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.600327 | 大东方 | 4.79 | 4.90 | 4.79 | 4.90 | +2.71% | 1.20 | 2.77% |
| 2025-05-06 | sh.600328 | 中盐化工 | 6.91 | 6.96 | 6.91 | 6.96 | +1.00% | 0.57 | 0.55% |
| 2025-05-06 | sh.600329 | 达仁堂 | 26.97 | 27.08 | 26.86 | 27.04 | +0.44% | 1.45 | 0.87% |
| 2025-05-06 | sh.600330 | 天通股份 | 6.52 | 6.77 | 6.49 | 6.76 | +4.31% | 1.52 | 1.84% |
| 2025-05-06 | sh.600331 | 宏达股份 | 6.75 | 6.75 | 6.62 | 6.65 | -0.30% | 1.48 | 1.10% |
| 2025-05-06 | sh.600332 | 白云山 | 25.81 | 25.81 | 25.48 | 25.61 | -0.11% | 1.75 | 0.47% |
| 2025-05-06 | sh.600333 | 长春燃气 | 4.50 | 4.55 | 4.49 | 4.55 | +1.79% | 0.32 | 1.17% |
| 2025-05-06 | sh.600335 | 国机汽车 | 6.24 | 6.34 | 6.24 | 6.33 | +1.42% | 0.82 | 0.85% |
| 2025-05-06 | sh.600336 | 澳柯玛 | 6.68 | 6.99 | 6.59 | 6.99 | +5.58% | 2.98 | 5.48% |
| 2025-05-06 | sh.600337 | ST美克 | 1.93 | 2.05 | 1.90 | 2.00 | +5.26% | 1.99 | 6.99% |
| 2025-05-06 | sh.600338 | 西藏珠峰 | 9.36 | 9.61 | 9.36 | 9.61 | +2.99% | 1.71 | 1.96% |
| 2025-05-06 | sh.600339 | 中油工程 | 3.03 | 3.07 | 3.03 | 3.06 | +1.31% | 1.05 | 0.61% |
| 2025-05-06 | sh.600340 | *ST华幸 | 2.41 | 2.46 | 2.37 | 2.44 | +2.09% | 3.82 | 4.06% |
| 2025-05-06 | sh.600343 | 航天动力 | 10.91 | 11.09 | 10.87 | 11.08 | +1.47% | 0.63 | 0.89% |
| 2025-05-06 | sh.600345 | 长江通信 | 22.25 | 22.78 | 22.15 | 22.76 | +3.03% | 1.30 | 2.72% |
| 2025-05-06 | sh.600346 | 恒力石化 | 14.74 | 15.10 | 14.51 | 15.08 | +2.22% | 2.16 | 0.20% |
| 2025-05-06 | sh.600348 | 华阳股份 | 6.28 | 6.32 | 6.25 | 6.29 | +0.46% | 1.68 | 0.71% |
| 2025-05-06 | sh.600350 | 山东高速 | 10.38 | 10.46 | 10.15 | 10.40 | +0.18% | 1.46 | 0.28% |
| 2025-05-06 | sh.600351 | 亚宝药业 | 5.66 | 5.69 | 5.64 | 5.68 | +0.82% | 0.83 | 1.94% |
| 2025-05-06 | sh.600352 | 浙江龙盛 | 9.43 | 9.59 | 9.34 | 9.47 | +0.81% | 3.80 | 1.18% |
| 2025-05-06 | sh.600353 | 旭光电子 | 8.67 | 9.35 | 8.66 | 9.18 | +7.95% | 7.67 | 10.07% |
| 2025-05-06 | sh.600354 | 敦煌种业 | 6.12 | 6.20 | 6.01 | 6.16 | +1.82% | 2.62 | 8.09% |
| 2025-05-06 | sh.600355 | *ST精伦 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 0.04 | 0.31% |
| 2025-05-06 | sh.600356 | 恒丰纸业 | 7.57 | 7.67 | 7.57 | 7.62 | +0.78% | 0.40 | 1.73% |
| 2025-05-06 | sh.600358 | 国旅联合 | 4.44 | 4.50 | 4.38 | 4.42 | +0.68% | 0.67 | 2.97% |
| 2025-05-06 | sh.600359 | 新农开发 | 6.79 | 6.86 | 6.75 | 6.83 | +1.49% | 0.62 | 2.38% |
| 2025-05-06 | sh.600360 | 华微电子 | 6.02 | 6.51 | 6.02 | 6.32 | -0.31% | 2.78 | 4.58% |
| 2025-05-06 | sh.600361 | 创新新材 | 3.70 | 3.80 | 3.70 | 3.80 | +3.20% | 1.56 | 2.77% |
| 2025-05-06 | sh.600362 | 江西铜业 | 20.56 | 20.94 | 20.54 | 20.94 | +2.40% | 3.45 | 0.77% |
| 2025-05-06 | sh.600363 | 联创光电 | 54.95 | 58.10 | 54.94 | 57.54 | +6.57% | 9.42 | 3.62% |
| 2025-05-06 | sh.600365 | ST通葡 | 2.96 | 2.99 | 2.82 | 2.98 | +0.34% | 0.35 | 2.87% |
| 2025-05-06 | sh.600366 | 宁波韵升 | 7.57 | 8.07 | 7.57 | 8.05 | +8.31% | 4.15 | 4.92% |
| 2025-05-06 | sh.600367 | 红星发展 | 13.42 | 13.91 | 13.42 | 13.91 | +4.03% | 1.57 | 3.56% |
| 2025-05-06 | sh.600368 | 五洲交通 | 4.22 | 4.29 | 4.21 | 4.27 | +1.15% | 2.08 | 2.95% |
| 2025-05-06 | sh.600369 | 西南证券 | 4.07 | 4.11 | 4.07 | 4.11 | +1.46% | 1.33 | 0.50% |
| 2025-05-06 | sh.600370 | *ST三房 | 1.77 | 1.85 | 1.77 | 1.84 | +4.55% | 0.50 | 0.70% |
| 2025-05-06 | sh.600371 | 万向德农 | 9.03 | 9.24 | 9.03 | 9.24 | +1.95% | 0.95 | 3.48% |
| 2025-05-06 | sh.600372 | 中航机载 | 10.82 | 10.90 | 10.79 | 10.87 | +1.20% | 2.03 | 0.38% |
| 2025-05-06 | sh.600373 | 中文传媒 | 10.17 | 10.34 | 10.16 | 10.34 | +2.09% | 1.23 | 0.85% |
| 2025-05-06 | sh.600375 | 汉马科技 | 5.67 | 5.74 | 5.63 | 5.73 | +2.14% | 0.73 | 1.18% |
| 2025-05-06 | sh.600376 | 首开股份 | 2.39 | 2.41 | 2.37 | 2.39 | +0.84% | 0.45 | 0.72% |
| 2025-05-06 | sh.600377 | 宁沪高速 | 14.78 | 14.78 | 14.41 | 14.53 | -1.44% | 1.79 | 0.31% |
| 2025-05-06 | sh.600378 | 昊华科技 | 25.33 | 25.92 | 25.14 | 25.69 | +1.64% | 1.09 | 0.46% |
| 2025-05-06 | sh.600379 | 宝光股份 | 9.38 | 9.53 | 9.32 | 9.51 | +2.13% | 0.35 | 1.10% |
| 2025-05-06 | sh.600380 | 健康元 | 10.44 | 10.60 | 10.43 | 10.53 | +0.94% | 1.90 | 0.97% |
| 2025-05-06 | sh.600381 | *ST春天 | 3.26 | 3.26 | 3.26 | 3.26 | +5.16% | 0.01 | 0.06% |
| 2025-05-06 | sh.600382 | 广东明珠 | 4.39 | 4.60 | 4.39 | 4.59 | +4.60% | 0.64 | 1.97% |
| 2025-05-06 | sh.600383 | 金地集团 | 4.30 | 4.32 | 4.24 | 4.28 | 0.00% | 5.70 | 2.95% |
| 2025-05-06 | sh.600386 | 北巴传媒 | 4.18 | 4.35 | 4.18 | 4.34 | +4.57% | 0.70 | 2.01% |
| 2025-05-06 | sh.600388 | 龙净环保 | 11.31 | 11.45 | 11.31 | 11.43 | +1.30% | 0.81 | 0.55% |
| 2025-05-06 | sh.600389 | 江山股份 | 16.12 | 16.66 | 16.12 | 16.64 | +3.65% | 1.95 | 2.68% |
| 2025-05-06 | sh.600390 | 五矿资本 | 5.23 | 5.45 | 5.23 | 5.43 | +4.41% | 3.68 | 1.52% |
| 2025-05-06 | sh.600391 | 航发科技 | 24.40 | 24.96 | 24.24 | 24.96 | +1.50% | 5.25 | 6.45% |
| 2025-05-06 | sh.600392 | 盛和资源 | 10.80 | 11.53 | 10.80 | 11.53 | +10.02% | 11.31 | 5.60% |
| 2025-05-06 | sh.600395 | 盘江股份 | 4.49 | 4.52 | 4.48 | 4.52 | +0.44% | 0.53 | 0.55% |
| 2025-05-06 | sh.600396 | 华电辽能 | 2.79 | 3.04 | 2.74 | 3.04 | +10.14% | 3.53 | 8.34% |
| 2025-05-06 | sh.600397 | 江钨装备 | 4.92 | 5.05 | 4.90 | 5.03 | +3.07% | 1.34 | 2.71% |
| 2025-05-06 | sh.600398 | 海澜之家 | 8.20 | 8.23 | 7.84 | 7.86 | -3.01% | 4.63 | 1.19% |
| 2025-05-06 | sh.600399 | 抚顺特钢 | 4.96 | 5.07 | 4.96 | 5.06 | +1.80% | 1.83 | 1.83% |
| 2025-05-06 | sh.600400 | 红豆股份 | 2.15 | 2.18 | 2.13 | 2.18 | +2.83% | 0.43 | 0.88% |
| 2025-05-06 | sh.600403 | 大有能源 | 3.35 | 3.44 | 3.33 | 3.44 | +3.93% | 0.63 | 0.77% |
| 2025-05-06 | sh.600405 | 动力源 | 4.72 | 4.83 | 4.72 | 4.82 | +2.55% | 0.58 | 2.20% |
| 2025-05-06 | sh.600406 | 国电南瑞 | 21.57 | 21.75 | 21.47 | 21.75 | +0.77% | 7.18 | 0.40% |
| 2025-05-06 | sh.600408 | 安泰集团 | 1.77 | 1.86 | 1.77 | 1.86 | +5.08% | 0.47 | 2.53% |
| 2025-05-06 | sh.600409 | 三友化工 | 4.82 | 4.87 | 4.79 | 4.86 | +1.44% | 1.14 | 1.13% |
| 2025-05-06 | sh.600410 | 华胜天成 | 9.99 | 9.99 | 9.78 | 9.99 | +10.01% | 13.66 | 12.47% |
| 2025-05-06 | sh.600415 | 小商品城 | 15.18 | 15.18 | 14.86 | 14.93 | -0.85% | 5.53 | 0.66% |
| 2025-05-06 | sh.600416 | 湘电股份 | 9.94 | 10.19 | 9.91 | 10.18 | +2.83% | 1.90 | 1.42% |
| 2025-05-06 | sh.600418 | 江淮汽车 | 36.40 | 36.55 | 36.08 | 36.16 | -0.77% | 17.94 | 2.27% |
| 2025-05-06 | sh.600419 | 天润乳业 | 9.66 | 9.78 | 9.39 | 9.53 | -1.24% | 1.09 | 3.58% |
| 2025-05-06 | sh.600420 | 国药现代 | 10.00 | 10.04 | 9.96 | 10.03 | +0.78% | 1.09 | 0.79% |
| 2025-05-06 | sh.600421 | *ST华嵘 | 4.45 | 4.84 | 4.38 | 4.75 | +3.04% | 0.87 | 9.85% |
| 2025-05-06 | sh.600422 | 昆药集团 | 15.04 | 15.42 | 14.90 | 15.04 | +0.33% | 3.52 | 3.02% |
| 2025-05-06 | sh.600423 | *ST柳化 | 3.08 | 3.14 | 3.06 | 3.14 | +2.95% | 0.42 | 1.68% |
| 2025-05-06 | sh.600425 | 青松建化 | 3.64 | 3.67 | 3.63 | 3.66 | +1.08% | 0.62 | 1.21% |
| 2025-05-06 | sh.600426 | 华鲁恒升 | 19.90 | 19.99 | 19.62 | 19.92 | +0.05% | 3.04 | 0.71% |
| 2025-05-06 | sh.600428 | 中远海特 | 5.68 | 5.82 | 5.64 | 5.81 | +3.07% | 1.96 | 1.52% |
| 2025-05-06 | sh.600429 | 三元股份 | 4.39 | 4.47 | 4.37 | 4.45 | +2.29% | 0.84 | 1.27% |
| 2025-05-06 | sh.600433 | 冠豪高新 | 2.96 | 3.00 | 2.96 | 3.00 | +1.66% | 0.41 | 0.77% |
| 2025-05-06 | sh.600435 | 北方导航 | 11.24 | 11.48 | 11.07 | 11.43 | +2.97% | 3.28 | 1.92% |
| 2025-05-06 | sh.600436 | 片仔癀 | 202.06 | 202.46 | 201.24 | 202.06 | 0.00% | 3.27 | 0.26% |
| 2025-05-06 | sh.600438 | 通威股份 | 16.38 | 16.63 | 16.38 | 16.63 | +1.96% | 5.41 | 0.73% |
| 2025-05-06 | sh.600439 | 瑞贝卡 | 3.27 | 3.44 | 3.27 | 3.43 | +5.21% | 1.50 | 3.92% |
| 2025-05-06 | sh.600444 | 国机通用 | 14.82 | 14.96 | 14.73 | 14.86 | +1.22% | 0.42 | 1.91% |
| 2025-05-06 | sh.600446 | 金证股份 | 14.88 | 15.35 | 14.85 | 15.28 | +3.95% | 2.55 | 1.77% |
| 2025-05-06 | sh.600448 | 华纺股份 | 2.73 | 2.95 | 2.71 | 2.95 | +10.07% | 1.70 | 9.41% |
| 2025-05-06 | sh.600449 | 宁夏建材 | 12.75 | 13.21 | 12.75 | 13.05 | +2.95% | 1.21 | 1.91% |
| 2025-05-06 | sh.600452 | 涪陵电力 | 9.42 | 9.52 | 9.33 | 9.51 | +1.27% | 2.30 | 1.57% |
| 2025-05-06 | sh.600455 | 博通股份 | 24.44 | 24.65 | 24.08 | 24.57 | +2.55% | 0.43 | 2.84% |
| 2025-05-06 | sh.600456 | 宝钛股份 | 28.81 | 29.50 | 28.76 | 29.43 | +2.09% | 3.67 | 2.59% |
| 2025-05-06 | sh.600458 | 时代新材 | 11.30 | 11.62 | 11.18 | 11.61 | +4.76% | 1.52 | 1.62% |
| 2025-05-06 | sh.600459 | 贵研铂业 | 13.01 | 13.33 | 13.01 | 13.24 | +2.05% | 1.75 | 1.73% |
| 2025-05-06 | sh.600460 | 士兰微 | 25.19 | 25.31 | 25.04 | 25.27 | +1.16% | 6.39 | 1.52% |
| 2025-05-06 | sh.600461 | 洪城环境 | 9.26 | 9.30 | 8.99 | 9.02 | -2.67% | 2.30 | 1.89% |
| 2025-05-06 | sh.600463 | 空港股份 | 9.42 | 9.56 | 9.17 | 9.50 | +1.71% | 0.97 | 3.44% |
| 2025-05-06 | sh.600467 | 好当家 | 2.24 | 2.29 | 2.24 | 2.28 | +2.23% | 1.01 | 3.04% |
| 2025-05-06 | sh.600468 | 百利电气 | 4.36 | 4.67 | 4.36 | 4.58 | +6.76% | 2.55 | 5.18% |
| 2025-05-06 | sh.600469 | 风神股份 | 5.25 | 5.41 | 5.25 | 5.38 | +2.46% | 0.31 | 0.80% |
| 2025-05-06 | sh.600470 | 六国化工 | 5.07 | 5.24 | 5.07 | 5.21 | +3.37% | 1.33 | 4.91% |
| 2025-05-06 | sh.600475 | 华光环能 | 8.85 | 9.19 | 8.80 | 9.13 | +2.96% | 0.95 | 1.09% |
显示 1445901 - 1446000 条，共 1,446,324 条记录