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.600729 | 重百集团 | 29.80 | 30.41 | 29.54 | 29.69 | +0.10% | 1.99 | 3.30% |
| 2025-05-07 | sh.600730 | *ST高科 | 6.38 | 6.45 | 6.23 | 6.31 | -0.32% | 0.85 | 2.30% |
| 2025-05-07 | sh.600731 | 湖南海利 | 6.53 | 6.56 | 6.29 | 6.39 | -1.65% | 1.33 | 3.62% |
| 2025-05-07 | sh.600732 | 爱旭股份 | 11.10 | 11.16 | 10.70 | 10.83 | -0.55% | 3.95 | 2.27% |
| 2025-05-07 | sh.600733 | 北汽蓝谷 | 7.62 | 7.80 | 7.53 | 7.57 | +0.26% | 8.96 | 2.40% |
| 2025-05-07 | sh.600734 | *ST实达 | 4.21 | 4.28 | 4.11 | 4.15 | -1.19% | 2.47 | 2.73% |
| 2025-05-07 | sh.600735 | ST新华锦 | 6.89 | 6.89 | 6.01 | 6.04 | -3.51% | 5.67 | 20.84% |
| 2025-05-07 | sh.600736 | 苏州高新 | 5.44 | 5.58 | 5.42 | 5.45 | +1.11% | 0.93 | 1.47% |
| 2025-05-07 | sh.600737 | 中粮糖业 | 9.01 | 9.08 | 8.98 | 9.04 | +0.64% | 1.86 | 0.93% |
| 2025-05-07 | sh.600738 | 丽尚国潮 | 4.94 | 5.04 | 4.92 | 5.01 | +2.03% | 2.08 | 5.48% |
| 2025-05-07 | sh.600739 | 辽宁成大 | 10.38 | 10.47 | 10.23 | 10.28 | +0.88% | 1.47 | 0.93% |
| 2025-05-07 | sh.600740 | 山西焦化 | 3.52 | 3.57 | 3.52 | 3.56 | +1.42% | 0.52 | 0.56% |
| 2025-05-07 | sh.600741 | 华域汽车 | 17.12 | 17.28 | 16.96 | 17.10 | +0.56% | 2.65 | 0.47% |
| 2025-05-07 | sh.600742 | 富维股份 | 8.88 | 9.00 | 8.82 | 8.89 | +0.85% | 0.92 | 1.30% |
| 2025-05-07 | sh.600743 | 华远控股 | 1.93 | 1.96 | 1.88 | 1.90 | +1.06% | 0.64 | 1.44% |
| 2025-05-07 | sh.600744 | 华银电力 | 4.98 | 5.25 | 4.82 | 5.06 | +4.12% | 19.68 | 19.31% |
| 2025-05-07 | sh.600745 | *ST闻泰 | 35.00 | 35.20 | 34.29 | 34.55 | -1.14% | 5.04 | 1.17% |
| 2025-05-07 | sh.600746 | 江苏索普 | 8.48 | 8.74 | 8.44 | 8.56 | +1.18% | 2.17 | 2.16% |
| 2025-05-07 | sh.600748 | 上实发展 | 3.21 | 3.35 | 3.20 | 3.21 | +1.58% | 0.39 | 0.65% |
| 2025-05-07 | sh.600749 | 西藏旅游 | 11.16 | 11.35 | 11.16 | 11.24 | +0.99% | 0.56 | 2.20% |
| 2025-05-07 | sh.600750 | 华润江中 | 21.46 | 21.60 | 21.38 | 21.54 | +0.80% | 1.72 | 1.21% |
| 2025-05-07 | sh.600751 | 海航科技 | 2.85 | 2.90 | 2.81 | 2.86 | +1.42% | 1.60 | 2.19% |
| 2025-05-07 | sh.600753 | *ST海钦 | 4.84 | 5.13 | 4.81 | 5.13 | +4.91% | 0.31 | 2.67% |
| 2025-05-07 | sh.600754 | 锦江酒店 | 23.91 | 23.97 | 23.61 | 23.67 | -0.33% | 1.80 | 0.82% |
| 2025-05-07 | sh.600755 | 厦门国贸 | 6.07 | 6.12 | 6.03 | 6.07 | +0.16% | 1.03 | 0.76% |
| 2025-05-07 | sh.600756 | 浪潮软件 | 14.86 | 14.92 | 14.44 | 14.57 | -0.27% | 1.70 | 3.58% |
| 2025-05-07 | sh.600757 | 长江传媒 | 9.39 | 9.44 | 9.23 | 9.36 | 0.00% | 1.23 | 1.04% |
| 2025-05-07 | sh.600758 | 辽宁能源 | 3.56 | 3.60 | 3.54 | 3.58 | +1.69% | 0.82 | 1.73% |
| 2025-05-07 | sh.600759 | ST洲际 | 2.10 | 2.12 | 2.09 | 2.11 | +0.96% | 1.54 | 1.77% |
| 2025-05-07 | sh.600760 | 中航沈飞 | 44.05 | 47.09 | 44.00 | 45.64 | +6.46% | 35.10 | 2.79% |
| 2025-05-07 | sh.600761 | 安徽合力 | 15.89 | 15.94 | 15.49 | 15.63 | -0.18% | 2.38 | 1.63% |
| 2025-05-07 | sh.600763 | 通策医疗 | 40.95 | 41.31 | 40.28 | 40.68 | +0.27% | 3.03 | 1.64% |
| 2025-05-07 | sh.600764 | 中国海防 | 28.64 | 29.38 | 28.25 | 29.15 | +2.49% | 4.43 | 2.16% |
| 2025-05-07 | sh.600765 | 中航重机 | 15.39 | 16.10 | 15.33 | 15.90 | +4.98% | 9.36 | 4.01% |
| 2025-05-07 | sh.600768 | 宁波富邦 | 10.56 | 10.79 | 10.43 | 10.50 | +0.38% | 0.56 | 3.93% |
| 2025-05-07 | sh.600769 | 祥龙电业 | 10.48 | 10.75 | 10.47 | 10.61 | +1.73% | 1.10 | 2.76% |
| 2025-05-07 | sh.600770 | 综艺股份 | 4.20 | 4.22 | 4.13 | 4.15 | -0.48% | 0.37 | 0.69% |
| 2025-05-07 | sh.600771 | 广誉远 | 19.50 | 19.68 | 19.06 | 19.30 | -0.97% | 2.28 | 2.41% |
| 2025-05-07 | sh.600773 | 西藏城投 | 9.14 | 9.29 | 9.03 | 9.13 | +1.33% | 0.74 | 0.85% |
| 2025-05-07 | sh.600774 | 汉商集团 | 10.00 | 10.87 | 9.80 | 10.01 | +1.32% | 6.86 | 22.49% |
| 2025-05-07 | sh.600775 | 南京熊猫 | 10.15 | 10.60 | 9.90 | 9.96 | -0.60% | 6.74 | 9.86% |
| 2025-05-07 | sh.600776 | 东方通信 | 10.69 | 10.74 | 10.49 | 10.59 | 0.00% | 1.14 | 1.12% |
| 2025-05-07 | sh.600777 | *ST新潮 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | 0.00 | 0.00% |
| 2025-05-07 | sh.600778 | 友好集团 | 6.47 | 6.57 | 6.40 | 6.51 | +1.72% | 1.66 | 8.22% |
| 2025-05-07 | sh.600779 | 水井坊 | 46.15 | 46.28 | 45.28 | 45.61 | +0.34% | 1.44 | 0.63% |
| 2025-05-07 | sh.600780 | 通宝能源 | 5.98 | 6.05 | 5.90 | 6.00 | +0.33% | 0.87 | 1.27% |
| 2025-05-07 | sh.600782 | 新钢股份 | 4.07 | 4.13 | 4.02 | 4.07 | +0.49% | 1.40 | 1.09% |
| 2025-05-07 | sh.600783 | 鲁信创投 | 12.09 | 12.20 | 11.60 | 11.81 | +0.25% | 0.64 | 0.71% |
| 2025-05-07 | sh.600784 | 鲁银投资 | 5.90 | 5.92 | 5.86 | 5.91 | +0.67% | 0.60 | 1.49% |
| 2025-05-07 | sh.600785 | 新华百货 | 12.16 | 12.35 | 12.13 | 12.20 | +0.96% | 1.32 | 4.67% |
| 2025-05-07 | sh.600787 | 中储股份 | 6.02 | 6.08 | 5.90 | 5.95 | -0.17% | 4.54 | 3.46% |
| 2025-05-07 | sh.600789 | 鲁抗医药 | 10.11 | 10.35 | 10.02 | 10.24 | +1.97% | 10.20 | 11.03% |
| 2025-05-07 | sh.600790 | 轻纺城 | 3.48 | 3.54 | 3.46 | 3.54 | +2.24% | 1.02 | 1.92% |
| 2025-05-07 | sh.600791 | 京能置业 | 4.27 | 4.42 | 4.25 | 4.32 | +2.86% | 0.42 | 2.16% |
| 2025-05-07 | sh.600792 | 云煤能源 | 3.19 | 3.21 | 3.17 | 3.20 | +0.95% | 0.24 | 0.71% |
| 2025-05-07 | sh.600793 | 宜宾纸业 | 24.38 | 27.01 | 23.50 | 25.98 | +5.52% | 5.12 | 11.76% |
| 2025-05-07 | sh.600794 | 保税科技 | 4.08 | 4.25 | 4.03 | 4.21 | +3.16% | 7.90 | 15.84% |
| 2025-05-07 | sh.600795 | 国电电力 | 4.35 | 4.36 | 4.31 | 4.35 | +0.67% | 5.05 | 0.63% |
| 2025-05-07 | sh.600796 | 钱江生化 | 5.60 | 5.60 | 5.51 | 5.60 | +0.90% | 0.36 | 2.07% |
| 2025-05-07 | sh.600797 | 浙大网新 | 11.30 | 11.30 | 10.76 | 10.96 | -1.08% | 15.79 | 14.05% |
| 2025-05-07 | sh.600798 | 宁波海运 | 2.91 | 3.00 | 2.90 | 2.95 | +1.72% | 0.82 | 2.31% |
| 2025-05-07 | sh.600800 | 渤海化学 | 3.46 | 3.74 | 3.42 | 3.62 | +6.47% | 5.45 | 13.84% |
| 2025-05-07 | sh.600801 | 华新建材 | 11.63 | 11.65 | 11.46 | 11.52 | +0.16% | 1.51 | 0.92% |
| 2025-05-07 | sh.600802 | 福建水泥 | 4.38 | 4.42 | 4.31 | 4.35 | +0.46% | 0.37 | 1.85% |
| 2025-05-07 | sh.600803 | 新奥股份 | 18.78 | 18.78 | 18.44 | 18.53 | -0.05% | 1.17 | 0.21% |
| 2025-05-07 | sh.600805 | 悦达投资 | 4.42 | 4.79 | 4.42 | 4.55 | +3.36% | 1.36 | 3.44% |
| 2025-05-07 | sh.600807 | 济高发展 | 2.69 | 2.77 | 2.67 | 2.72 | +1.49% | 0.63 | 2.94% |
| 2025-05-07 | sh.600808 | 马钢股份 | 3.07 | 3.11 | 3.04 | 3.07 | +0.33% | 1.57 | 0.86% |
| 2025-05-07 | sh.600809 | 山西汾酒 | 204.15 | 204.31 | 199.19 | 200.08 | -0.03% | 7.74 | 0.31% |
| 2025-05-07 | sh.600810 | 神马股份 | 8.32 | 8.53 | 8.18 | 8.29 | +0.60% | 1.44 | 1.71% |
| 2025-05-07 | sh.600812 | 华北制药 | 6.09 | 6.12 | 6.01 | 6.03 | -0.49% | 0.98 | 0.94% |
| 2025-05-07 | sh.600814 | 杭州解百 | 7.87 | 8.08 | 7.83 | 7.88 | +1.13% | 1.51 | 2.55% |
| 2025-05-07 | sh.600815 | 厦工股份 | 2.63 | 2.66 | 2.62 | 2.66 | +1.14% | 0.36 | 0.77% |
| 2025-05-07 | sh.600816 | 建元信托 | 2.88 | 2.91 | 2.78 | 2.79 | -1.06% | 1.42 | 0.92% |
| 2025-05-07 | sh.600817 | 宇通重工 | 11.14 | 11.63 | 11.01 | 11.46 | +3.96% | 0.98 | 1.59% |
| 2025-05-07 | sh.600818 | ST中路 | 10.79 | 10.88 | 10.64 | 10.78 | +1.31% | 0.52 | 2.04% |
| 2025-05-07 | sh.600819 | 耀皮玻璃 | 5.30 | 5.33 | 5.25 | 5.31 | +0.56% | 0.30 | 0.76% |
| 2025-05-07 | sh.600820 | 隧道股份 | 5.68 | 5.72 | 5.65 | 5.68 | +0.51% | 1.83 | 0.98% |
| 2025-05-07 | sh.600821 | 金开新能 | 5.41 | 5.45 | 5.32 | 5.35 | -0.36% | 1.28 | 1.15% |
| 2025-05-07 | sh.600822 | 上海物贸 | 11.08 | 11.20 | 10.88 | 10.91 | -1.80% | 2.92 | 6.71% |
| 2025-05-07 | sh.600824 | 益民集团 | 4.20 | 4.59 | 4.19 | 4.59 | +10.02% | 5.42 | 11.42% |
| 2025-05-07 | sh.600825 | 新华传媒 | 6.61 | 6.61 | 6.42 | 6.55 | +1.71% | 1.27 | 1.87% |
| 2025-05-07 | sh.600826 | 兰生股份 | 7.86 | 7.92 | 7.65 | 7.72 | +0.50% | 0.70 | 1.18% |
| 2025-05-07 | sh.600827 | 百联股份 | 9.39 | 9.56 | 9.27 | 9.32 | -0.21% | 1.44 | 0.93% |
| 2025-05-07 | sh.600828 | 茂业商业 | 4.78 | 5.52 | 4.69 | 5.30 | +5.37% | 6.85 | 7.96% |
| 2025-05-07 | sh.600829 | 人民同泰 | 7.33 | 7.37 | 7.23 | 7.29 | +0.41% | 0.33 | 0.78% |
| 2025-05-07 | sh.600830 | 香溢融通 | 9.26 | 9.34 | 8.85 | 8.92 | +0.56% | 1.40 | 3.42% |
| 2025-05-07 | sh.600831 | 广电网络 | 2.83 | 2.84 | 2.77 | 2.79 | -0.71% | 0.29 | 1.45% |
| 2025-05-07 | sh.600833 | 第一医药 | 11.94 | 12.06 | 11.87 | 11.96 | +1.16% | 0.36 | 1.34% |
| 2025-05-07 | sh.600834 | 申通地铁 | 7.98 | 8.31 | 7.97 | 8.14 | +2.38% | 0.63 | 1.61% |
| 2025-05-07 | sh.600835 | 上海机电 | 22.81 | 23.13 | 22.21 | 22.46 | -1.55% | 3.55 | 1.91% |
| 2025-05-07 | sh.600838 | 上海九百 | 8.32 | 8.51 | 8.32 | 8.41 | +1.69% | 0.94 | 2.79% |
| 2025-05-07 | sh.600839 | 四川长虹 | 11.34 | 11.34 | 10.80 | 11.03 | -1.42% | 40.50 | 7.95% |
| 2025-05-07 | sh.600841 | 动力新科 | 5.66 | 5.69 | 5.50 | 5.58 | -0.53% | 0.82 | 1.41% |
| 2025-05-07 | sh.600843 | 上工申贝 | 11.56 | 12.15 | 11.56 | 11.72 | +2.63% | 4.41 | 7.98% |
| 2025-05-07 | sh.600844 | 金煤科技 | 2.92 | 3.21 | 2.92 | 3.21 | +9.93% | 2.12 | 8.18% |
| 2025-05-07 | sh.600845 | 宝信软件 | 27.20 | 27.20 | 26.30 | 26.57 | -0.26% | 4.43 | 0.76% |
| 2025-05-07 | sh.600846 | 同济科技 | 9.38 | 9.43 | 9.21 | 9.24 | -0.95% | 0.68 | 1.14% |
| 2025-05-07 | sh.600847 | 万里股份 | 9.78 | 10.07 | 9.77 | 9.95 | +1.74% | 0.43 | 2.82% |
| 2025-05-07 | sh.600848 | 上海临港 | 8.98 | 9.09 | 8.90 | 8.94 | +0.55% | 1.35 | 0.62% |
显示 1453801 - 1453900 条，共 1,459,474 条记录