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.600476 | *ST湘邮 | 15.50 | 16.13 | 15.50 | 16.00 | +3.96% | 0.94 | 3.69% |
| 2025-05-06 | sh.600477 | 杭萧钢构 | 2.48 | 2.53 | 2.48 | 2.52 | +2.38% | 0.55 | 0.90% |
| 2025-05-06 | sh.600478 | 科力远 | 4.78 | 4.88 | 4.76 | 4.88 | +3.17% | 1.19 | 1.48% |
| 2025-05-06 | sh.600479 | 千金药业 | 9.95 | 10.09 | 9.95 | 10.05 | +1.07% | 0.55 | 1.26% |
| 2025-05-06 | sh.600480 | 凌云股份 | 13.00 | 13.64 | 13.00 | 13.54 | +3.43% | 5.21 | 3.15% |
| 2025-05-06 | sh.600481 | 双良节能 | 4.39 | 4.55 | 4.39 | 4.55 | +3.64% | 1.50 | 1.78% |
| 2025-05-06 | sh.600482 | 中国动力 | 20.88 | 21.36 | 20.88 | 21.36 | +2.41% | 3.31 | 0.69% |
| 2025-05-06 | sh.600483 | 福能股份 | 9.21 | 9.37 | 9.13 | 9.33 | +1.25% | 2.50 | 0.93% |
| 2025-05-06 | sh.600486 | 扬农化工 | 51.11 | 51.37 | 50.22 | 51.03 | +0.37% | 1.28 | 0.62% |
| 2025-05-06 | sh.600487 | 亨通光电 | 15.31 | 15.61 | 15.30 | 15.53 | +2.34% | 5.50 | 1.43% |
| 2025-05-06 | sh.600488 | 津药药业 | 3.95 | 3.98 | 3.89 | 3.98 | +0.49% | 0.43 | 0.98% |
| 2025-05-06 | sh.600489 | 中金黄金 | 13.54 | 13.91 | 13.54 | 13.70 | +3.23% | 12.24 | 1.79% |
| 2025-05-06 | sh.600490 | 鹏欣资源 | 5.00 | 5.02 | 4.69 | 4.73 | -1.66% | 8.59 | 8.92% |
| 2025-05-06 | sh.600491 | ST龙元 | 3.86 | 3.98 | 3.75 | 3.94 | +2.87% | 1.22 | 2.06% |
| 2025-05-06 | sh.600493 | 凤竹纺织 | 5.37 | 5.47 | 5.37 | 5.46 | +2.99% | 0.35 | 2.37% |
| 2025-05-06 | sh.600495 | 晋西车轴 | 4.01 | 4.07 | 4.00 | 4.07 | +2.00% | 0.75 | 1.54% |
| 2025-05-06 | sh.600496 | 精工钢构 | 3.12 | 3.15 | 3.09 | 3.14 | +1.57% | 0.98 | 1.52% |
| 2025-05-06 | sh.600497 | 驰宏锌锗 | 4.95 | 5.04 | 4.95 | 5.03 | +1.97% | 2.72 | 1.03% |
| 2025-05-06 | sh.600498 | 烽火通信 | 21.36 | 22.19 | 21.36 | 22.03 | +4.07% | 7.48 | 2.90% |
| 2025-05-06 | sh.600500 | 中化国际 | 3.59 | 3.64 | 3.58 | 3.64 | +1.68% | 0.78 | 0.60% |
| 2025-05-06 | sh.600501 | 航天晨光 | 19.12 | 19.97 | 19.12 | 19.84 | +4.09% | 3.97 | 4.75% |
| 2025-05-06 | sh.600502 | 安徽建工 | 4.34 | 4.37 | 4.33 | 4.36 | +0.65% | 1.23 | 1.56% |
| 2025-05-06 | sh.600503 | 华丽家族 | 2.54 | 2.77 | 2.53 | 2.77 | +9.92% | 2.15 | 4.90% |
| 2025-05-06 | sh.600505 | 西昌电力 | 15.42 | 16.46 | 14.59 | 16.21 | +3.97% | 10.96 | 19.01% |
| 2025-05-06 | sh.600506 | 统一股份 | 19.00 | 19.36 | 18.91 | 19.36 | +3.03% | 1.68 | 5.93% |
| 2025-05-06 | sh.600507 | 方大特钢 | 4.43 | 4.46 | 4.35 | 4.43 | +0.22% | 1.11 | 1.08% |
| 2025-05-06 | sh.600508 | 上海能源 | 10.85 | 10.95 | 10.81 | 10.94 | +1.17% | 0.34 | 0.42% |
| 2025-05-06 | sh.600509 | 天富能源 | 6.89 | 6.92 | 6.82 | 6.88 | -0.86% | 3.97 | 4.17% |
| 2025-05-06 | sh.600510 | 黑牡丹 | 5.16 | 5.24 | 5.13 | 5.22 | +0.96% | 0.77 | 1.42% |
| 2025-05-06 | sh.600511 | 国药股份 | 28.24 | 28.96 | 28.18 | 28.75 | +1.93% | 1.60 | 0.98% |
| 2025-05-06 | sh.600512 | 腾达建设 | 2.17 | 2.20 | 2.17 | 2.20 | +1.83% | 0.33 | 0.94% |
| 2025-05-06 | sh.600513 | 联环药业 | 8.62 | 8.78 | 8.57 | 8.78 | -1.33% | 0.98 | 3.92% |
| 2025-05-06 | sh.600515 | 海南机场 | 3.65 | 3.65 | 3.56 | 3.60 | +2.56% | 3.60 | 1.09% |
| 2025-05-06 | sh.600516 | 方大炭素 | 4.63 | 4.71 | 4.63 | 4.71 | +2.38% | 0.94 | 0.50% |
| 2025-05-06 | sh.600517 | 国网英大 | 4.79 | 4.89 | 4.78 | 4.86 | +1.86% | 1.31 | 0.46% |
| 2025-05-06 | sh.600518 | 康美药业 | 1.97 | 1.99 | 1.96 | 1.99 | +1.53% | 2.67 | 0.99% |
| 2025-05-06 | sh.600519 | 贵州茅台 | 1503.43 | 1503.43 | 1489.28 | 1494.94 | +0.21% | 28.39 | 0.15% |
| 2025-05-06 | sh.600520 | 三佳科技 | 29.11 | 29.88 | 29.11 | 29.82 | +2.69% | 0.97 | 2.06% |
| 2025-05-06 | sh.600521 | 华海药业 | 14.27 | 14.27 | 14.03 | 14.18 | 0.00% | 2.37 | 1.13% |
| 2025-05-06 | sh.600522 | 中天科技 | 13.62 | 13.79 | 13.62 | 13.77 | +1.08% | 5.61 | 1.17% |
| 2025-05-06 | sh.600523 | 贵航股份 | 11.70 | 11.96 | 11.70 | 11.95 | +1.77% | 0.55 | 1.13% |
| 2025-05-06 | sh.600525 | ST长园 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 0.03 | 0.07% |
| 2025-05-06 | sh.600526 | 菲达环保 | 4.60 | 4.70 | 4.60 | 4.68 | +1.92% | 0.37 | 1.08% |
| 2025-05-06 | sh.600527 | 江南高纤 | 1.99 | 2.01 | 1.98 | 2.01 | +1.98% | 0.55 | 1.55% |
| 2025-05-06 | sh.600528 | 中铁工业 | 7.24 | 7.31 | 7.22 | 7.31 | +1.23% | 1.42 | 0.87% |
| 2025-05-06 | sh.600529 | 山东药玻 | 21.59 | 21.67 | 21.37 | 21.50 | -0.41% | 2.67 | 1.82% |
| 2025-05-06 | sh.600530 | 交大昂立 | 4.61 | 4.73 | 4.61 | 4.71 | +2.39% | 0.34 | 0.94% |
| 2025-05-06 | sh.600531 | 豫光金铅 | 6.77 | 6.93 | 6.77 | 6.91 | +3.20% | 3.51 | 4.56% |
| 2025-05-06 | sh.600533 | 栖霞建设 | 2.25 | 2.31 | 2.23 | 2.26 | +3.20% | 0.50 | 2.11% |
| 2025-05-06 | sh.600535 | 天士力 | 15.01 | 15.29 | 15.01 | 15.11 | +0.66% | 2.27 | 0.99% |
| 2025-05-06 | sh.600536 | 中国软件 | 45.98 | 46.99 | 45.71 | 46.91 | +3.37% | 12.36 | 3.16% |
| 2025-05-06 | sh.600537 | *ST亿晶 | 2.82 | 3.03 | 2.82 | 2.91 | +3.19% | 1.00 | 2.90% |
| 2025-05-06 | sh.600538 | 国发股份 | 5.36 | 5.63 | 5.33 | 5.56 | +4.71% | 0.76 | 2.63% |
| 2025-05-06 | sh.600539 | 狮头股份 | 11.60 | 12.22 | 11.60 | 11.99 | +3.36% | 2.08 | 7.59% |
| 2025-05-06 | sh.600540 | 新赛股份 | 4.53 | 4.60 | 4.51 | 4.60 | +2.00% | 1.69 | 6.35% |
| 2025-05-06 | sh.600543 | *ST莫高 | 4.93 | 5.06 | 4.91 | 5.04 | +2.86% | 0.45 | 2.79% |
| 2025-05-06 | sh.600545 | 卓郎智能 | 2.10 | 2.22 | 2.09 | 2.20 | +5.77% | 0.86 | 2.23% |
| 2025-05-06 | sh.600546 | 山煤国际 | 8.80 | 8.86 | 8.78 | 8.84 | +0.42% | 2.17 | 1.15% |
| 2025-05-06 | sh.600547 | 山东黄金 | 30.71 | 31.04 | 30.42 | 30.62 | +2.01% | 11.29 | 1.01% |
| 2025-05-06 | sh.600548 | 深高速 | 10.94 | 11.04 | 10.85 | 10.93 | +0.09% | 0.46 | 0.29% |
| 2025-05-06 | sh.600549 | 厦门钨业 | 18.04 | 18.61 | 18.04 | 18.58 | +4.09% | 4.95 | 1.84% |
| 2025-05-06 | sh.600550 | 保变电气 | 7.54 | 7.86 | 7.53 | 7.86 | +4.80% | 3.48 | 2.44% |
| 2025-05-06 | sh.600551 | 时代出版 | 7.61 | 7.61 | 7.48 | 7.54 | -0.13% | 0.59 | 1.10% |
| 2025-05-06 | sh.600552 | 凯盛科技 | 10.70 | 11.23 | 10.66 | 11.19 | +5.24% | 3.83 | 3.66% |
| 2025-05-06 | sh.600556 | 天下秀 | 4.80 | 4.89 | 4.77 | 4.89 | +2.51% | 1.76 | 2.00% |
| 2025-05-06 | sh.600557 | 康缘药业 | 12.68 | 12.70 | 12.57 | 12.70 | +0.47% | 0.83 | 1.16% |
| 2025-05-06 | sh.600558 | 大西洋 | 4.30 | 4.55 | 4.30 | 4.54 | +6.14% | 2.17 | 5.22% |
| 2025-05-06 | sh.600559 | 老白干酒 | 16.81 | 17.09 | 16.80 | 17.06 | +1.56% | 2.27 | 1.43% |
| 2025-05-06 | sh.600560 | 金自天正 | 14.89 | 15.27 | 14.89 | 15.26 | +2.68% | 0.54 | 1.59% |
| 2025-05-06 | sh.600561 | 江西长运 | 5.81 | 5.92 | 5.79 | 5.88 | +2.26% | 0.35 | 2.09% |
| 2025-05-06 | sh.600562 | 国睿科技 | 20.69 | 20.90 | 20.59 | 20.90 | +1.25% | 1.84 | 0.71% |
| 2025-05-06 | sh.600563 | 法拉电子 | 102.97 | 104.76 | 101.85 | 104.03 | +1.84% | 2.43 | 1.03% |
| 2025-05-06 | sh.600566 | 济川药业 | 24.41 | 24.48 | 24.19 | 24.45 | +0.19% | 1.28 | 0.53% |
| 2025-05-06 | sh.600567 | 山鹰国际 | 1.69 | 1.72 | 1.68 | 1.72 | +2.38% | 1.38 | 1.48% |
| 2025-05-06 | sh.600568 | ST中珠 | 1.31 | 1.33 | 1.30 | 1.33 | +2.31% | 0.13 | 0.60% |
| 2025-05-06 | sh.600569 | 安阳钢铁 | 1.84 | 1.87 | 1.84 | 1.87 | +1.08% | 0.36 | 0.68% |
| 2025-05-06 | sh.600570 | 恒生电子 | 26.28 | 26.67 | 26.19 | 26.58 | +2.81% | 7.81 | 1.55% |
| 2025-05-06 | sh.600571 | 信雅达 | 16.21 | 16.87 | 16.07 | 16.58 | +3.29% | 9.51 | 12.55% |
| 2025-05-06 | sh.600572 | 康恩贝 | 4.24 | 4.26 | 4.23 | 4.26 | +0.46% | 1.04 | 0.92% |
| 2025-05-06 | sh.600573 | 惠泉啤酒 | 11.19 | 11.29 | 11.02 | 11.17 | +0.45% | 0.50 | 1.79% |
| 2025-05-06 | sh.600575 | 淮河能源 | 3.48 | 3.54 | 3.45 | 3.53 | +1.73% | 3.18 | 2.34% |
| 2025-05-06 | sh.600576 | 祥源文旅 | 9.67 | 9.84 | 9.36 | 9.51 | -1.35% | 1.52 | 2.41% |
| 2025-05-06 | sh.600577 | 精达股份 | 6.73 | 7.09 | 6.70 | 7.03 | +5.97% | 6.83 | 4.52% |
| 2025-05-06 | sh.600578 | 京能电力 | 3.96 | 4.08 | 3.92 | 4.06 | +2.46% | 5.86 | 2.12% |
| 2025-05-06 | sh.600579 | 中化装备 | 7.34 | 7.38 | 7.23 | 7.37 | +2.36% | 0.75 | 2.08% |
| 2025-05-06 | sh.600580 | 卧龙电驱 | 21.44 | 22.21 | 21.12 | 21.90 | +3.27% | 34.45 | 10.12% |
| 2025-05-06 | sh.600581 | *ST八钢 | 3.12 | 3.25 | 3.11 | 3.22 | +3.54% | 0.94 | 1.91% |
| 2025-05-06 | sh.600582 | 天地科技 | 5.90 | 5.92 | 5.87 | 5.90 | +0.48% | 4.97 | 1.93% |
| 2025-05-06 | sh.600583 | 海油工程 | 5.12 | 5.15 | 5.08 | 5.14 | +0.56% | 3.76 | 1.60% |
| 2025-05-06 | sh.600584 | 长电科技 | 33.48 | 34.19 | 33.48 | 34.17 | +2.66% | 11.34 | 1.86% |
| 2025-05-06 | sh.600585 | 海螺水泥 | 23.10 | 23.19 | 22.92 | 23.01 | -0.25% | 3.53 | 0.37% |
| 2025-05-06 | sh.600586 | 金晶科技 | 4.57 | 4.64 | 4.55 | 4.63 | +1.98% | 0.60 | 0.92% |
| 2025-05-06 | sh.600587 | 新华医疗 | 14.32 | 14.35 | 14.21 | 14.31 | +0.41% | 1.45 | 1.63% |
| 2025-05-06 | sh.600588 | 用友网络 | 14.66 | 14.98 | 14.50 | 14.76 | +1.17% | 10.44 | 2.08% |
| 2025-05-06 | sh.600589 | 大位科技 | 7.29 | 7.84 | 7.21 | 7.84 | +9.96% | 13.01 | 11.67% |
| 2025-05-06 | sh.600590 | 泰豪科技 | 9.60 | 10.16 | 9.45 | 9.91 | +6.90% | 7.85 | 9.54% |
| 2025-05-06 | sh.600592 | 龙溪股份 | 23.12 | 24.60 | 22.86 | 24.60 | +9.98% | 11.03 | 11.71% |
| 2025-05-06 | sh.600593 | 大连圣亚 | 28.59 | 29.43 | 28.54 | 29.27 | +1.99% | 1.72 | 4.62% |
| 2025-05-06 | sh.600594 | 益佰制药 | 3.54 | 3.63 | 3.54 | 3.63 | +3.12% | 0.56 | 1.95% |
| 2025-05-06 | sh.600595 | 中孚实业 | 3.99 | 4.00 | 3.87 | 3.90 | -0.76% | 2.46 | 1.56% |
显示 1446001 - 1446100 条，共 1,446,324 条记录