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.600769 | 祥龙电业 | 10.24 | 10.45 | 10.15 | 10.43 | +1.36% | 0.71 | 1.84% |
| 2025-05-06 | sh.600770 | 综艺股份 | 4.05 | 4.18 | 4.02 | 4.17 | +4.25% | 0.55 | 1.02% |
| 2025-05-06 | sh.600771 | 广誉远 | 19.18 | 19.49 | 18.91 | 19.49 | +2.36% | 2.70 | 2.86% |
| 2025-05-06 | sh.600773 | 西藏城投 | 8.90 | 9.02 | 8.82 | 9.01 | +1.81% | 0.68 | 0.80% |
| 2025-05-06 | sh.600774 | 汉商集团 | 8.80 | 9.88 | 8.51 | 9.88 | +10.02% | 4.46 | 16.46% |
| 2025-05-06 | sh.600775 | 南京熊猫 | 9.23 | 10.02 | 9.22 | 10.02 | +9.99% | 2.75 | 4.27% |
| 2025-05-06 | sh.600776 | 东方通信 | 10.24 | 10.60 | 10.22 | 10.59 | +4.93% | 1.62 | 1.60% |
| 2025-05-06 | sh.600777 | *ST新潮 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sh.600778 | 友好集团 | 6.33 | 6.41 | 6.24 | 6.40 | +1.59% | 1.33 | 6.71% |
| 2025-05-06 | sh.600779 | 水井坊 | 44.87 | 45.47 | 44.49 | 45.45 | +2.06% | 1.40 | 0.62% |
| 2025-05-06 | sh.600780 | 通宝能源 | 5.85 | 6.01 | 5.81 | 5.98 | +2.93% | 1.21 | 1.78% |
| 2025-05-06 | sh.600782 | 新钢股份 | 4.05 | 4.08 | 3.96 | 4.05 | +0.49% | 1.71 | 1.34% |
| 2025-05-06 | sh.600783 | 鲁信创投 | 11.56 | 11.82 | 11.46 | 11.78 | +2.87% | 0.55 | 0.62% |
| 2025-05-06 | sh.600784 | 鲁银投资 | 5.78 | 5.87 | 5.75 | 5.87 | +2.07% | 0.42 | 1.06% |
| 2025-05-06 | sh.600785 | 新华百货 | 11.89 | 12.11 | 11.80 | 12.08 | +1.47% | 1.19 | 4.25% |
| 2025-05-06 | sh.600787 | 中储股份 | 5.85 | 5.96 | 5.84 | 5.96 | +2.38% | 3.52 | 2.71% |
| 2025-05-06 | sh.600789 | 鲁抗医药 | 9.87 | 10.04 | 9.83 | 10.04 | +2.42% | 6.21 | 6.86% |
| 2025-05-06 | sh.600790 | 轻纺城 | 3.41 | 3.46 | 3.41 | 3.46 | +1.71% | 0.70 | 1.36% |
| 2025-05-06 | sh.600791 | 京能置业 | 4.24 | 4.26 | 4.14 | 4.20 | +0.96% | 0.38 | 1.99% |
| 2025-05-06 | sh.600792 | 云煤能源 | 3.13 | 3.18 | 3.11 | 3.17 | +2.26% | 0.27 | 0.80% |
| 2025-05-06 | sh.600793 | 宜宾纸业 | 24.09 | 24.95 | 23.90 | 24.62 | -0.93% | 4.40 | 10.19% |
| 2025-05-06 | sh.600794 | 保税科技 | 4.02 | 4.08 | 3.98 | 4.08 | +3.27% | 5.41 | 11.07% |
| 2025-05-06 | sh.600795 | 国电电力 | 4.31 | 4.33 | 4.28 | 4.32 | +0.67% | 5.03 | 0.63% |
| 2025-05-06 | sh.600796 | 钱江生化 | 5.42 | 5.55 | 5.42 | 5.55 | +2.39% | 0.36 | 2.11% |
| 2025-05-06 | sh.600797 | 浙大网新 | 10.55 | 11.29 | 10.55 | 11.08 | +6.03% | 18.23 | 16.31% |
| 2025-05-06 | sh.600798 | 宁波海运 | 2.83 | 2.90 | 2.83 | 2.90 | +2.46% | 0.45 | 1.29% |
| 2025-05-06 | sh.600800 | 渤海化学 | 3.10 | 3.40 | 3.10 | 3.40 | +10.03% | 0.89 | 2.38% |
| 2025-05-06 | sh.600801 | 华新建材 | 11.42 | 11.56 | 11.34 | 11.50 | +1.17% | 1.95 | 1.20% |
| 2025-05-06 | sh.600802 | 福建水泥 | 4.22 | 4.34 | 4.22 | 4.33 | +2.12% | 0.32 | 1.63% |
| 2025-05-06 | sh.600803 | 新奥股份 | 18.58 | 18.63 | 18.26 | 18.54 | -0.05% | 1.45 | 0.26% |
| 2025-05-06 | sh.600805 | 悦达投资 | 4.26 | 4.40 | 4.26 | 4.40 | +3.71% | 0.57 | 1.50% |
| 2025-05-06 | sh.600807 | 济高发展 | 2.54 | 2.70 | 2.54 | 2.68 | +5.51% | 0.97 | 4.63% |
| 2025-05-06 | sh.600808 | 马钢股份 | 3.07 | 3.07 | 3.02 | 3.06 | 0.00% | 1.47 | 0.81% |
| 2025-05-06 | sh.600809 | 山西汾酒 | 202.37 | 202.37 | 198.45 | 200.15 | +0.12% | 8.70 | 0.35% |
| 2025-05-06 | sh.600810 | 神马股份 | 8.03 | 8.28 | 8.02 | 8.24 | +3.24% | 1.00 | 1.21% |
| 2025-05-06 | sh.600812 | 华北制药 | 6.05 | 6.06 | 6.00 | 6.06 | +0.66% | 1.09 | 1.05% |
| 2025-05-06 | sh.600814 | 杭州解百 | 7.76 | 7.83 | 7.73 | 7.80 | +0.89% | 0.92 | 1.58% |
| 2025-05-06 | sh.600815 | 厦工股份 | 2.58 | 2.63 | 2.58 | 2.63 | +2.33% | 0.32 | 0.69% |
| 2025-05-06 | sh.600816 | 建元信托 | 2.74 | 2.84 | 2.74 | 2.82 | +3.30% | 1.42 | 0.93% |
| 2025-05-06 | sh.600817 | 宇通重工 | 10.90 | 11.06 | 10.86 | 11.02 | +1.07% | 0.50 | 0.83% |
| 2025-05-06 | sh.600818 | ST中路 | 10.37 | 10.65 | 10.29 | 10.64 | +4.11% | 0.59 | 2.36% |
| 2025-05-06 | sh.600819 | 耀皮玻璃 | 5.19 | 5.28 | 5.13 | 5.28 | +2.91% | 0.41 | 1.05% |
| 2025-05-06 | sh.600820 | 隧道股份 | 5.71 | 5.73 | 5.61 | 5.65 | -0.67% | 3.34 | 1.80% |
| 2025-05-06 | sh.600821 | 金开新能 | 5.31 | 5.37 | 5.29 | 5.37 | +1.09% | 1.46 | 1.32% |
| 2025-05-06 | sh.600822 | 上海物贸 | 10.73 | 11.11 | 10.63 | 11.11 | +2.11% | 3.96 | 9.18% |
| 2025-05-06 | sh.600824 | 益民集团 | 4.11 | 4.21 | 4.09 | 4.17 | +1.95% | 1.20 | 2.72% |
| 2025-05-06 | sh.600825 | 新华传媒 | 6.29 | 6.44 | 6.29 | 6.44 | +2.38% | 0.91 | 1.37% |
| 2025-05-06 | sh.600826 | 兰生股份 | 7.61 | 7.75 | 7.52 | 7.68 | +2.45% | 0.76 | 1.30% |
| 2025-05-06 | sh.600827 | 百联股份 | 9.27 | 9.35 | 9.16 | 9.34 | +0.31% | 1.78 | 1.16% |
| 2025-05-06 | sh.600828 | 茂业商业 | 4.63 | 5.40 | 4.63 | 5.03 | -2.14% | 7.15 | 8.31% |
| 2025-05-06 | sh.600829 | 人民同泰 | 7.14 | 7.26 | 7.11 | 7.26 | +2.11% | 0.29 | 0.70% |
| 2025-05-06 | sh.600830 | 香溢融通 | 8.62 | 8.88 | 8.62 | 8.87 | +3.62% | 0.90 | 2.24% |
| 2025-05-06 | sh.600831 | 广电网络 | 2.73 | 2.82 | 2.72 | 2.81 | +3.31% | 0.28 | 1.42% |
| 2025-05-06 | sh.600833 | 第一医药 | 11.65 | 11.84 | 11.65 | 11.82 | +1.69% | 0.32 | 1.20% |
| 2025-05-06 | sh.600834 | 申通地铁 | 7.85 | 7.95 | 7.81 | 7.95 | +1.91% | 0.20 | 0.53% |
| 2025-05-06 | sh.600835 | 上海机电 | 21.61 | 23.16 | 21.33 | 22.82 | +4.87% | 5.81 | 3.17% |
| 2025-05-06 | sh.600838 | 上海九百 | 8.21 | 8.29 | 8.21 | 8.27 | +1.10% | 0.66 | 2.00% |
| 2025-05-06 | sh.600839 | 四川长虹 | 10.60 | 11.38 | 10.45 | 11.18 | +7.05% | 44.56 | 8.81% |
| 2025-05-06 | sh.600841 | 动力新科 | 5.53 | 5.62 | 5.42 | 5.61 | +4.86% | 1.01 | 1.75% |
| 2025-05-06 | sh.600843 | 上工申贝 | 11.10 | 11.42 | 11.05 | 11.42 | +4.01% | 2.19 | 4.12% |
| 2025-05-06 | sh.600844 | 金煤科技 | 2.85 | 2.98 | 2.84 | 2.92 | +2.82% | 0.82 | 3.44% |
| 2025-05-06 | sh.600845 | 宝信软件 | 26.37 | 26.69 | 26.08 | 26.64 | +1.75% | 4.60 | 0.79% |
| 2025-05-06 | sh.600846 | 同济科技 | 9.32 | 9.39 | 9.19 | 9.33 | +0.63% | 0.95 | 1.60% |
| 2025-05-06 | sh.600847 | 万里股份 | 9.45 | 9.88 | 9.36 | 9.78 | +5.62% | 0.49 | 3.29% |
| 2025-05-06 | sh.600848 | 上海临港 | 8.96 | 8.97 | 8.82 | 8.90 | -0.11% | 1.62 | 0.75% |
| 2025-05-06 | sh.600850 | 电科数字 | 23.88 | 24.15 | 23.77 | 24.12 | +1.83% | 2.67 | 1.78% |
| 2025-05-06 | sh.600851 | 海欣股份 | 6.17 | 6.29 | 6.17 | 6.22 | +1.95% | 0.52 | 1.11% |
| 2025-05-06 | sh.600853 | 龙建股份 | 3.86 | 3.86 | 3.64 | 3.76 | -1.30% | 3.50 | 9.25% |
| 2025-05-06 | sh.600854 | 春兰股份 | 4.50 | 4.55 | 4.42 | 4.54 | +2.88% | 0.42 | 1.76% |
| 2025-05-06 | sh.600855 | 航天长峰 | 10.68 | 10.98 | 10.68 | 10.97 | +3.20% | 0.78 | 1.52% |
| 2025-05-06 | sh.600857 | 宁波中百 | 9.54 | 9.70 | 9.37 | 9.67 | +2.00% | 0.78 | 3.66% |
| 2025-05-06 | sh.600858 | 银座股份 | 5.29 | 5.32 | 5.22 | 5.29 | +0.76% | 0.83 | 3.03% |
| 2025-05-06 | sh.600859 | 王府井 | 13.82 | 13.95 | 13.72 | 13.93 | +0.72% | 4.78 | 3.03% |
| 2025-05-06 | sh.600860 | 京城股份 | 12.15 | 12.58 | 12.06 | 12.47 | +4.18% | 3.12 | 5.81% |
| 2025-05-06 | sh.600861 | 北京人力 | 20.24 | 20.50 | 20.19 | 20.35 | -0.14% | 0.67 | 0.86% |
| 2025-05-06 | sh.600862 | 中航高科 | 22.57 | 22.95 | 22.57 | 22.93 | +2.25% | 3.00 | 0.94% |
| 2025-05-06 | sh.600863 | 华能蒙电 | 3.79 | 3.82 | 3.78 | 3.81 | +0.50% | 2.11 | 0.81% |
| 2025-05-06 | sh.600864 | 哈投股份 | 5.65 | 5.76 | 5.64 | 5.74 | +2.12% | 1.59 | 1.32% |
| 2025-05-06 | sh.600865 | 百大集团 | 8.79 | 8.95 | 8.72 | 8.95 | +2.70% | 1.33 | 3.92% |
| 2025-05-06 | sh.600866 | 星湖科技 | 7.24 | 7.31 | 7.18 | 7.30 | +1.85% | 3.40 | 4.00% |
| 2025-05-06 | sh.600300 | 维维股份 | 3.43 | 3.48 | 3.41 | 3.48 | +2.85% | 3.15 | 5.46% |
| 2025-05-06 | sh.600301 | 华锡有色 | 19.25 | 19.97 | 19.25 | 19.72 | +2.98% | 2.82 | 5.19% |
| 2025-05-06 | sh.600302 | ST标准 | 5.23 | 5.42 | 5.22 | 5.40 | +3.85% | 0.57 | 3.06% |
| 2025-05-06 | sh.600303 | 曙光股份 | 3.89 | 4.24 | 3.89 | 4.24 | +10.13% | 1.87 | 6.65% |
| 2025-05-06 | sh.600305 | 恒顺醋业 | 7.81 | 7.83 | 7.68 | 7.75 | -0.38% | 1.11 | 1.29% |
| 2025-05-06 | sh.600307 | 酒钢宏兴 | 1.38 | 1.40 | 1.37 | 1.39 | +1.46% | 0.45 | 0.52% |
| 2025-05-06 | sh.600308 | 华泰股份 | 3.43 | 3.45 | 3.39 | 3.43 | +0.88% | 0.85 | 1.64% |
| 2025-05-06 | sh.600309 | 万华化学 | 54.16 | 54.38 | 53.78 | 54.34 | +1.14% | 14.65 | 0.85% |
| 2025-05-06 | sh.600310 | 广西能源 | 4.23 | 4.34 | 4.15 | 4.30 | +1.64% | 4.14 | 6.59% |
| 2025-05-06 | sh.600312 | 平高电气 | 16.11 | 16.51 | 16.03 | 16.49 | +3.27% | 2.34 | 1.04% |
| 2025-05-06 | sh.600313 | 农发种业 | 6.39 | 6.44 | 6.38 | 6.44 | +0.94% | 1.42 | 2.04% |
| 2025-05-06 | sh.600315 | 上海家化 | 23.38 | 24.09 | 23.18 | 24.06 | +2.90% | 2.62 | 1.63% |
| 2025-05-06 | sh.600316 | 洪都航空 | 33.88 | 34.30 | 33.88 | 34.17 | +1.36% | 2.33 | 0.95% |
| 2025-05-06 | sh.600318 | 新力金融 | 8.80 | 9.22 | 8.78 | 9.16 | +5.15% | 4.68 | 10.08% |
| 2025-05-06 | sh.600319 | 亚星化学 | 5.33 | 5.46 | 5.30 | 5.45 | +3.02% | 0.21 | 1.25% |
| 2025-05-06 | sh.600320 | 振华重工 | 4.19 | 4.29 | 4.19 | 4.26 | +1.64% | 3.45 | 2.40% |
| 2025-05-06 | sh.600322 | 津投城开 | 2.24 | 2.29 | 2.24 | 2.25 | +1.81% | 0.35 | 1.42% |
| 2025-05-06 | sh.600323 | 瀚蓝环境 | 22.24 | 22.51 | 22.07 | 22.32 | +0.34% | 1.54 | 0.81% |
| 2025-05-06 | sh.600325 | 华发股份 | 4.99 | 5.02 | 4.96 | 5.01 | +0.79% | 1.34 | 0.95% |
| 2025-05-06 | sh.600326 | 西藏天路 | 6.83 | 7.07 | 6.80 | 7.02 | +0.43% | 3.41 | 3.70% |
显示 1445801 - 1445900 条，共 1,446,324 条记录