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.601116 | 三江购物 | 11.13 | 11.28 | 10.86 | 10.99 | -0.80% | 2.16 | 3.51% |
| 2025-05-07 | sh.601117 | 中国化学 | 7.29 | 7.31 | 7.19 | 7.25 | +0.54% | 4.33 | 0.95% |
| 2025-05-07 | sh.601118 | 海南橡胶 | 4.66 | 4.67 | 4.61 | 4.66 | +1.08% | 1.56 | 0.78% |
| 2025-05-07 | sh.601121 | 宝地矿业 | 5.89 | 5.92 | 5.83 | 5.86 | +0.51% | 0.23 | 1.04% |
| 2025-05-07 | sh.601126 | 四方股份 | 16.48 | 16.66 | 15.92 | 16.11 | -5.24% | 6.80 | 4.89% |
| 2025-05-07 | sh.601127 | 赛力斯 | 130.74 | 130.76 | 127.83 | 128.78 | -0.02% | 20.54 | 1.05% |
| 2025-05-07 | sh.601128 | 常熟银行 | 6.29 | 6.32 | 6.26 | 6.31 | +0.83% | 2.19 | 1.00% |
| 2025-05-07 | sh.601133 | 柏诚股份 | 10.96 | 11.07 | 10.85 | 10.95 | -0.45% | 0.68 | 4.10% |
| 2025-05-07 | sh.601136 | 首创证券 | 19.67 | 19.83 | 19.17 | 19.24 | +0.62% | 4.94 | 5.22% |
| 2025-05-07 | sh.601137 | 博威合金 | 17.77 | 17.84 | 17.31 | 17.50 | -0.50% | 2.40 | 1.64% |
| 2025-05-07 | sh.601138 | 工业富联 | 18.62 | 18.68 | 18.01 | 18.17 | -0.96% | 18.63 | 0.50% |
| 2025-05-07 | sh.601139 | 深圳燃气 | 6.30 | 6.32 | 6.27 | 6.29 | +0.16% | 0.71 | 0.38% |
| 2025-05-07 | sh.601155 | 新城控股 | 13.70 | 13.94 | 13.21 | 13.25 | -0.30% | 2.62 | 0.86% |
| 2025-05-07 | sh.601156 | 东航物流 | 12.49 | 12.49 | 12.25 | 12.40 | +0.63% | 3.11 | 2.60% |
| 2025-05-07 | sh.601158 | 重庆水务 | 4.67 | 4.73 | 4.66 | 4.72 | +1.24% | 0.72 | 0.31% |
| 2025-05-07 | sh.601162 | 天风证券 | 4.24 | 4.29 | 4.03 | 4.06 | +0.25% | 16.17 | 4.50% |
| 2025-05-07 | sh.601163 | 三角轮胎 | 13.27 | 13.36 | 13.22 | 13.32 | +0.88% | 0.59 | 0.54% |
| 2025-05-07 | sh.601166 | 兴业银行 | 19.39 | 19.56 | 19.31 | 19.52 | +1.50% | 11.06 | 0.25% |
| 2025-05-07 | sh.601168 | 西部矿业 | 14.73 | 14.78 | 14.47 | 14.65 | +0.64% | 5.85 | 1.58% |
| 2025-05-07 | sh.601169 | 北京银行 | 5.81 | 5.89 | 5.80 | 5.88 | +1.68% | 6.11 | 0.48% |
| 2025-05-07 | sh.601177 | 杭齿前进 | 20.25 | 21.50 | 19.83 | 21.21 | +4.98% | 14.08 | 17.01% |
| 2025-05-07 | sh.601179 | 中国西电 | 6.33 | 6.36 | 6.25 | 6.29 | +0.16% | 3.88 | 1.19% |
| 2025-05-07 | sh.601186 | 中国铁建 | 7.67 | 7.70 | 7.59 | 7.66 | +0.89% | 3.38 | 0.37% |
| 2025-05-07 | sh.601187 | 厦门银行 | 5.54 | 5.61 | 5.54 | 5.58 | +0.87% | 1.12 | 1.51% |
| 2025-05-07 | sh.601188 | 龙江交通 | 3.96 | 3.97 | 3.84 | 3.89 | -2.22% | 3.97 | 7.60% |
| 2025-05-07 | sh.601198 | 东兴证券 | 10.46 | 10.51 | 10.16 | 10.20 | -0.29% | 4.62 | 1.36% |
| 2025-05-07 | sh.601199 | 江南水务 | 5.22 | 5.24 | 5.16 | 5.20 | 0.00% | 0.41 | 0.83% |
| 2025-05-07 | sh.601200 | 上海环境 | 7.85 | 7.89 | 7.78 | 7.83 | +0.13% | 0.61 | 0.57% |
| 2025-05-07 | sh.601208 | 东材科技 | 9.23 | 9.27 | 9.00 | 9.17 | +0.32% | 1.07 | 1.29% |
| 2025-05-07 | sh.601211 | 国泰海通 | 17.27 | 17.31 | 16.94 | 17.00 | +0.58% | 11.64 | 0.50% |
| 2025-05-07 | sh.601212 | 白银有色 | 2.82 | 2.85 | 2.79 | 2.82 | -0.35% | 1.23 | 0.59% |
| 2025-05-07 | sh.601216 | 君正集团 | 5.53 | 5.61 | 5.48 | 5.53 | +0.18% | 4.99 | 1.04% |
| 2025-05-07 | sh.601218 | 吉鑫科技 | 3.52 | 3.76 | 3.52 | 3.60 | +3.74% | 3.19 | 9.04% |
| 2025-05-07 | sh.601222 | 林洋能源 | 5.51 | 5.60 | 5.49 | 5.53 | +1.26% | 1.88 | 1.62% |
| 2025-05-07 | sh.601225 | 陕西煤业 | 18.33 | 18.38 | 18.14 | 18.20 | +0.47% | 8.79 | 0.47% |
| 2025-05-07 | sh.601226 | 华电科工 | 6.23 | 6.28 | 6.17 | 6.24 | +1.13% | 0.74 | 1.02% |
| 2025-05-07 | sh.601228 | 广州港 | 3.13 | 3.17 | 3.12 | 3.16 | +1.27% | 1.02 | 0.42% |
| 2025-05-07 | sh.601229 | 上海银行 | 9.85 | 9.95 | 9.78 | 9.91 | +0.97% | 4.28 | 0.29% |
| 2025-05-07 | sh.601231 | 环旭电子 | 13.92 | 14.01 | 13.64 | 13.75 | -0.29% | 2.55 | 0.83% |
| 2025-05-07 | sh.601233 | 桐昆股份 | 10.89 | 10.96 | 10.76 | 10.86 | +0.74% | 1.92 | 0.73% |
| 2025-05-07 | sh.601236 | 红塔证券 | 7.54 | 7.61 | 7.40 | 7.42 | +0.40% | 1.53 | 0.43% |
| 2025-05-07 | sh.601238 | 广汽集团 | 8.12 | 8.14 | 7.99 | 8.06 | +1.00% | 1.58 | 0.27% |
| 2025-05-07 | sh.601279 | 英利汽车 | 3.59 | 3.68 | 3.54 | 3.58 | +0.28% | 0.38 | 0.67% |
| 2025-05-07 | sh.601288 | 农业银行 | 5.21 | 5.26 | 5.17 | 5.26 | +1.49% | 27.07 | 0.16% |
| 2025-05-07 | sh.601298 | 青岛港 | 8.34 | 8.54 | 8.33 | 8.51 | +2.19% | 1.62 | 0.34% |
| 2025-05-07 | sh.601311 | 骆驼股份 | 8.35 | 8.42 | 8.19 | 8.26 | -0.70% | 1.52 | 1.52% |
| 2025-05-07 | sh.601318 | 中国平安 | 49.17 | 49.37 | 48.79 | 48.94 | +0.75% | 21.57 | 0.39% |
| 2025-05-07 | sh.601319 | 中国人保 | 7.22 | 7.28 | 7.10 | 7.18 | +1.24% | 4.93 | 0.19% |
| 2025-05-07 | sh.601326 | 秦港股份 | 3.12 | 3.16 | 3.12 | 3.13 | +0.63% | 0.59 | 0.38% |
| 2025-05-07 | sh.601328 | 交通银行 | 7.28 | 7.33 | 7.22 | 7.32 | +0.94% | 9.14 | 0.31% |
| 2025-05-07 | sh.601330 | 绿色动力 | 6.99 | 7.13 | 6.89 | 6.91 | -0.55% | 1.59 | 2.21% |
| 2025-05-07 | sh.601333 | 广深铁路 | 2.89 | 2.91 | 2.88 | 2.89 | +0.34% | 1.16 | 0.69% |
| 2025-05-07 | sh.601336 | 新华保险 | 47.63 | 47.99 | 46.96 | 47.38 | +1.50% | 9.89 | 0.96% |
| 2025-05-07 | sh.601339 | 百隆东方 | 4.67 | 4.75 | 4.62 | 4.65 | +0.40% | 0.62 | 0.82% |
| 2025-05-07 | sh.601360 | 三六零 | 10.78 | 10.81 | 10.40 | 10.50 | -1.56% | 12.47 | 1.66% |
| 2025-05-07 | sh.601366 | 利群股份 | 4.63 | 4.69 | 4.60 | 4.65 | +0.86% | 0.23 | 0.54% |
| 2025-05-07 | sh.601368 | 绿城水务 | 4.76 | 4.78 | 4.71 | 4.74 | 0.00% | 0.27 | 0.64% |
| 2025-05-07 | sh.601369 | 陕鼓动力 | 8.07 | 8.16 | 8.02 | 8.08 | +1.07% | 0.86 | 0.60% |
| 2025-05-07 | sh.601375 | 中原证券 | 4.01 | 4.02 | 3.88 | 3.90 | +0.51% | 1.62 | 1.19% |
| 2025-05-07 | sh.601377 | 兴业证券 | 5.81 | 5.86 | 5.73 | 5.75 | +0.86% | 3.32 | 0.65% |
| 2025-05-07 | sh.601388 | 怡球资源 | 2.48 | 2.53 | 2.47 | 2.50 | +1.63% | 1.23 | 2.24% |
| 2025-05-07 | sh.601390 | 中国中铁 | 5.37 | 5.38 | 5.32 | 5.36 | +1.08% | 3.56 | 0.31% |
| 2025-05-07 | sh.601398 | 工商银行 | 6.75 | 6.85 | 6.71 | 6.85 | +1.86% | 30.64 | 0.16% |
| 2025-05-07 | sh.601399 | 国机重装 | 2.97 | 2.98 | 2.92 | 2.94 | -0.68% | 1.94 | 0.92% |
| 2025-05-07 | sh.601456 | 国联民生 | 10.19 | 10.27 | 9.89 | 9.94 | -0.50% | 4.61 | 1.91% |
| 2025-05-07 | sh.601500 | 通用股份 | 4.68 | 4.75 | 4.66 | 4.71 | +1.73% | 1.82 | 2.46% |
| 2025-05-07 | sh.601512 | 中新集团 | 7.27 | 7.30 | 7.21 | 7.23 | +0.41% | 0.24 | 0.21% |
| 2025-05-07 | sh.601515 | 衢州东峰 | 4.03 | 4.07 | 3.86 | 4.02 | +0.75% | 2.64 | 3.55% |
| 2025-05-07 | sh.601518 | 吉林高速 | 2.64 | 2.66 | 2.63 | 2.65 | +0.74% | 0.52 | 1.01% |
| 2025-05-07 | sh.601519 | 大智慧 | 9.25 | 9.39 | 8.97 | 9.00 | +0.56% | 6.65 | 3.64% |
| 2025-05-07 | sh.601528 | 瑞丰银行 | 4.98 | 5.03 | 4.98 | 5.02 | +0.97% | 0.94 | 1.06% |
| 2025-05-07 | sh.601555 | 东吴证券 | 7.75 | 7.77 | 7.55 | 7.61 | +0.38% | 5.52 | 1.39% |
| 2025-05-07 | sh.601566 | 九牧王 | 8.70 | 8.75 | 8.52 | 8.56 | -0.90% | 0.58 | 1.13% |
| 2025-05-07 | sh.601567 | 三星电气 | 23.95 | 24.19 | 23.78 | 24.16 | +1.22% | 4.14 | 1.16% |
| 2025-05-07 | sh.601568 | 北元化工 | 4.15 | 4.15 | 4.07 | 4.12 | 0.00% | 0.70 | 0.42% |
| 2025-05-07 | sh.601577 | 长沙银行 | 8.51 | 8.58 | 8.47 | 8.58 | +1.56% | 2.64 | 0.72% |
| 2025-05-07 | sh.601579 | 会稽山 | 14.52 | 14.63 | 14.31 | 14.38 | -0.68% | 2.61 | 3.72% |
| 2025-05-07 | sh.601588 | 北辰实业 | 1.70 | 1.83 | 1.70 | 1.72 | +1.78% | 0.54 | 1.17% |
| 2025-05-07 | sh.601595 | 上海电影 | 33.54 | 33.64 | 31.46 | 32.44 | -3.70% | 3.87 | 2.69% |
| 2025-05-07 | sh.601598 | 中国外运 | 4.52 | 4.55 | 4.49 | 4.51 | +0.42% | 1.32 | 0.53% |
| 2025-05-07 | sh.601599 | 浙文影业 | 3.62 | 3.64 | 3.55 | 3.58 | -0.28% | 0.51 | 1.24% |
| 2025-05-07 | sh.601600 | 中国铝业 | 6.36 | 6.38 | 6.26 | 6.30 | +0.15% | 9.87 | 1.16% |
| 2025-05-07 | sh.601601 | 中国太保 | 30.25 | 30.48 | 29.87 | 30.40 | +2.89% | 12.44 | 0.58% |
| 2025-05-07 | sh.601606 | 长城军工 | 12.50 | 13.30 | 12.41 | 12.95 | +6.23% | 7.32 | 7.80% |
| 2025-05-07 | sh.601607 | 上海医药 | 17.68 | 17.82 | 17.63 | 17.82 | +1.73% | 3.00 | 0.59% |
| 2025-05-07 | sh.601608 | 中信重工 | 4.57 | 4.61 | 4.50 | 4.60 | +1.09% | 4.90 | 2.35% |
| 2025-05-07 | sh.601609 | 金田股份 | 6.65 | 6.65 | 6.53 | 6.58 | -0.74% | 0.72 | 0.72% |
| 2025-05-07 | sh.601611 | 中国核建 | 8.91 | 8.98 | 8.82 | 8.89 | 0.00% | 3.34 | 1.23% |
| 2025-05-07 | sh.601615 | 明阳智能 | 10.25 | 10.31 | 10.15 | 10.31 | +1.73% | 2.55 | 1.07% |
| 2025-05-07 | sh.601616 | 广电电气 | 3.81 | 3.86 | 3.71 | 3.75 | -0.78% | 1.21 | 3.70% |
| 2025-05-07 | sh.601618 | 中国中冶 | 2.90 | 2.91 | 2.87 | 2.91 | +1.37% | 2.34 | 0.44% |
| 2025-05-07 | sh.601619 | 嘉泽新能 | 3.62 | 3.67 | 3.55 | 3.58 | -0.80% | 1.74 | 1.91% |
| 2025-05-07 | sh.601628 | 中国人寿 | 37.07 | 37.35 | 36.59 | 36.94 | +2.09% | 5.68 | 0.07% |
| 2025-05-07 | sh.600598 | 北大荒 | 14.68 | 15.13 | 14.61 | 15.03 | +2.36% | 13.57 | 4.94% |
| 2025-05-07 | sh.600599 | *ST熊猫 | 8.27 | 8.27 | 8.27 | 8.27 | -4.94% | 0.01 | 0.08% |
| 2025-05-07 | sh.600600 | 青岛啤酒 | 73.18 | 73.24 | 71.83 | 72.28 | -0.40% | 4.38 | 0.83% |
| 2025-05-07 | sh.600601 | 方正科技 | 4.56 | 4.62 | 4.47 | 4.51 | -0.44% | 3.49 | 1.85% |
| 2025-05-07 | sh.600602 | 云赛智联 | 24.55 | 24.55 | 23.32 | 23.69 | -2.35% | 18.04 | 7.04% |
| 2025-05-07 | sh.600603 | 广汇物流 | 7.31 | 7.41 | 7.20 | 7.28 | +0.41% | 0.37 | 0.43% |
| 2025-05-07 | sh.600604 | 市北高新 | 4.58 | 4.70 | 4.49 | 4.50 | +0.89% | 0.73 | 1.13% |
显示 1453601 - 1453700 条，共 1,459,474 条记录