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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | sh.601886 | 江河集团 | 5.25 | 5.28 | 5.18 | 5.23 | +0.91% | 0.52 | 0.83% |
| 2025-05-07 | sh.601888 | 中国中免 | 62.97 | 63.05 | 61.62 | 62.11 | -0.25% | 11.27 | 0.91% |
| 2025-05-07 | sh.601890 | 亚星锚链 | 8.86 | 9.28 | 8.75 | 9.16 | +4.61% | 9.53 | 10.88% |
| 2025-05-07 | sh.601898 | 中煤能源 | 9.78 | 9.92 | 9.73 | 9.90 | +2.09% | 4.13 | 0.44% |
| 2025-05-07 | sh.601899 | 紫金矿业 | 17.69 | 17.72 | 17.41 | 17.65 | +1.63% | 30.99 | 0.84% |
| 2025-05-07 | sh.601900 | 南方传媒 | 16.91 | 16.97 | 16.46 | 16.65 | -1.87% | 2.13 | 1.37% |
| 2025-05-07 | sh.601901 | 方正证券 | 7.62 | 7.67 | 7.44 | 7.49 | +0.26% | 4.90 | 0.78% |
| 2025-05-07 | sh.601908 | 京运通 | 2.72 | 2.88 | 2.67 | 2.88 | +9.92% | 4.33 | 6.43% |
| 2025-05-07 | sh.601916 | 浙商银行 | 2.87 | 2.89 | 2.85 | 2.88 | +1.01% | 5.43 | 0.84% |
| 2025-05-07 | sh.601918 | 新集能源 | 6.58 | 6.60 | 6.50 | 6.54 | 0.00% | 1.23 | 0.70% |
| 2025-05-07 | sh.601919 | 中远海控 | 13.33 | 13.37 | 13.19 | 13.34 | +1.65% | 13.41 | 0.72% |
| 2025-05-07 | sh.601921 | 浙版传媒 | 7.67 | 7.72 | 7.58 | 7.62 | -0.25% | 1.04 | 0.58% |
| 2025-05-07 | sh.601928 | 凤凰传媒 | 11.10 | 11.14 | 10.97 | 11.03 | +0.26% | 1.01 | 0.34% |
| 2025-05-07 | sh.601929 | 吉视传媒 | 1.81 | 1.83 | 1.77 | 1.78 | -0.56% | 1.55 | 2.48% |
| 2025-05-07 | sh.601933 | 永辉超市 | 5.31 | 5.49 | 5.26 | 5.31 | +1.53% | 18.12 | 3.72% |
| 2025-05-07 | sh.601939 | 建设银行 | 8.72 | 8.85 | 8.62 | 8.84 | +1.99% | 11.60 | 1.32% |
| 2025-05-07 | sh.601949 | 中国出版 | 6.41 | 6.44 | 6.31 | 6.36 | -0.15% | 0.56 | 0.46% |
| 2025-05-07 | sh.601952 | 苏垦农发 | 9.55 | 9.77 | 9.52 | 9.69 | +1.74% | 2.41 | 1.77% |
| 2025-05-07 | sh.601956 | 东贝集团 | 6.28 | 6.86 | 6.28 | 6.77 | +8.53% | 10.27 | 24.50% |
| 2025-05-07 | sh.601958 | 金钼股份 | 9.74 | 9.76 | 9.64 | 9.68 | +0.20% | 1.41 | 0.44% |
| 2025-05-07 | sh.601963 | 重庆银行 | 10.11 | 10.18 | 10.03 | 10.13 | +0.57% | 1.17 | 0.59% |
| 2025-05-07 | sh.601965 | 中国汽研 | 18.90 | 19.05 | 18.36 | 18.54 | -0.94% | 1.34 | 0.71% |
| 2025-05-07 | sh.601966 | 玲珑轮胎 | 14.50 | 14.70 | 14.41 | 14.56 | +2.07% | 5.68 | 2.63% |
| 2025-05-07 | sh.601968 | 宝钢包装 | 4.68 | 4.72 | 4.63 | 4.67 | 0.00% | 0.34 | 0.64% |
| 2025-05-07 | sh.601969 | 海南矿业 | 7.07 | 7.09 | 6.95 | 6.99 | +0.28% | 0.78 | 0.55% |
| 2025-05-07 | sh.601975 | 招商南油 | 2.74 | 2.75 | 2.70 | 2.71 | -0.37% | 1.86 | 1.43% |
| 2025-05-07 | sh.601985 | 中国核电 | 9.18 | 9.20 | 9.09 | 9.15 | +0.43% | 6.63 | 0.38% |
| 2025-05-07 | sh.601988 | 中国银行 | 5.41 | 5.52 | 5.37 | 5.51 | +2.37% | 17.86 | 0.15% |
| 2025-05-07 | sh.601990 | 南京证券 | 7.88 | 7.95 | 7.72 | 7.74 | +0.38% | 2.17 | 0.75% |
| 2025-05-07 | sh.601991 | 大唐发电 | 3.10 | 3.12 | 3.05 | 3.08 | -0.31% | 3.74 | 0.95% |
| 2025-05-07 | sh.601992 | 金隅集团 | 1.52 | 1.55 | 1.51 | 1.52 | +0.64% | 0.69 | 0.52% |
| 2025-05-07 | sh.601995 | 中金公司 | 34.13 | 34.31 | 33.27 | 33.51 | +0.93% | 9.10 | 0.92% |
| 2025-05-07 | sh.601996 | 丰林集团 | 2.04 | 2.07 | 2.03 | 2.06 | +1.48% | 0.36 | 1.54% |
| 2025-05-07 | sh.601997 | 贵阳银行 | 5.52 | 5.55 | 5.51 | 5.53 | +0.69% | 2.13 | 1.01% |
| 2025-05-07 | sh.601998 | 中信银行 | 6.90 | 6.94 | 6.82 | 6.93 | +1.26% | 4.14 | 0.14% |
| 2025-05-07 | sh.601999 | 出版传媒 | 6.35 | 6.39 | 6.30 | 6.38 | +0.94% | 0.36 | 1.03% |
| 2025-05-07 | sh.603000 | 人民网 | 20.57 | 20.64 | 20.06 | 20.21 | -0.49% | 2.39 | 1.06% |
| 2025-05-07 | sh.603001 | 奥康国际 | 5.46 | 5.51 | 5.43 | 5.48 | +0.90% | 0.25 | 1.09% |
| 2025-05-07 | sh.603002 | 宏昌电子 | 5.80 | 5.86 | 5.69 | 5.78 | +0.69% | 1.91 | 2.91% |
| 2025-05-07 | sh.603004 | 鼎龙科技 | 20.21 | 20.77 | 20.13 | 20.59 | +0.92% | 1.12 | 9.20% |
| 2025-05-07 | sh.603005 | 晶方科技 | 29.91 | 30.17 | 28.99 | 29.24 | -1.64% | 9.99 | 5.20% |
| 2025-05-07 | sh.603006 | 联明股份 | 10.97 | 11.07 | 10.83 | 10.91 | +0.17% | 0.38 | 1.29% |
| 2025-05-07 | sh.603007 | 顺景科技 | 4.83 | 4.85 | 4.64 | 4.78 | +3.46% | 1.35 | 5.62% |
| 2025-05-07 | sh.603008 | ST喜临门 | 14.86 | 15.56 | 14.77 | 15.04 | +2.27% | 1.71 | 2.84% |
| 2025-05-07 | sh.603009 | 北特科技 | 45.86 | 46.42 | 43.92 | 44.38 | -2.18% | 6.50 | 4.28% |
| 2025-05-07 | sh.603010 | 万盛股份 | 9.72 | 9.78 | 9.61 | 9.75 | +0.82% | 0.28 | 0.49% |
| 2025-05-07 | sh.603011 | 合锻智能 | 11.60 | 11.86 | 10.96 | 11.25 | +4.36% | 17.51 | 31.17% |
| 2025-05-07 | sh.603012 | 创力集团 | 5.49 | 5.56 | 5.43 | 5.49 | +1.45% | 0.87 | 2.41% |
| 2025-05-07 | sh.603013 | 亚普股份 | 16.23 | 16.71 | 16.23 | 16.35 | +1.09% | 0.90 | 1.05% |
| 2025-05-07 | sh.603015 | 弘讯科技 | 12.95 | 13.03 | 12.59 | 12.74 | -1.24% | 3.13 | 6.02% |
| 2025-05-07 | sh.603016 | 新宏泰 | 27.39 | 28.19 | 27.33 | 28.13 | +3.25% | 0.58 | 1.39% |
| 2025-05-07 | sh.603017 | 中衡设计 | 8.27 | 8.30 | 8.18 | 8.25 | +0.72% | 0.20 | 0.84% |
| 2025-05-07 | sh.603018 | 华设集团 | 7.50 | 7.60 | 7.50 | 7.53 | +1.19% | 0.71 | 1.37% |
| 2025-05-07 | sh.603019 | 中科曙光 | 65.84 | 65.96 | 64.13 | 64.76 | -0.02% | 19.84 | 2.09% |
| 2025-05-07 | sh.603020 | 爱普股份 | 8.09 | 8.22 | 8.09 | 8.19 | +1.46% | 0.43 | 1.35% |
| 2025-05-07 | sh.603021 | *ST华鹏 | 3.08 | 3.22 | 3.06 | 3.22 | +4.89% | 0.68 | 6.77% |
| 2025-05-07 | sh.603022 | 新通联 | 8.54 | 8.67 | 8.45 | 8.54 | +0.12% | 0.38 | 2.21% |
| 2025-05-07 | sh.603023 | 威帝股份 | 3.67 | 3.76 | 3.57 | 3.64 | +0.55% | 0.64 | 3.13% |
| 2025-05-07 | sh.603025 | 大豪科技 | 13.16 | 13.32 | 12.94 | 12.99 | -0.82% | 0.77 | 0.52% |
| 2025-05-07 | sh.603026 | 石大胜华 | 34.79 | 34.95 | 34.42 | 34.73 | +1.19% | 0.66 | 0.93% |
| 2025-05-07 | sh.603027 | 千禾味业 | 8.42 | 8.47 | 8.33 | 8.38 | +0.26% | 0.92 | 0.84% |
| 2025-05-07 | sh.603028 | 赛福天 | 7.13 | 7.36 | 6.93 | 7.04 | -1.54% | 2.85 | 13.94% |
| 2025-05-07 | sh.603029 | 天鹅股份 | 18.22 | 18.66 | 18.12 | 18.33 | +0.65% | 1.71 | 7.64% |
| 2025-05-07 | sh.603030 | 全筑股份 | 3.19 | 3.19 | 3.10 | 3.19 | +10.00% | 5.91 | 14.07% |
| 2025-05-07 | sh.603031 | 安孚科技 | 18.38 | 18.58 | 18.00 | 18.20 | -0.53% | 0.62 | 1.11% |
| 2025-05-07 | sh.603032 | 德新科技 | 13.42 | 13.52 | 13.22 | 13.34 | -0.07% | 0.48 | 1.55% |
| 2025-05-07 | sh.603033 | 三维股份 | 11.03 | 11.43 | 10.93 | 11.11 | +1.00% | 0.50 | 0.45% |
| 2025-05-07 | sh.603035 | 常熟汽饰 | 12.97 | 13.04 | 12.78 | 12.91 | +0.38% | 0.98 | 1.95% |
| 2025-05-07 | sh.603036 | 如通股份 | 14.72 | 14.90 | 14.55 | 14.66 | -0.27% | 0.50 | 1.63% |
| 2025-05-07 | sh.603037 | 凯众股份 | 11.89 | 12.03 | 11.72 | 11.85 | -0.53% | 1.18 | 3.65% |
| 2025-05-07 | sh.603038 | 华立股份 | 14.95 | 15.17 | 14.34 | 14.52 | -0.48% | 2.63 | 6.62% |
| 2025-05-07 | sh.603039 | 泛微网络 | 70.93 | 72.62 | 69.08 | 70.58 | -1.05% | 2.33 | 1.26% |
| 2025-05-07 | sh.603040 | 新坐标 | 41.05 | 41.05 | 38.35 | 40.07 | +7.39% | 8.82 | 15.81% |
| 2025-05-07 | sh.603041 | 美思德 | 10.99 | 11.19 | 10.94 | 11.14 | +1.63% | 0.25 | 1.21% |
| 2025-05-07 | sh.603042 | 华脉科技 | 13.84 | 13.93 | 13.55 | 13.80 | +1.10% | 2.23 | 10.08% |
| 2025-05-07 | sh.603043 | 广州酒家 | 15.12 | 15.28 | 15.02 | 15.10 | +0.77% | 0.44 | 0.50% |
| 2025-05-07 | sh.603045 | 福达合金 | 15.20 | 15.20 | 14.88 | 15.03 | +0.20% | 0.88 | 4.32% |
| 2025-05-07 | sh.603048 | 浙江黎明 | 17.82 | 18.28 | 17.39 | 17.51 | +0.22% | 0.89 | 3.36% |
| 2025-05-07 | sh.603050 | 科林电气 | 15.03 | 15.10 | 14.70 | 14.82 | -0.20% | 0.27 | 0.45% |
| 2025-05-07 | sh.603051 | 鹿山新材 | 18.51 | 18.69 | 18.01 | 18.19 | -0.69% | 0.77 | 2.85% |
| 2025-05-07 | sh.603052 | 可川科技 | 25.49 | 25.81 | 25.24 | 25.53 | +0.39% | 0.30 | 2.07% |
| 2025-05-07 | sh.603053 | 成都燃气 | 9.34 | 9.49 | 9.33 | 9.35 | +0.31% | 0.37 | 0.43% |
| 2025-05-07 | sh.603055 | 台华新材 | 9.64 | 9.73 | 9.48 | 9.59 | +0.82% | 0.91 | 1.04% |
| 2025-05-07 | sh.603057 | 紫燕食品 | 21.54 | 22.03 | 21.54 | 21.62 | +0.36% | 0.42 | 2.74% |
| 2025-05-07 | sh.603058 | 永吉股份 | 7.87 | 7.88 | 7.79 | 7.88 | +1.40% | 0.51 | 1.54% |
| 2025-05-07 | sh.603059 | 倍加洁 | 22.42 | 22.42 | 21.95 | 22.16 | +1.14% | 0.23 | 1.01% |
| 2025-05-07 | sh.603060 | 国检集团 | 6.22 | 6.33 | 6.19 | 6.25 | +1.11% | 0.43 | 0.84% |
| 2025-05-07 | sh.603061 | 金海通 | 59.78 | 59.79 | 58.50 | 59.01 | -0.45% | 0.58 | 1.61% |
| 2025-05-07 | sh.603062 | 麦加芯彩 | 48.33 | 49.48 | 47.24 | 48.29 | +0.58% | 1.04 | 5.44% |
| 2025-05-07 | sh.603063 | 禾望电气 | 31.97 | 32.41 | 31.03 | 31.54 | -0.72% | 6.67 | 4.62% |
| 2025-05-07 | sh.603065 | 宿迁联盛 | 8.21 | 8.56 | 8.21 | 8.43 | +1.55% | 2.01 | 12.03% |
| 2025-05-07 | sh.603066 | 音飞储存 | 11.28 | 11.35 | 11.10 | 11.20 | +0.09% | 0.86 | 2.59% |
| 2025-05-07 | sh.603067 | 振华股份 | 15.90 | 16.66 | 15.65 | 16.63 | +5.30% | 5.67 | 4.88% |
| 2025-05-07 | sh.603068 | 博通集成 | 34.15 | 34.64 | 33.75 | 34.09 | -0.03% | 2.10 | 4.09% |
| 2025-05-07 | sh.603069 | 海汽集团 | 18.23 | 18.43 | 18.08 | 18.22 | +0.50% | 1.08 | 1.88% |
| 2025-05-07 | sh.603070 | 万控智造 | 12.86 | 13.00 | 12.64 | 12.79 | +0.70% | 0.44 | 0.87% |
| 2025-05-07 | sh.603071 | 物产环能 | 11.73 | 11.79 | 11.69 | 11.73 | +0.49% | 0.20 | 0.29% |
| 2025-05-07 | sh.603072 | 天和磁材 | 53.83 | 55.35 | 52.22 | 53.99 | +1.81% | 14.22 | 40.46% |
| 2025-05-07 | sh.603073 | 彩蝶实业 | 15.70 | 15.97 | 15.52 | 15.58 | +0.19% | 0.43 | 5.29% |
| 2025-05-07 | sh.603075 | 热威股份 | 19.49 | 19.79 | 19.47 | 19.70 | +1.44% | 0.52 | 6.37% |
显示 1453301 - 1453400 条，共 1,459,474 条记录