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.600649 | 城投控股 | 4.43 | 4.45 | 4.34 | 4.38 | -0.90% | 2.22 | 1.99% |
| 2025-05-06 | sh.600650 | 锦江在线 | 12.90 | 13.79 | 12.90 | 13.30 | +3.48% | 1.35 | 2.58% |
| 2025-05-06 | sh.600651 | 飞乐音响 | 3.99 | 4.07 | 3.99 | 4.06 | +2.27% | 0.68 | 0.67% |
| 2025-05-06 | sh.600653 | 申华控股 | 1.95 | 1.97 | 1.93 | 1.95 | +1.04% | 0.69 | 1.83% |
| 2025-05-06 | sh.600654 | 中安科 | 3.01 | 3.11 | 3.01 | 3.11 | +3.67% | 1.12 | 1.58% |
| 2025-05-06 | sh.600655 | 豫园股份 | 5.44 | 5.48 | 5.43 | 5.44 | +0.18% | 0.61 | 0.28% |
| 2025-05-06 | sh.600657 | 信达地产 | 4.27 | 4.34 | 4.25 | 4.29 | +1.18% | 0.91 | 0.75% |
| 2025-05-06 | sh.600658 | 电子城 | 4.06 | 4.46 | 4.05 | 4.34 | +7.16% | 1.85 | 3.84% |
| 2025-05-06 | sh.600660 | 福耀玻璃 | 55.29 | 55.73 | 54.63 | 55.49 | -0.21% | 6.00 | 0.52% |
| 2025-05-06 | sh.600661 | 昂立教育 | 10.32 | 10.47 | 10.22 | 10.46 | +2.95% | 0.53 | 1.77% |
| 2025-05-06 | sh.600662 | 外服控股 | 4.90 | 4.93 | 4.87 | 4.88 | 0.00% | 1.24 | 1.07% |
| 2025-05-06 | sh.600663 | 陆家嘴 | 8.69 | 8.73 | 8.63 | 8.66 | +0.11% | 1.06 | 0.38% |
| 2025-05-06 | sh.600664 | 哈药股份 | 3.61 | 3.69 | 3.60 | 3.68 | +2.22% | 1.81 | 1.97% |
| 2025-05-06 | sh.600665 | 天地源 | 2.90 | 2.96 | 2.89 | 2.93 | +1.38% | 0.33 | 1.29% |
| 2025-05-06 | sh.600666 | 奥瑞德 | 2.60 | 2.73 | 2.60 | 2.71 | +5.45% | 2.54 | 3.93% |
| 2025-05-06 | sh.600667 | 太极实业 | 6.27 | 6.41 | 6.26 | 6.41 | +2.85% | 1.32 | 0.97% |
| 2025-05-06 | sh.600668 | 尖峰集团 | 10.19 | 10.43 | 10.19 | 10.33 | +1.13% | 2.60 | 6.06% |
| 2025-05-06 | sh.600671 | 天目药业 | 12.94 | 14.07 | 12.94 | 13.97 | +4.18% | 0.47 | 2.86% |
| 2025-05-06 | sh.600673 | 东阳光 | 9.70 | 10.29 | 9.70 | 10.20 | +5.26% | 4.83 | 1.59% |
| 2025-05-06 | sh.600674 | 川投能源 | 16.53 | 16.58 | 16.34 | 16.56 | -0.06% | 3.80 | 0.46% |
| 2025-05-06 | sh.600675 | 中华企业 | 2.83 | 2.89 | 2.81 | 2.84 | +1.79% | 1.63 | 0.95% |
| 2025-05-06 | sh.600676 | 交运股份 | 4.12 | 4.26 | 4.10 | 4.22 | +3.43% | 0.59 | 1.37% |
| 2025-05-06 | sh.600678 | ST金顶 | 7.87 | 8.40 | 7.69 | 8.23 | +5.24% | 5.32 | 18.94% |
| 2025-05-06 | sh.600679 | 上海凤凰 | 12.17 | 12.73 | 12.17 | 12.73 | +4.60% | 1.80 | 4.21% |
| 2025-05-06 | sh.600681 | 百川能源 | 3.20 | 3.33 | 3.19 | 3.33 | +4.72% | 0.72 | 1.54% |
| 2025-05-06 | sh.600682 | 南京新百 | 6.38 | 6.48 | 6.38 | 6.47 | +2.20% | 0.75 | 1.00% |
| 2025-05-06 | sh.600683 | 京投发展 | 3.76 | 3.81 | 3.74 | 3.77 | +1.07% | 0.28 | 1.02% |
| 2025-05-06 | sh.600684 | 珠江股份 | 3.49 | 3.55 | 3.48 | 3.51 | +0.57% | 0.69 | 2.30% |
| 2025-05-06 | sh.600685 | 中船防务 | 23.87 | 23.93 | 23.62 | 23.93 | +1.01% | 3.30 | 1.68% |
| 2025-05-06 | sh.600686 | 金龙汽车 | 12.74 | 13.11 | 12.74 | 13.10 | +3.69% | 2.45 | 2.61% |
| 2025-05-06 | sh.600688 | 上海石化 | 2.89 | 2.90 | 2.84 | 2.87 | 0.00% | 1.51 | 0.71% |
| 2025-05-06 | sh.600689 | 上海三毛 | 11.20 | 11.59 | 11.20 | 11.52 | +2.85% | 0.42 | 2.40% |
| 2025-05-06 | sh.600690 | 海尔智家 | 23.79 | 24.03 | 23.66 | 24.00 | +1.33% | 9.91 | 0.63% |
| 2025-05-06 | sh.600691 | 潞化科技 | 2.03 | 2.14 | 2.03 | 2.10 | +3.45% | 0.60 | 1.20% |
| 2025-05-06 | sh.600692 | 亚通股份 | 6.90 | 7.13 | 6.90 | 7.10 | +2.90% | 0.52 | 2.87% |
| 2025-05-06 | sh.600693 | 东百集团 | 6.25 | 6.46 | 6.23 | 6.45 | +3.32% | 3.79 | 6.74% |
| 2025-05-06 | sh.600694 | 大商股份 | 21.79 | 22.44 | 21.70 | 22.42 | +2.84% | 1.24 | 1.55% |
| 2025-05-06 | sh.600696 | *ST岩石 | 5.65 | 6.25 | 5.65 | 6.25 | +5.04% | 2.02 | 10.54% |
| 2025-05-06 | sh.600697 | 欧亚集团 | 11.79 | 11.90 | 11.65 | 11.90 | +2.39% | 1.23 | 6.65% |
| 2025-05-06 | sh.600698 | 湖南天雁 | 5.77 | 5.86 | 5.74 | 5.85 | +2.45% | 1.03 | 2.14% |
| 2025-05-06 | sh.600699 | 均胜电子 | 16.45 | 16.63 | 16.28 | 16.56 | +2.19% | 3.90 | 1.70% |
| 2025-05-06 | sh.600702 | 舍得酒业 | 56.41 | 57.42 | 55.92 | 57.39 | +1.94% | 3.49 | 1.84% |
| 2025-05-06 | sh.600703 | 三安光电 | 12.34 | 12.53 | 12.28 | 12.36 | +0.73% | 4.84 | 0.78% |
| 2025-05-06 | sh.600704 | 物产中大 | 4.85 | 4.97 | 4.83 | 4.95 | +2.35% | 3.62 | 1.35% |
| 2025-05-06 | sh.600706 | 曲江文旅 | 9.05 | 9.14 | 8.98 | 9.13 | +0.66% | 0.65 | 2.81% |
| 2025-05-06 | sh.600707 | 彩虹股份 | 6.75 | 6.93 | 6.73 | 6.88 | +2.69% | 1.70 | 0.70% |
| 2025-05-06 | sh.600708 | 光明地产 | 3.26 | 3.30 | 3.22 | 3.23 | -0.92% | 0.63 | 0.88% |
| 2025-05-06 | sh.600710 | 苏美达 | 9.11 | 9.23 | 9.11 | 9.14 | +0.53% | 1.38 | 1.11% |
| 2025-05-06 | sh.600711 | 盛屯矿业 | 5.37 | 5.46 | 5.37 | 5.43 | +1.11% | 2.88 | 1.72% |
| 2025-05-06 | sh.600712 | 南宁百货 | 5.35 | 5.45 | 5.33 | 5.45 | +2.25% | 0.89 | 3.04% |
| 2025-05-06 | sh.600713 | 南京医药 | 5.03 | 5.04 | 4.93 | 4.97 | -1.34% | 1.09 | 1.63% |
| 2025-05-06 | sh.600714 | 金瑞矿业 | 10.52 | 10.81 | 10.49 | 10.79 | +3.34% | 0.81 | 2.60% |
| 2025-05-06 | sh.600715 | 文投控股 | 2.36 | 2.60 | 2.26 | 2.50 | +5.93% | 4.46 | 6.98% |
| 2025-05-06 | sh.600716 | 凤凰股份 | 3.34 | 3.40 | 3.33 | 3.39 | +1.80% | 0.27 | 0.87% |
| 2025-05-06 | sh.600717 | 天津港 | 4.36 | 4.37 | 4.33 | 4.36 | +0.91% | 0.63 | 0.49% |
| 2025-05-06 | sh.600718 | 东软集团 | 9.98 | 10.15 | 9.96 | 10.11 | +2.39% | 2.80 | 2.28% |
| 2025-05-06 | sh.600719 | 大连热电 | 6.64 | 6.85 | 6.64 | 6.85 | +3.95% | 1.80 | 6.57% |
| 2025-05-06 | sh.600720 | 中交设计 | 7.62 | 7.65 | 7.58 | 7.64 | +0.77% | 0.69 | 0.87% |
| 2025-05-06 | sh.600721 | 百花医药 | 6.68 | 7.00 | 6.67 | 6.92 | +4.37% | 1.82 | 6.89% |
| 2025-05-06 | sh.600722 | 金牛化工 | 5.08 | 5.18 | 5.05 | 5.18 | +2.78% | 0.61 | 1.75% |
| 2025-05-06 | sh.600724 | 宁波富达 | 4.42 | 4.45 | 4.37 | 4.44 | +1.76% | 0.28 | 0.42% |
| 2025-05-06 | sh.600725 | 云维股份 | 3.09 | 3.17 | 3.08 | 3.17 | +2.59% | 0.52 | 1.35% |
| 2025-05-06 | sh.600726 | 华电能源 | 2.38 | 2.52 | 2.36 | 2.48 | +4.64% | 3.67 | 5.49% |
| 2025-05-06 | sh.600727 | 鲁北化工 | 7.31 | 7.51 | 7.31 | 7.49 | +2.72% | 1.44 | 3.64% |
| 2025-05-06 | sh.600728 | 佳都科技 | 5.25 | 5.54 | 5.24 | 5.48 | +6.00% | 5.25 | 4.52% |
| 2025-05-06 | sh.600729 | 重百集团 | 30.10 | 30.11 | 29.56 | 29.66 | -1.45% | 1.91 | 3.18% |
| 2025-05-06 | sh.600730 | *ST高科 | 6.23 | 6.38 | 6.15 | 6.33 | +2.59% | 0.94 | 2.53% |
| 2025-05-06 | sh.600731 | 湖南海利 | 6.34 | 6.56 | 6.32 | 6.50 | +3.09% | 1.68 | 4.54% |
| 2025-05-06 | sh.600732 | 爱旭股份 | 10.65 | 10.97 | 10.50 | 10.89 | +3.62% | 5.90 | 3.41% |
| 2025-05-06 | sh.600733 | 北汽蓝谷 | 7.45 | 7.58 | 7.44 | 7.55 | +2.17% | 6.89 | 1.88% |
| 2025-05-06 | sh.600734 | *ST实达 | 4.01 | 4.36 | 4.01 | 4.20 | +4.74% | 3.29 | 3.59% |
| 2025-05-06 | sh.600735 | ST新华锦 | 5.76 | 6.26 | 5.69 | 6.26 | +10.02% | 1.06 | 4.08% |
| 2025-05-06 | sh.600736 | 苏州高新 | 5.28 | 5.39 | 5.28 | 5.39 | +2.27% | 0.72 | 1.17% |
| 2025-05-06 | sh.600737 | 中粮糖业 | 8.95 | 8.99 | 8.93 | 8.98 | +0.32% | 1.59 | 0.80% |
| 2025-05-06 | sh.600738 | 丽尚国潮 | 4.83 | 4.93 | 4.82 | 4.91 | +1.86% | 1.66 | 4.48% |
| 2025-05-06 | sh.600739 | 辽宁成大 | 10.06 | 10.24 | 10.02 | 10.19 | +2.10% | 1.63 | 1.05% |
| 2025-05-06 | sh.600740 | 山西焦化 | 3.48 | 3.51 | 3.47 | 3.51 | +1.44% | 0.42 | 0.47% |
| 2025-05-06 | sh.600741 | 华域汽车 | 17.09 | 17.12 | 16.76 | 17.00 | -0.22% | 3.34 | 0.60% |
| 2025-05-06 | sh.600742 | 富维股份 | 8.83 | 8.87 | 8.78 | 8.82 | +0.32% | 0.83 | 1.18% |
| 2025-05-06 | sh.600743 | 华远控股 | 1.93 | 1.93 | 1.85 | 1.88 | +1.08% | 1.17 | 2.64% |
| 2025-05-06 | sh.600744 | 华银电力 | 4.23 | 4.86 | 4.11 | 4.86 | +9.95% | 14.76 | 15.72% |
| 2025-05-06 | sh.600745 | *ST闻泰 | 34.75 | 35.26 | 34.50 | 34.95 | +0.81% | 6.10 | 1.41% |
| 2025-05-06 | sh.600746 | 江苏索普 | 8.20 | 8.50 | 8.18 | 8.46 | +3.65% | 2.08 | 2.13% |
| 2025-05-06 | sh.600748 | 上实发展 | 3.12 | 3.17 | 3.10 | 3.16 | +1.94% | 0.29 | 0.50% |
| 2025-05-06 | sh.600749 | 西藏旅游 | 11.11 | 11.17 | 10.96 | 11.13 | +0.18% | 0.57 | 2.27% |
| 2025-05-06 | sh.600750 | 华润江中 | 21.71 | 21.83 | 21.30 | 21.37 | -1.57% | 2.52 | 1.78% |
| 2025-05-06 | sh.600751 | 海航科技 | 2.82 | 2.87 | 2.80 | 2.82 | +0.71% | 1.29 | 1.76% |
| 2025-05-06 | sh.600753 | *ST海钦 | 4.44 | 4.89 | 4.44 | 4.89 | +4.94% | 0.61 | 5.59% |
| 2025-05-06 | sh.600754 | 锦江酒店 | 23.71 | 23.80 | 23.60 | 23.74 | +0.29% | 2.46 | 1.12% |
| 2025-05-06 | sh.600755 | 厦门国贸 | 6.02 | 6.11 | 6.00 | 6.06 | +0.80% | 1.19 | 0.88% |
| 2025-05-06 | sh.600756 | 浪潮软件 | 14.24 | 14.62 | 14.19 | 14.61 | +4.13% | 1.96 | 4.18% |
| 2025-05-06 | sh.600757 | 长江传媒 | 9.22 | 9.36 | 9.06 | 9.36 | +1.88% | 1.76 | 1.51% |
| 2025-05-06 | sh.600758 | 辽宁能源 | 3.48 | 3.54 | 3.47 | 3.52 | +1.72% | 0.82 | 1.75% |
| 2025-05-06 | sh.600759 | ST洲际 | 2.05 | 2.09 | 2.04 | 2.09 | +1.95% | 1.62 | 1.88% |
| 2025-05-06 | sh.600760 | 中航沈飞 | 42.64 | 43.15 | 42.56 | 42.88 | +1.31% | 6.12 | 0.52% |
| 2025-05-06 | sh.600761 | 安徽合力 | 15.36 | 15.79 | 15.25 | 15.66 | +3.16% | 3.19 | 2.21% |
| 2025-05-06 | sh.600763 | 通策医疗 | 40.02 | 40.60 | 39.80 | 40.58 | +2.22% | 3.29 | 1.81% |
| 2025-05-06 | sh.600764 | 中国海防 | 27.88 | 28.44 | 27.76 | 28.44 | +2.92% | 2.00 | 1.00% |
| 2025-05-06 | sh.600765 | 中航重机 | 14.95 | 15.15 | 14.95 | 15.15 | +1.73% | 2.18 | 0.98% |
| 2025-05-06 | sh.600768 | 宁波富邦 | 10.20 | 10.61 | 10.09 | 10.46 | +4.48% | 0.76 | 5.45% |
显示 1445701 - 1445800 条，共 1,446,324 条记录