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.600410 | 华胜天成 | 10.99 | 10.99 | 10.79 | 10.99 | +10.00% | 12.34 | 10.24% |
| 2025-05-07 | sh.600415 | 小商品城 | 15.24 | 15.35 | 14.93 | 15.04 | +0.72% | 5.56 | 0.66% |
| 2025-05-07 | sh.600416 | 湘电股份 | 10.25 | 10.54 | 10.12 | 10.36 | +1.77% | 2.58 | 1.89% |
| 2025-05-07 | sh.600418 | 江淮汽车 | 36.98 | 37.10 | 35.80 | 36.20 | +0.11% | 16.06 | 2.03% |
| 2025-05-07 | sh.600419 | 天润乳业 | 9.58 | 9.82 | 9.48 | 9.55 | +0.21% | 0.91 | 2.95% |
| 2025-05-07 | sh.600420 | 国药现代 | 10.12 | 10.12 | 10.02 | 10.04 | +0.10% | 1.16 | 0.83% |
| 2025-05-07 | sh.600421 | *ST华嵘 | 4.90 | 4.99 | 4.76 | 4.99 | +5.05% | 0.27 | 2.86% |
| 2025-05-07 | sh.600422 | 昆药集团 | 15.18 | 15.27 | 14.97 | 15.23 | +1.30% | 2.13 | 1.82% |
| 2025-05-07 | sh.600423 | *ST柳化 | 3.17 | 3.23 | 3.13 | 3.22 | +2.55% | 0.68 | 2.67% |
| 2025-05-07 | sh.600425 | 青松建化 | 3.69 | 3.72 | 3.64 | 3.66 | 0.00% | 0.70 | 1.35% |
| 2025-05-07 | sh.600426 | 华鲁恒升 | 20.12 | 20.62 | 19.89 | 20.52 | +2.99% | 4.57 | 1.04% |
| 2025-05-07 | sh.600428 | 中远海特 | 5.87 | 5.89 | 5.80 | 5.83 | +0.33% | 1.28 | 0.99% |
| 2025-05-07 | sh.600429 | 三元股份 | 4.47 | 4.56 | 4.46 | 4.53 | +1.79% | 0.90 | 1.34% |
| 2025-05-07 | sh.600433 | 冠豪高新 | 3.01 | 3.05 | 3.00 | 3.03 | +0.98% | 0.52 | 0.97% |
| 2025-05-07 | sh.600435 | 北方导航 | 11.56 | 11.94 | 11.46 | 11.73 | +2.62% | 6.61 | 3.74% |
| 2025-05-07 | sh.600436 | 片仔癀 | 205.01 | 205.01 | 202.41 | 204.69 | +1.30% | 4.89 | 0.39% |
| 2025-05-07 | sh.600438 | 通威股份 | 16.85 | 16.90 | 16.52 | 16.70 | +0.42% | 4.84 | 0.65% |
| 2025-05-07 | sh.600439 | 瑞贝卡 | 3.45 | 3.58 | 3.43 | 3.55 | +3.50% | 2.61 | 6.56% |
| 2025-05-07 | sh.600444 | 国机通用 | 14.99 | 15.24 | 14.87 | 14.97 | +0.74% | 0.39 | 1.75% |
| 2025-05-07 | sh.600446 | 金证股份 | 15.80 | 15.99 | 15.04 | 15.17 | -0.72% | 3.08 | 2.12% |
| 2025-05-07 | sh.600448 | 华纺股份 | 3.25 | 3.25 | 3.16 | 3.25 | +10.17% | 2.04 | 9.95% |
| 2025-05-07 | sh.600449 | 宁夏建材 | 13.22 | 13.30 | 12.88 | 12.98 | -0.53% | 0.95 | 1.51% |
| 2025-05-07 | sh.600452 | 涪陵电力 | 9.55 | 9.61 | 9.42 | 9.46 | -0.52% | 1.97 | 1.34% |
| 2025-05-07 | sh.600455 | 博通股份 | 24.78 | 25.30 | 24.52 | 24.88 | +1.26% | 0.45 | 2.92% |
| 2025-05-07 | sh.600456 | 宝钛股份 | 29.64 | 30.49 | 29.53 | 30.14 | +2.42% | 4.87 | 3.36% |
| 2025-05-07 | sh.600458 | 时代新材 | 11.72 | 11.78 | 11.46 | 11.54 | -0.67% | 1.02 | 1.07% |
| 2025-05-07 | sh.600459 | 贵研铂业 | 13.28 | 13.35 | 13.17 | 13.28 | +0.30% | 1.53 | 1.50% |
| 2025-05-07 | sh.600460 | 士兰微 | 25.61 | 25.65 | 24.91 | 25.11 | -0.63% | 5.86 | 1.40% |
| 2025-05-07 | sh.600461 | 洪城环境 | 9.06 | 9.18 | 9.03 | 9.05 | +0.32% | 1.25 | 1.02% |
| 2025-05-07 | sh.600463 | 空港股份 | 9.56 | 9.73 | 9.44 | 9.60 | +1.05% | 0.79 | 2.77% |
| 2025-05-07 | sh.600467 | 好当家 | 2.30 | 2.34 | 2.28 | 2.32 | +1.75% | 1.32 | 3.92% |
| 2025-05-07 | sh.600468 | 百利电气 | 4.58 | 4.65 | 4.53 | 4.58 | 0.00% | 1.76 | 3.54% |
| 2025-05-07 | sh.600469 | 风神股份 | 5.42 | 5.51 | 5.40 | 5.51 | +2.40% | 0.40 | 0.99% |
| 2025-05-07 | sh.600470 | 六国化工 | 5.28 | 5.73 | 5.24 | 5.61 | +7.68% | 3.62 | 12.58% |
| 2025-05-07 | sh.600475 | 华光环能 | 9.13 | 9.30 | 9.13 | 9.27 | +1.60% | 0.91 | 1.01% |
| 2025-05-07 | sh.600476 | *ST湘邮 | 16.21 | 16.32 | 15.80 | 15.98 | -0.12% | 0.89 | 3.45% |
| 2025-05-07 | sh.600477 | 杭萧钢构 | 2.55 | 2.58 | 2.53 | 2.56 | +1.55% | 0.52 | 0.85% |
| 2025-05-07 | sh.600478 | 科力远 | 4.94 | 4.98 | 4.86 | 4.90 | +0.41% | 1.29 | 1.57% |
| 2025-05-07 | sh.600479 | 千金药业 | 10.07 | 10.09 | 9.97 | 10.03 | -0.19% | 0.47 | 1.09% |
| 2025-05-07 | sh.600480 | 凌云股份 | 13.55 | 13.68 | 12.86 | 13.20 | -2.54% | 7.50 | 4.60% |
| 2025-05-07 | sh.600481 | 双良节能 | 4.61 | 4.62 | 4.52 | 4.58 | +0.66% | 1.38 | 1.61% |
| 2025-05-07 | sh.600482 | 中国动力 | 21.64 | 21.69 | 21.13 | 21.48 | +0.60% | 4.87 | 1.00% |
| 2025-05-07 | sh.600483 | 福能股份 | 9.37 | 9.40 | 9.28 | 9.32 | -0.10% | 1.28 | 0.47% |
| 2025-05-07 | sh.600486 | 扬农化工 | 51.97 | 53.04 | 51.59 | 52.63 | +3.13% | 2.54 | 1.19% |
| 2025-05-07 | sh.600487 | 亨通光电 | 15.71 | 15.75 | 15.44 | 15.53 | 0.00% | 5.37 | 1.39% |
| 2025-05-07 | sh.600488 | 津药药业 | 3.98 | 4.02 | 3.95 | 3.98 | 0.00% | 0.35 | 0.80% |
| 2025-05-07 | sh.600489 | 中金黄金 | 13.73 | 13.85 | 13.54 | 13.82 | +0.85% | 9.85 | 1.44% |
| 2025-05-07 | sh.600490 | 鹏欣资源 | 4.70 | 4.85 | 4.64 | 4.70 | -0.63% | 4.59 | 4.88% |
| 2025-05-07 | sh.600491 | ST龙元 | 4.00 | 4.04 | 3.92 | 3.96 | +0.51% | 1.02 | 1.69% |
| 2025-05-07 | sh.600493 | 凤竹纺织 | 5.55 | 5.63 | 5.49 | 5.55 | +1.63% | 0.47 | 3.09% |
| 2025-05-07 | sh.600495 | 晋西车轴 | 4.08 | 4.17 | 4.07 | 4.15 | +1.96% | 1.25 | 2.51% |
| 2025-05-07 | sh.600496 | 精工钢构 | 3.14 | 3.18 | 3.11 | 3.11 | -0.93% | 0.80 | 1.25% |
| 2025-05-07 | sh.600497 | 驰宏锌锗 | 5.06 | 5.07 | 5.02 | 5.06 | +0.58% | 2.81 | 1.06% |
| 2025-05-07 | sh.600498 | 烽火通信 | 22.35 | 22.39 | 21.63 | 21.79 | -1.08% | 6.15 | 2.38% |
| 2025-05-07 | sh.600500 | 中化国际 | 3.64 | 3.70 | 3.64 | 3.69 | +1.37% | 0.91 | 0.69% |
| 2025-05-07 | sh.600501 | 航天晨光 | 19.98 | 20.49 | 19.66 | 19.85 | +0.05% | 4.69 | 5.52% |
| 2025-05-07 | sh.600502 | 安徽建工 | 4.38 | 4.41 | 4.34 | 4.36 | 0.00% | 1.07 | 1.34% |
| 2025-05-07 | sh.600503 | 华丽家族 | 2.97 | 3.05 | 2.82 | 2.83 | +2.17% | 6.74 | 14.19% |
| 2025-05-07 | sh.600505 | 西昌电力 | 16.36 | 16.44 | 15.47 | 15.62 | -3.64% | 9.56 | 16.50% |
| 2025-05-07 | sh.600506 | 统一股份 | 19.57 | 20.96 | 19.30 | 19.96 | +3.10% | 3.78 | 12.81% |
| 2025-05-07 | sh.600507 | 方大特钢 | 4.45 | 4.51 | 4.41 | 4.43 | 0.00% | 1.08 | 1.04% |
| 2025-05-07 | sh.600508 | 上海能源 | 11.01 | 11.07 | 10.92 | 10.97 | +0.27% | 0.39 | 0.48% |
| 2025-05-07 | sh.600509 | 天富能源 | 6.84 | 6.88 | 6.73 | 6.76 | -1.87% | 2.54 | 2.70% |
| 2025-05-07 | sh.600510 | 黑牡丹 | 5.28 | 5.35 | 5.20 | 5.23 | +0.19% | 0.75 | 1.37% |
| 2025-05-07 | sh.600511 | 国药股份 | 28.94 | 29.00 | 28.70 | 28.94 | +0.64% | 1.25 | 0.76% |
| 2025-05-07 | sh.600512 | 腾达建设 | 2.20 | 2.24 | 2.20 | 2.22 | +0.90% | 0.62 | 1.73% |
| 2025-05-07 | sh.600513 | 联环药业 | 8.78 | 8.95 | 8.78 | 8.89 | +1.24% | 0.75 | 2.91% |
| 2025-05-07 | sh.600515 | 海南机场 | 3.62 | 3.64 | 3.58 | 3.58 | -0.56% | 2.25 | 0.68% |
| 2025-05-07 | sh.600516 | 方大炭素 | 4.74 | 4.77 | 4.70 | 4.73 | +0.42% | 0.78 | 0.41% |
| 2025-05-07 | sh.600517 | 国网英大 | 4.97 | 5.00 | 4.86 | 4.87 | +0.20% | 1.06 | 0.37% |
| 2025-05-07 | sh.600518 | 康美药业 | 2.00 | 2.02 | 1.97 | 1.99 | 0.00% | 2.53 | 0.94% |
| 2025-05-07 | sh.600519 | 贵州茅台 | 1514.04 | 1514.04 | 1494.94 | 1499.57 | +0.31% | 42.75 | 0.22% |
| 2025-05-07 | sh.600520 | 三佳科技 | 30.03 | 30.37 | 29.40 | 29.76 | -0.20% | 1.06 | 2.23% |
| 2025-05-07 | sh.600521 | 华海药业 | 14.31 | 14.39 | 13.98 | 14.10 | -0.56% | 3.83 | 1.83% |
| 2025-05-07 | sh.600522 | 中天科技 | 13.85 | 13.95 | 13.64 | 13.69 | -0.57% | 5.70 | 1.19% |
| 2025-05-07 | sh.600523 | 贵航股份 | 12.09 | 13.15 | 12.05 | 12.77 | +6.88% | 3.02 | 5.83% |
| 2025-05-07 | sh.600525 | ST长园 | 3.11 | 3.21 | 3.11 | 3.11 | -4.89% | 3.30 | 8.02% |
| 2025-05-07 | sh.600526 | 菲达环保 | 4.71 | 4.73 | 4.66 | 4.72 | +0.84% | 0.33 | 0.97% |
| 2025-05-07 | sh.600527 | 江南高纤 | 2.03 | 2.11 | 2.02 | 2.03 | +0.97% | 0.98 | 2.70% |
| 2025-05-07 | sh.600528 | 中铁工业 | 7.34 | 7.39 | 7.30 | 7.33 | +0.27% | 1.41 | 0.86% |
| 2025-05-07 | sh.600529 | 山东药玻 | 21.60 | 21.72 | 21.41 | 21.50 | 0.00% | 2.23 | 1.52% |
| 2025-05-07 | sh.600530 | 交大昂立 | 4.76 | 4.89 | 4.71 | 4.74 | +0.64% | 0.35 | 0.95% |
| 2025-05-07 | sh.600531 | 豫光金铅 | 6.93 | 6.95 | 6.84 | 6.88 | -0.42% | 2.13 | 2.77% |
| 2025-05-07 | sh.600533 | 栖霞建设 | 2.30 | 2.36 | 2.28 | 2.31 | +2.21% | 0.52 | 2.12% |
| 2025-05-07 | sh.600535 | 天士力 | 15.15 | 15.21 | 15.03 | 15.14 | +0.20% | 1.42 | 0.62% |
| 2025-05-07 | sh.600536 | 中国软件 | 47.10 | 47.35 | 45.74 | 46.09 | -1.75% | 12.54 | 3.21% |
| 2025-05-07 | sh.600537 | *ST亿晶 | 2.92 | 2.97 | 2.88 | 2.91 | 0.00% | 0.71 | 2.06% |
| 2025-05-07 | sh.600538 | 国发股份 | 5.60 | 5.73 | 5.56 | 5.63 | +1.26% | 0.61 | 2.07% |
| 2025-05-07 | sh.600539 | 狮头股份 | 12.14 | 12.47 | 11.80 | 11.98 | -0.08% | 2.05 | 7.34% |
| 2025-05-07 | sh.600540 | 新赛股份 | 4.65 | 4.96 | 4.61 | 4.86 | +5.65% | 4.51 | 16.27% |
| 2025-05-07 | sh.600543 | *ST莫高 | 5.07 | 5.14 | 5.04 | 5.10 | +1.19% | 0.55 | 3.38% |
| 2025-05-07 | sh.600545 | 卓郎智能 | 2.23 | 2.26 | 2.18 | 2.22 | +0.91% | 0.81 | 2.04% |
| 2025-05-07 | sh.600546 | 山煤国际 | 8.90 | 8.93 | 8.84 | 8.92 | +0.95% | 2.21 | 1.16% |
| 2025-05-07 | sh.600547 | 山东黄金 | 30.41 | 31.01 | 30.20 | 30.83 | +0.68% | 11.07 | 0.99% |
| 2025-05-07 | sh.600548 | 深高速 | 10.94 | 11.07 | 10.93 | 10.97 | +0.45% | 0.44 | 0.27% |
| 2025-05-07 | sh.600549 | 厦门钨业 | 18.69 | 18.74 | 18.40 | 18.51 | -0.37% | 2.94 | 1.09% |
| 2025-05-07 | sh.600550 | 保变电气 | 7.90 | 7.98 | 7.78 | 7.87 | +0.13% | 2.72 | 1.88% |
| 2025-05-07 | sh.600551 | 时代出版 | 7.56 | 7.62 | 7.51 | 7.54 | 0.00% | 0.43 | 0.81% |
| 2025-05-07 | sh.600552 | 凯盛科技 | 11.34 | 11.83 | 11.15 | 11.65 | +4.09% | 6.36 | 5.84% |
| 2025-05-07 | sh.600556 | 天下秀 | 4.93 | 4.96 | 4.80 | 4.84 | -1.02% | 1.86 | 2.12% |
显示 1454001 - 1454100 条，共 1,459,474 条记录