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.600596 | 新安股份 | 7.53 | 7.60 | 7.53 | 7.60 | +1.58% | 0.70 | 0.71% |
| 2025-05-06 | sh.600597 | 光明乳业 | 8.15 | 8.23 | 8.14 | 8.21 | +1.21% | 0.72 | 0.63% |
| 2025-05-06 | sh.600000 | 浦发银行 | 10.68 | 10.86 | 10.48 | 10.84 | +1.92% | 10.76 | 0.33% |
| 2025-05-06 | sh.600004 | 白云机场 | 8.88 | 8.99 | 8.88 | 8.93 | +0.66% | 1.86 | 0.87% |
| 2025-05-06 | sh.600006 | 东风股份 | 7.05 | 7.12 | 7.04 | 7.10 | +1.14% | 1.64 | 1.16% |
| 2025-05-06 | sh.600007 | 中国国贸 | 20.95 | 20.95 | 20.40 | 20.48 | -1.19% | 0.84 | 0.39% |
| 2025-05-06 | sh.600008 | 首创环保 | 2.96 | 2.97 | 2.94 | 2.96 | 0.00% | 3.41 | 1.47% |
| 2025-05-06 | sh.600009 | 上海机场 | 31.66 | 31.94 | 31.61 | 31.74 | +0.47% | 2.22 | 0.36% |
| 2025-05-06 | sh.600010 | 包钢股份 | 1.75 | 1.85 | 1.74 | 1.83 | +5.78% | 13.53 | 2.39% |
| 2025-05-06 | sh.600011 | 华能国际 | 6.92 | 7.11 | 6.87 | 7.09 | +2.79% | 5.58 | 0.70% |
| 2025-05-06 | sh.600012 | 皖通高速 | 16.79 | 16.79 | 16.25 | 16.40 | -1.73% | 1.03 | 0.52% |
| 2025-05-06 | sh.600015 | 华夏银行 | 6.89 | 6.90 | 6.80 | 6.83 | -0.96% | 9.27 | 0.84% |
| 2025-05-06 | sh.600016 | 民生银行 | 3.81 | 3.82 | 3.79 | 3.80 | -0.25% | 5.95 | 0.42% |
| 2025-05-06 | sh.600017 | 日照港 | 2.91 | 2.93 | 2.90 | 2.93 | +1.33% | 0.94 | 1.00% |
| 2025-05-06 | sh.600018 | 上港集团 | 5.27 | 5.29 | 5.24 | 5.29 | +0.55% | 2.02 | 0.16% |
| 2025-05-06 | sh.600019 | 宝钢股份 | 6.63 | 6.73 | 6.55 | 6.67 | +0.73% | 4.85 | 0.32% |
| 2025-05-06 | sh.600020 | 中原高速 | 4.42 | 4.44 | 4.37 | 4.42 | +0.66% | 0.73 | 0.72% |
| 2025-05-06 | sh.600021 | 上海电力 | 8.68 | 8.76 | 8.66 | 8.76 | +1.23% | 3.51 | 1.49% |
| 2025-05-06 | sh.600022 | 山东钢铁 | 1.32 | 1.33 | 1.32 | 1.33 | +1.53% | 0.32 | 0.22% |
| 2025-05-06 | sh.600023 | 浙能电力 | 4.94 | 4.99 | 4.92 | 4.99 | +1.14% | 3.57 | 0.50% |
| 2025-05-06 | sh.600025 | 华能水电 | 9.35 | 9.40 | 9.21 | 9.30 | -0.63% | 3.52 | 0.21% |
| 2025-05-06 | sh.600026 | 中远海能 | 10.28 | 10.52 | 10.16 | 10.51 | +4.28% | 5.97 | 1.62% |
| 2025-05-06 | sh.600027 | 华电国际 | 5.50 | 5.59 | 5.48 | 5.58 | +1.75% | 4.28 | 0.87% |
| 2025-05-06 | sh.600028 | 中国石化 | 5.45 | 5.45 | 5.40 | 5.42 | -0.35% | 5.80 | 0.11% |
| 2025-05-06 | sh.600029 | 南方航空 | 5.70 | 5.92 | 5.67 | 5.91 | +5.16% | 9.15 | 1.24% |
| 2025-05-06 | sh.600030 | 中信证券 | 24.80 | 25.19 | 24.72 | 25.03 | +1.71% | 20.86 | 0.67% |
| 2025-05-06 | sh.600031 | 三一重工 | 18.55 | 19.10 | 18.44 | 19.03 | +4.18% | 15.58 | 0.94% |
| 2025-05-06 | sh.600032 | 浙江新能 | 7.55 | 7.64 | 7.45 | 7.61 | +1.86% | 1.15 | 0.63% |
| 2025-05-06 | sh.600033 | 福建高速 | 3.56 | 3.59 | 3.53 | 3.59 | +1.38% | 1.12 | 1.11% |
| 2025-05-06 | sh.600035 | 楚天高速 | 4.26 | 4.30 | 4.21 | 4.25 | -0.23% | 0.91 | 1.28% |
| 2025-05-06 | sh.600036 | 招商银行 | 38.22 | 38.69 | 37.85 | 38.66 | +1.55% | 27.35 | 0.32% |
| 2025-05-06 | sh.600037 | 歌华有线 | 7.19 | 7.27 | 7.15 | 7.20 | +0.42% | 1.18 | 1.18% |
| 2025-05-06 | sh.600038 | 中直股份 | 35.36 | 35.71 | 35.36 | 35.64 | +1.10% | 1.85 | 0.77% |
| 2025-05-06 | sh.600039 | 四川路桥 | 8.23 | 8.59 | 8.19 | 8.51 | +2.53% | 2.87 | 0.48% |
| 2025-05-06 | sh.600048 | 保利发展 | 8.20 | 8.23 | 8.16 | 8.17 | -0.24% | 9.06 | 0.91% |
| 2025-05-06 | sh.600050 | 中国联通 | 5.18 | 5.31 | 5.16 | 5.31 | +3.01% | 20.20 | 1.21% |
| 2025-05-06 | sh.600051 | 宁波联合 | 6.59 | 6.83 | 6.48 | 6.80 | +3.75% | 2.10 | 9.94% |
| 2025-05-06 | sh.600052 | 东望时代 | 4.07 | 4.15 | 4.07 | 4.14 | +1.96% | 0.21 | 0.61% |
| 2025-05-06 | sh.600053 | *ST九鼎 | 13.05 | 14.34 | 13.05 | 14.34 | +9.97% | 2.23 | 3.71% |
| 2025-05-06 | sh.600054 | 黄山旅游 | 11.49 | 11.50 | 11.15 | 11.43 | -1.44% | 1.94 | 3.28% |
| 2025-05-06 | sh.600055 | 万东医疗 | 17.37 | 17.53 | 17.17 | 17.27 | -0.85% | 1.24 | 1.01% |
| 2025-05-06 | sh.600056 | 中国医药 | 10.09 | 10.09 | 10.02 | 10.09 | +0.49% | 0.93 | 0.61% |
| 2025-05-06 | sh.600057 | 厦门象屿 | 6.17 | 6.33 | 6.14 | 6.32 | +2.16% | 1.58 | 1.10% |
| 2025-05-06 | sh.600058 | 五矿发展 | 7.21 | 7.28 | 7.19 | 7.27 | +1.39% | 0.47 | 0.61% |
| 2025-05-06 | sh.600059 | 古越龙山 | 8.82 | 8.84 | 8.70 | 8.80 | +0.34% | 1.09 | 1.35% |
| 2025-05-06 | sh.600060 | 海信视像 | 22.89 | 23.08 | 22.37 | 22.66 | -1.01% | 3.25 | 1.06% |
| 2025-05-06 | sh.600061 | 国投资本 | 6.76 | 6.86 | 6.76 | 6.86 | +2.05% | 2.28 | 0.51% |
| 2025-05-06 | sh.600062 | 华润双鹤 | 18.51 | 18.51 | 18.24 | 18.40 | +0.05% | 2.09 | 1.08% |
| 2025-05-06 | sh.600063 | 皖维高新 | 4.36 | 4.43 | 4.36 | 4.42 | +1.11% | 1.06 | 1.22% |
| 2025-05-06 | sh.600064 | 南京高科 | 7.00 | 7.03 | 6.97 | 6.99 | +0.55% | 1.36 | 1.09% |
| 2025-05-06 | sh.600066 | 宇通客车 | 25.05 | 25.56 | 24.88 | 25.28 | -0.30% | 6.19 | 1.05% |
| 2025-05-06 | sh.600067 | 冠城新材 | 2.41 | 2.51 | 2.41 | 2.48 | +3.50% | 1.09 | 2.98% |
| 2025-05-06 | sh.600071 | 凤凰光学 | 19.87 | 20.23 | 19.87 | 20.15 | +1.15% | 0.73 | 1.30% |
| 2025-05-06 | sh.600072 | 中船科技 | 11.69 | 11.89 | 11.69 | 11.89 | +2.05% | 1.39 | 1.08% |
| 2025-05-06 | sh.600073 | 光明肉业 | 8.11 | 8.16 | 7.93 | 8.03 | 0.00% | 1.36 | 1.79% |
| 2025-05-06 | sh.600075 | 新疆天业 | 4.13 | 4.16 | 4.12 | 4.15 | +0.72% | 0.37 | 0.52% |
| 2025-05-06 | sh.600076 | 康欣新材 | 2.04 | 2.09 | 2.04 | 2.09 | +3.47% | 0.39 | 1.39% |
| 2025-05-06 | sh.600078 | 澄星股份 | 5.23 | 5.40 | 5.23 | 5.39 | +3.85% | 0.42 | 1.20% |
| 2025-05-06 | sh.600079 | ST人福 | 20.66 | 20.78 | 20.49 | 20.52 | -0.14% | 3.21 | 0.99% |
| 2025-05-06 | sh.600080 | ST金花 | 6.91 | 7.04 | 6.87 | 6.97 | +1.89% | 0.25 | 0.94% |
| 2025-05-06 | sh.600081 | 东风科技 | 13.41 | 13.76 | 13.34 | 13.75 | +3.76% | 1.96 | 2.58% |
| 2025-05-06 | sh.600082 | ST海泰 | 3.04 | 3.11 | 3.02 | 3.11 | +3.67% | 0.51 | 2.63% |
| 2025-05-06 | sh.600084 | *ST尼雅 | 5.25 | 5.35 | 5.25 | 5.31 | +1.14% | 0.19 | 0.31% |
| 2025-05-06 | sh.600085 | 同仁堂 | 35.95 | 36.13 | 35.81 | 36.08 | +0.36% | 1.85 | 0.37% |
| 2025-05-06 | sh.600088 | 中视传媒 | 16.57 | 16.59 | 16.42 | 16.59 | +0.73% | 0.49 | 0.74% |
| 2025-05-06 | sh.600089 | 特变电工 | 11.33 | 11.45 | 11.33 | 11.43 | +1.13% | 3.39 | 0.58% |
| 2025-05-06 | sh.600094 | 大名城 | 3.20 | 3.29 | 3.18 | 3.27 | +3.15% | 0.98 | 1.36% |
| 2025-05-06 | sh.600095 | 湘财股份 | 7.85 | 8.12 | 7.84 | 8.07 | +3.59% | 7.87 | 3.44% |
| 2025-05-06 | sh.600096 | 云天化 | 21.11 | 21.19 | 20.78 | 20.86 | -0.09% | 7.48 | 1.82% |
| 2025-05-06 | sh.600097 | 开创国际 | 9.60 | 9.73 | 9.56 | 9.73 | +1.76% | 0.66 | 2.81% |
| 2025-05-06 | sh.600098 | 广州发展 | 6.14 | 6.14 | 6.06 | 6.14 | +0.78% | 1.38 | 0.61% |
| 2025-05-06 | sh.600099 | 林海股份 | 10.12 | 10.27 | 10.07 | 10.23 | +1.18% | 0.42 | 1.85% |
| 2025-05-06 | sh.600100 | 同方股份 | 7.10 | 7.22 | 7.08 | 7.20 | +3.45% | 3.77 | 1.57% |
| 2025-05-06 | sh.600101 | 明星电力 | 10.98 | 11.49 | 10.96 | 11.44 | +4.13% | 7.79 | 12.46% |
| 2025-05-06 | sh.600103 | 青山纸业 | 2.14 | 2.17 | 2.13 | 2.17 | +2.35% | 0.64 | 1.34% |
| 2025-05-06 | sh.600104 | 上汽集团 | 16.20 | 16.31 | 16.09 | 16.30 | +0.86% | 8.94 | 0.47% |
| 2025-05-06 | sh.600105 | 永鼎股份 | 6.40 | 6.90 | 6.40 | 6.90 | +9.97% | 6.65 | 6.65% |
| 2025-05-06 | sh.600106 | 重庆路桥 | 5.34 | 5.47 | 5.28 | 5.46 | +3.58% | 1.45 | 2.02% |
| 2025-05-06 | sh.600107 | *ST尔雅 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 0.04 | 0.29% |
| 2025-05-06 | sh.600108 | 亚盛集团 | 2.84 | 2.86 | 2.83 | 2.86 | +1.41% | 0.76 | 1.36% |
| 2025-05-06 | sh.600109 | 国金证券 | 8.05 | 8.11 | 8.02 | 8.09 | +0.99% | 2.70 | 1.03% |
| 2025-05-06 | sh.600110 | 诺德股份 | 3.08 | 3.24 | 3.06 | 3.23 | +5.56% | 1.06 | 1.91% |
| 2025-05-06 | sh.600111 | 北方稀土 | 23.70 | 24.80 | 23.69 | 24.54 | +5.50% | 29.03 | 3.28% |
| 2025-05-06 | sh.600113 | 浙江东日 | 13.86 | 14.02 | 13.78 | 13.83 | -0.07% | 0.55 | 0.95% |
| 2025-05-06 | sh.600114 | 东睦股份 | 19.92 | 20.86 | 19.90 | 20.83 | +5.59% | 5.57 | 4.34% |
| 2025-05-06 | sh.600115 | 中国东航 | 3.71 | 3.89 | 3.71 | 3.89 | +5.42% | 6.92 | 1.06% |
| 2025-05-06 | sh.600116 | 三峡水利 | 7.24 | 7.24 | 6.99 | 7.11 | -1.77% | 4.33 | 3.17% |
| 2025-05-06 | sh.600117 | 西宁特钢 | 2.05 | 2.09 | 2.05 | 2.09 | +2.45% | 0.28 | 0.41% |
| 2025-05-06 | sh.600118 | 中国卫星 | 25.78 | 26.20 | 25.71 | 26.15 | +2.03% | 2.44 | 0.79% |
| 2025-05-06 | sh.600119 | *ST长投 | 7.42 | 7.72 | 7.37 | 7.67 | +3.79% | 0.79 | 2.85% |
| 2025-05-06 | sh.600120 | 浙江东方 | 5.99 | 6.14 | 5.93 | 6.09 | +3.68% | 7.48 | 3.54% |
| 2025-05-06 | sh.600121 | 郑州煤电 | 3.62 | 3.68 | 3.61 | 3.68 | +2.51% | 0.62 | 1.39% |
| 2025-05-06 | sh.600123 | 兰花科创 | 6.62 | 6.69 | 6.62 | 6.68 | +1.04% | 0.60 | 0.59% |
| 2025-05-06 | sh.600125 | 铁龙物流 | 5.50 | 5.59 | 5.48 | 5.58 | +1.42% | 0.77 | 1.04% |
| 2025-05-06 | sh.600126 | 杭钢股份 | 11.09 | 11.75 | 11.09 | 11.64 | +5.72% | 34.92 | 9.03% |
| 2025-05-06 | sh.600127 | 金健米业 | 6.70 | 6.74 | 6.68 | 6.74 | +0.75% | 1.44 | 3.35% |
| 2025-05-06 | sh.600128 | 苏豪弘业 | 9.44 | 9.61 | 9.37 | 9.58 | +2.98% | 1.57 | 6.60% |
| 2025-05-06 | sh.600129 | 太极集团 | 20.59 | 21.30 | 20.52 | 21.28 | +3.35% | 2.97 | 2.53% |
| 2025-05-06 | sh.600130 | 波导股份 | 2.52 | 2.63 | 2.50 | 2.63 | +5.20% | 1.35 | 7.02% |
| 2025-05-06 | sh.600131 | 国网信通 | 18.03 | 18.19 | 17.90 | 18.10 | +1.27% | 1.51 | 0.69% |
显示 1446101 - 1446200 条，共 1,446,324 条记录