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.600132 | 重庆啤酒 | 55.70 | 55.96 | 55.09 | 55.50 | +0.03% | 2.38 | 0.85% |
| 2025-05-06 | sh.600133 | 东湖高新 | 8.60 | 8.93 | 8.60 | 8.92 | +3.89% | 1.67 | 1.73% |
| 2025-05-06 | sh.600135 | 乐凯胶片 | 6.80 | 6.99 | 6.80 | 6.99 | +2.95% | 0.41 | 1.07% |
| 2025-05-06 | sh.600136 | ST明诚 | 2.02 | 2.04 | 2.00 | 2.02 | 0.00% | 0.11 | 0.28% |
| 2025-05-06 | sh.600137 | 浪莎股份 | 15.44 | 15.93 | 15.43 | 15.79 | +2.44% | 0.45 | 2.94% |
| 2025-05-06 | sh.600138 | 中青旅 | 9.66 | 9.70 | 9.58 | 9.68 | +0.41% | 1.83 | 2.61% |
| 2025-05-06 | sh.600141 | 兴发集团 | 19.47 | 19.56 | 19.27 | 19.52 | +0.24% | 2.04 | 0.91% |
| 2025-05-06 | sh.600143 | 金发科技 | 10.92 | 11.00 | 10.81 | 11.00 | +1.46% | 7.10 | 2.48% |
| 2025-05-06 | sh.600148 | 长春一东 | 17.91 | 18.02 | 17.68 | 17.98 | +0.22% | 0.41 | 1.62% |
| 2025-05-06 | sh.600149 | 廊坊发展 | 4.55 | 4.70 | 4.53 | 4.69 | +3.99% | 1.46 | 8.33% |
| 2025-05-06 | sh.600150 | 中国船舶 | 29.13 | 29.44 | 29.12 | 29.35 | +1.06% | 8.39 | 0.63% |
| 2025-05-06 | sh.600151 | 航天机电 | 6.42 | 6.49 | 6.36 | 6.46 | +0.62% | 1.11 | 1.20% |
| 2025-05-06 | sh.600152 | 维科技术 | 5.59 | 5.75 | 5.59 | 5.75 | +3.42% | 0.43 | 1.42% |
| 2025-05-06 | sh.600153 | 建发股份 | 9.88 | 10.02 | 9.85 | 9.92 | +0.10% | 2.01 | 0.66% |
| 2025-05-06 | sh.600155 | 华创云信 | 6.39 | 6.55 | 6.38 | 6.54 | +2.99% | 1.99 | 1.38% |
| 2025-05-06 | sh.600156 | 华升股份 | 5.41 | 5.87 | 5.41 | 5.79 | +7.81% | 0.92 | 4.05% |
| 2025-05-06 | sh.600157 | 永泰能源 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 5.21 | 1.72% |
| 2025-05-06 | sh.600158 | 中体产业 | 8.06 | 8.10 | 7.96 | 7.99 | +1.01% | 1.23 | 1.60% |
| 2025-05-06 | sh.600159 | 大龙地产 | 2.49 | 2.51 | 2.46 | 2.49 | +2.47% | 0.57 | 2.75% |
| 2025-05-06 | sh.600160 | 巨化股份 | 25.43 | 27.40 | 25.23 | 27.05 | +7.87% | 14.57 | 2.01% |
| 2025-05-06 | sh.600161 | 天坛生物 | 18.94 | 19.00 | 18.81 | 18.96 | +0.63% | 3.88 | 1.02% |
| 2025-05-06 | sh.600162 | 香江控股 | 1.63 | 1.67 | 1.63 | 1.65 | +1.84% | 0.57 | 1.06% |
| 2025-05-06 | sh.600163 | 中闽能源 | 5.49 | 5.57 | 5.39 | 5.53 | +1.26% | 1.11 | 1.04% |
| 2025-05-06 | sh.600165 | ST宁科 | 3.53 | 3.57 | 3.39 | 3.40 | -2.02% | 1.29 | 3.81% |
| 2025-05-06 | sh.600166 | 福田汽车 | 2.64 | 2.69 | 2.60 | 2.68 | +2.29% | 4.58 | 2.67% |
| 2025-05-06 | sh.600167 | 联美控股 | 5.79 | 5.93 | 5.69 | 5.81 | +2.56% | 0.71 | 0.52% |
| 2025-05-06 | sh.600168 | 武汉控股 | 4.46 | 4.54 | 4.46 | 4.53 | +2.01% | 0.36 | 0.80% |
| 2025-05-06 | sh.600169 | ST太重 | 2.36 | 2.42 | 2.35 | 2.42 | +2.98% | 0.66 | 0.82% |
| 2025-05-06 | sh.600170 | 上海建工 | 2.37 | 2.38 | 2.34 | 2.37 | +0.83% | 4.64 | 2.16% |
| 2025-05-06 | sh.600171 | 上海贝岭 | 35.15 | 36.06 | 34.99 | 36.06 | +3.42% | 13.00 | 5.11% |
| 2025-05-06 | sh.600172 | 黄河旋风 | 3.70 | 3.82 | 3.70 | 3.81 | +3.25% | 1.47 | 3.05% |
| 2025-05-06 | sh.600173 | 卧龙新能 | 6.61 | 6.63 | 6.30 | 6.41 | -2.14% | 1.16 | 2.59% |
| 2025-05-06 | sh.600176 | 中国巨石 | 11.52 | 11.67 | 11.44 | 11.67 | +2.56% | 4.02 | 0.84% |
| 2025-05-06 | sh.600177 | 雅戈尔 | 7.12 | 7.12 | 7.04 | 7.06 | 0.00% | 1.98 | 0.57% |
| 2025-05-06 | sh.600178 | 东安动力 | 11.04 | 11.18 | 10.91 | 11.18 | +2.76% | 1.30 | 2.52% |
| 2025-05-06 | sh.600179 | 安通控股 | 2.92 | 2.97 | 2.92 | 2.97 | +2.06% | 1.11 | 1.00% |
| 2025-05-06 | sh.600180 | *ST瑞茂 | 4.26 | 4.37 | 4.25 | 4.36 | +2.81% | 1.03 | 2.18% |
| 2025-05-06 | sh.600182 | S佳通 | 14.24 | 14.47 | 14.19 | 14.35 | +1.27% | 0.24 | 0.94% |
| 2025-05-06 | sh.600183 | 生益科技 | 23.86 | 24.71 | 23.83 | 24.70 | +4.73% | 7.83 | 1.31% |
| 2025-05-06 | sh.600184 | 光电股份 | 13.76 | 14.15 | 13.49 | 13.72 | +0.44% | 1.40 | 2.00% |
| 2025-05-06 | sh.600185 | 珠免集团 | 6.70 | 6.95 | 6.50 | 6.89 | +5.03% | 4.35 | 3.44% |
| 2025-05-06 | sh.600186 | 莲花控股 | 6.64 | 6.96 | 6.62 | 6.86 | +4.10% | 12.70 | 10.47% |
| 2025-05-06 | sh.600187 | *ST国中 | 3.05 | 3.24 | 3.05 | 3.22 | +4.89% | 3.75 | 7.33% |
| 2025-05-06 | sh.600188 | 兖矿能源 | 11.55 | 11.79 | 11.55 | 11.79 | +2.21% | 3.14 | 0.43% |
| 2025-05-06 | sh.600189 | 泉阳泉 | 6.79 | 6.84 | 6.77 | 6.84 | +1.18% | 0.44 | 0.90% |
| 2025-05-06 | sh.600191 | 华资实业 | 7.29 | 7.44 | 7.21 | 7.43 | +3.05% | 0.53 | 1.51% |
| 2025-05-06 | sh.600192 | 长城电工 | 6.72 | 7.20 | 6.68 | 6.93 | +4.68% | 1.19 | 3.86% |
| 2025-05-06 | sh.600193 | *ST创兴 | 2.97 | 3.12 | 2.97 | 3.12 | +5.05% | 0.64 | 4.87% |
| 2025-05-06 | sh.600195 | 中牧股份 | 6.66 | 6.80 | 6.65 | 6.79 | +2.10% | 0.95 | 1.38% |
| 2025-05-06 | sh.600196 | 复星医药 | 23.23 | 23.44 | 23.13 | 23.41 | +1.24% | 3.21 | 0.64% |
| 2025-05-06 | sh.600197 | 伊力特 | 14.23 | 14.35 | 14.18 | 14.34 | +1.58% | 0.53 | 0.76% |
| 2025-05-06 | sh.600198 | 大唐电信 | 7.94 | 8.28 | 7.94 | 8.26 | +4.82% | 1.79 | 1.69% |
| 2025-05-06 | sh.600199 | 金种子酒 | 9.86 | 10.07 | 9.84 | 10.07 | +2.03% | 0.75 | 1.14% |
| 2025-05-06 | sh.600201 | 生物股份 | 6.80 | 6.93 | 6.77 | 6.89 | +1.76% | 1.03 | 1.34% |
| 2025-05-06 | sh.600202 | 哈空调 | 5.06 | 5.22 | 5.03 | 5.18 | +2.98% | 0.86 | 4.34% |
| 2025-05-06 | sh.600203 | 福日电子 | 8.87 | 9.58 | 8.73 | 9.58 | +9.97% | 3.42 | 6.23% |
| 2025-05-06 | sh.600206 | 有研新材 | 17.99 | 19.69 | 17.97 | 19.14 | +6.65% | 21.14 | 13.22% |
| 2025-05-06 | sh.600207 | 安彩高科 | 4.01 | 4.11 | 4.00 | 4.11 | +3.79% | 0.62 | 1.40% |
| 2025-05-06 | sh.600208 | 衢州发展 | 2.69 | 2.71 | 2.68 | 2.70 | +0.37% | 2.18 | 0.95% |
| 2025-05-06 | sh.600210 | 紫江企业 | 6.01 | 6.10 | 6.01 | 6.07 | +1.28% | 2.29 | 2.38% |
| 2025-05-06 | sh.600211 | 西藏药业 | 35.03 | 35.10 | 34.84 | 35.02 | +0.54% | 1.11 | 0.96% |
| 2025-05-06 | sh.600212 | 绿能慧充 | 7.45 | 7.72 | 7.45 | 7.69 | +5.34% | 1.43 | 3.66% |
| 2025-05-06 | sh.600215 | 派斯林 | 9.14 | 9.38 | 9.08 | 9.19 | +0.22% | 2.41 | 5.71% |
| 2025-05-06 | sh.600216 | 浙江医药 | 13.09 | 13.15 | 13.02 | 13.15 | +1.05% | 2.62 | 2.03% |
| 2025-05-06 | sh.600217 | 中再资环 | 4.46 | 4.53 | 4.45 | 4.51 | +1.81% | 0.74 | 1.00% |
| 2025-05-06 | sh.600218 | 全柴动力 | 8.42 | 8.52 | 8.35 | 8.50 | +2.51% | 0.67 | 1.79% |
| 2025-05-06 | sh.600219 | 南山铝业 | 3.34 | 3.38 | 3.32 | 3.37 | +0.82% | 4.34 | 1.02% |
| 2025-05-06 | sh.600221 | 海航控股 | 1.36 | 1.40 | 1.36 | 1.38 | +2.99% | 4.99 | 1.10% |
| 2025-05-06 | sh.600222 | 太龙药业 | 5.07 | 5.12 | 5.00 | 5.12 | +2.19% | 0.44 | 1.52% |
| 2025-05-06 | sh.600223 | 福瑞达 | 7.30 | 7.42 | 7.30 | 7.37 | +0.14% | 0.98 | 1.30% |
| 2025-05-06 | sh.600226 | 亨通股份 | 2.89 | 2.96 | 2.87 | 2.94 | +1.73% | 1.53 | 1.77% |
| 2025-05-06 | sh.600227 | 赤天化 | 2.20 | 2.25 | 2.13 | 2.23 | +3.24% | 0.87 | 3.11% |
| 2025-05-06 | sh.600228 | *ST返利 | 2.95 | 3.17 | 2.95 | 3.10 | -0.32% | 2.10 | 16.85% |
| 2025-05-06 | sh.600229 | 城市传媒 | 6.55 | 6.69 | 6.51 | 6.67 | +2.74% | 0.49 | 1.09% |
| 2025-05-06 | sh.600230 | 沧州大化 | 10.23 | 10.27 | 10.13 | 10.26 | +0.59% | 0.50 | 1.18% |
| 2025-05-06 | sh.600231 | 凌钢股份 | 1.66 | 1.68 | 1.65 | 1.68 | +1.20% | 0.23 | 0.48% |
| 2025-05-06 | sh.600232 | 金鹰股份 | 5.39 | 5.53 | 5.39 | 5.52 | +2.95% | 0.31 | 1.53% |
| 2025-05-06 | sh.600233 | 圆通速递 | 12.70 | 13.15 | 12.68 | 12.81 | +0.69% | 4.85 | 1.06% |
| 2025-05-06 | sh.600234 | 科新发展 | 7.02 | 7.20 | 6.81 | 7.09 | +0.14% | 0.18 | 0.99% |
| 2025-05-06 | sh.600235 | 民丰特纸 | 5.72 | 5.87 | 5.70 | 5.85 | +2.62% | 0.41 | 1.99% |
| 2025-05-06 | sh.600236 | 桂冠电力 | 6.08 | 6.09 | 6.05 | 6.09 | +0.16% | 0.99 | 0.20% |
| 2025-05-06 | sh.600237 | 铜峰电子 | 6.71 | 6.84 | 6.71 | 6.80 | +1.64% | 0.62 | 1.48% |
| 2025-05-06 | sh.600238 | *ST椰岛 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 0.11 | 0.59% |
| 2025-05-06 | sh.600239 | ST云城 | 2.44 | 2.46 | 2.43 | 2.46 | +1.65% | 0.68 | 1.72% |
| 2025-05-06 | sh.600241 | 时代万恒 | 7.04 | 7.28 | 7.04 | 7.27 | +3.27% | 0.22 | 1.03% |
| 2025-05-06 | sh.600243 | *ST海华 | 2.33 | 2.43 | 2.30 | 2.43 | +5.19% | 0.71 | 6.75% |
| 2025-05-06 | sh.600246 | 万通发展 | 5.57 | 6.04 | 5.56 | 5.96 | +7.58% | 3.39 | 3.03% |
| 2025-05-06 | sh.600248 | 陕建股份 | 3.83 | 3.84 | 3.79 | 3.82 | 0.00% | 1.84 | 1.28% |
| 2025-05-06 | sh.600249 | 两面针 | 5.34 | 5.44 | 5.32 | 5.44 | +2.82% | 1.38 | 4.61% |
| 2025-05-06 | sh.600250 | 南京商旅 | 8.36 | 8.52 | 8.33 | 8.44 | +1.44% | 1.15 | 4.40% |
| 2025-05-06 | sh.600251 | 冠农股份 | 7.26 | 7.32 | 7.24 | 7.32 | +0.94% | 0.57 | 0.99% |
| 2025-05-06 | sh.600252 | 中恒集团 | 2.44 | 2.46 | 2.42 | 2.45 | +0.82% | 0.86 | 1.07% |
| 2025-05-06 | sh.600255 | 鑫科材料 | 3.14 | 3.25 | 3.13 | 3.25 | +4.50% | 2.63 | 4.52% |
| 2025-05-06 | sh.600256 | 广汇能源 | 5.23 | 5.33 | 5.22 | 5.27 | +1.21% | 4.87 | 1.27% |
| 2025-05-06 | sh.600257 | 大湖股份 | 4.73 | 4.79 | 4.72 | 4.79 | +1.70% | 0.42 | 1.84% |
| 2025-05-06 | sh.600258 | 首旅酒店 | 14.02 | 14.59 | 14.00 | 14.54 | +4.26% | 4.52 | 2.73% |
| 2025-05-06 | sh.600259 | 中稀有色 | 36.97 | 39.53 | 36.92 | 39.53 | +10.00% | 11.66 | 8.86% |
| 2025-05-06 | sh.600261 | 阳光照明 | 3.04 | 3.06 | 3.03 | 3.05 | +0.95% | 0.75 | 1.77% |
| 2025-05-06 | sh.600262 | 北方股份 | 21.00 | 21.37 | 20.61 | 21.18 | +0.85% | 2.79 | 7.70% |
| 2025-05-06 | sh.600265 | *ST景谷 | 14.96 | 15.23 | 14.96 | 14.96 | -5.02% | 0.57 | 2.92% |
显示 1446201 - 1446300 条，共 1,446,324 条记录