23 | 7.82% |
| 2025-05-06 | sh.600603 | 广汇物流 | 7.27 | 7.29 | 7.12 | 7.25 | -0.14% | 0.41 | 0.48% |
| 2025-05-06 | sh.600604 | 市北高新 | 4.39 | 4.49 | 4.39 | 4.46 | +1.82% | 0.60 | 0.96% |
| 2025-05-06 | sh.600605 | 汇通能源 | 37.10 | 37.10 | 36.01 | 36.86 | -0.27% | 0.98 | 1.30% |
| 2025-05-06 | sh.600606 | 绿地控股 | 1.73 | 1.77 | 1.73 | 1.76 | +1.73% | 0.83 | 0.34% |
| 2025-05-06 | sh.600608 | *ST沪科 | 3.10 | 3.20 | 3.10 | 3.20 | +4.92% | 0.12 | 1.22% |
| 2025-05-06 | sh.600609 | 金杯汽车 | 5.40 | 5.61 | 5.40 | 5.57 | +3.72% | 1.49 | 2.07% |
| 2025-05-06 | sh.600610 | 中毅达 | 11.20 | 11.85 | 11.01 | 11.66 | +8.26% | 14.98 | 18.32% |
| 2025-05-06 | sh.600611 | 大众交通 | 5.77 | 6.30 | 5.76 | 6.11 | +6.76% | 6.69 | 6.92% |
| 2025-05-06 | sh.600612 | 老凤祥 | 46.52 | 46.75 | 46.29 | 46.66 | +1.31% | 0.81 | 0.53% |
| 2025-05-06 | sh.600613 | 神奇制药 | 5.99 | 6.08 | 5.97 | 6.07 | +2.31% | 0.27 | 0.93% |
| 2025-05-06 | sh.600615 | 鑫源智造 | 9.82 | 10.18 | 9.77 | 10.16 | +4.01% | 1.09 | 4.82% |
| 2025-05-06 | sh.600616 | 金枫酒业 | 5.26 | 5.35 | 5.26 | 5.30 | +1.13% | 0.54 | 1.52% |
| 2025-05-06 | sh.600617 | 国新能源 | 2.55 | 2.58 | 2.52 | 2.58 | +1.98% | 0.45 | 0.99% |
| 2025-05-06 | sh.600618 | 氯碱化工 | 8.88 | 9.07 | 8.85 | 9.06 | +2.55% | 0.70 | 1.02% |
| 2025-05-06 | sh.600619 | 海立股份 | 11.48 | 11.89 | 11.43 | 11.84 | +4.04% | 4.47 | 4.84% |
| 2025-05-06 | sh.600620 | 天宸股份 | 4.84 | 5.07 | 4.83 | 5.02 | +3.93% | 0.58 | 1.69% |
| 2025-05-06 | sh.600621 | 华鑫股份 | 13.36 | 13.50 | 13.29 | 13.47 | +1.27% | 1.98 | 1.38% |
| 2025-05-06 | sh.600622 | 光大嘉宝 | 2.79 | 2.83 | 2.78 | 2.81 | +1.08% | 1.22 | 2.90% |
| 2025-05-06 | sh.600623 | 华谊集团 | 6.73 | 6.80 | 6.69 | 6.72 | +1.03% | 0.92 | 0.72% |
| 2025-05-06 | sh.600624 | ST复华 | 6.27 | 6.68 | 6.27 | 6.62 | +5.92% | 1.73 | 3.90% |
| 2025-05-06 | sh.600626 | 申达股份 | 3.21 | 3.35 | 3.19 | 3.30 | +3.77% | 0.74 | 2.02% |
| 2025-05-06 | sh.600628 | 新世界 | 7.35 | 7.37 | 7.22 | 7.30 | +1.10% | 1.17 | 2.47% |
| 2025-05-06 | sh.600629 | 华建集团 | 8.14 | 8.21 | 8.08 | 8.16 | +1.47% | 1.44 | 1.83% |
| 2025-05-06 | sh.600630 | 龙头股份 | 7.99 | 8.22 | 7.99 | 8.22 | +2.99% | 0.81 | 2.34% |
| 2025-05-06 | sh.600633 | 浙数文化 | 14.01 | 14.22 | 13.83 | 14.12 | +2.06% | 8.33 | 4.59% |
| 2025-05-06 | sh.600635 | 大众公用 | 3.68 | 3.77 | 3.66 | 3.77 | +3.53% | 1.57 | 1.72% |
| 2025-05-06 | sh.600636 | *ST国化 | 6.85 | 6.97 | 6.77 | 6.97 | +4.94% | 0.40 | 1.31% |
| 2025-05-06 | sh.600637 | 东方明珠 | 7.18 | 7.25 | 7.15 | 7.24 | +1.36% | 1.45 | 0.58% |
| 2025-05-06 | sh.600638 | 新黄浦 | 5.21 | 5.30 | 5.17 | 5.25 | +0.38% | 1.09 | 3.08% |
| 2025-05-06 | sh.600639 | 浦东金桥 | 10.20 | 10.24 | 10.14 | 10.21 | +0.48% | 0.72 | 0.81% |
| 2025-05-06 | sh.600640 | 国脉文化 | 11.47 | 11.81 | 11.47 | 11.78 | +3.42% | 0.75 | 0.80% |
| 2025-05-06 | sh.600641 | 先导基电 | 14.38 | 14.79 | 14.38 | 14.75 | +2.57% | 1.70 | 1.24% |
| 2025-05-06 | sh.600642 | 申能股份 | 8.42 | 8.43 | 8.30 | 8.38 | 0.00% | 2.26 | 0.53% |
| 2025-05-06 | sh.600643 | 爱建集团 | 4.51 | 4.69 | 4.49 | 4.69 | +5.16% | 0.94 | 1.27% |
| 2025-05-06 | sh.600644 | 乐山电力 | 11.43 | 12.20 | 11.11 | 11.95 | +4.82% | 10.81 | 16.88% |
| 2025-05-06 | sh.600645 | 中源协和 | 21.16 | 21.68 | 21.05 | 21.60 | +2.96% | 1.75 | 1.75% |
| 2025-05-06 | sh.600648 | 外高桥 | 10.90 | 10.93 | 10.84 | 10.93 | +0.36% | 0.68 | 0.65% |
显示 1445601 - 1445700 条，共 1,446,324 条记录