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.600557 | 康缘药业 | 12.76 | 12.96 | 12.76 | 12.89 | +1.50% | 1.11 | 1.53% |
| 2025-05-07 | sh.600558 | 大西洋 | 4.55 | 4.58 | 4.48 | 4.53 | -0.21% | 1.45 | 3.47% |
| 2025-05-07 | sh.600559 | 老白干酒 | 17.25 | 17.40 | 17.00 | 17.09 | +0.23% | 2.06 | 1.28% |
| 2025-05-07 | sh.600560 | 金自天正 | 15.43 | 15.57 | 15.21 | 15.41 | +0.98% | 0.74 | 2.14% |
| 2025-05-07 | sh.600561 | 江西长运 | 5.95 | 5.99 | 5.88 | 5.95 | +1.19% | 0.32 | 1.89% |
| 2025-05-07 | sh.600562 | 国睿科技 | 21.68 | 22.99 | 21.30 | 22.86 | +9.39% | 7.45 | 2.68% |
| 2025-05-07 | sh.600563 | 法拉电子 | 105.78 | 106.76 | 103.62 | 104.11 | +0.08% | 1.46 | 0.60% |
| 2025-05-07 | sh.600566 | 济川药业 | 24.52 | 24.88 | 24.50 | 24.87 | +1.71% | 1.68 | 0.69% |
| 2025-05-07 | sh.600567 | 山鹰国际 | 1.72 | 1.77 | 1.72 | 1.75 | +1.74% | 2.12 | 2.22% |
| 2025-05-07 | sh.600568 | ST中珠 | 1.32 | 1.36 | 1.32 | 1.35 | +1.50% | 0.17 | 0.78% |
| 2025-05-07 | sh.600569 | 安阳钢铁 | 1.87 | 1.90 | 1.87 | 1.88 | +0.53% | 0.42 | 0.77% |
| 2025-05-07 | sh.600570 | 恒生电子 | 27.64 | 27.84 | 26.38 | 26.59 | +0.04% | 12.12 | 2.36% |
| 2025-05-07 | sh.600571 | 信雅达 | 16.90 | 17.20 | 15.90 | 16.17 | -2.47% | 11.04 | 14.66% |
| 2025-05-07 | sh.600572 | 康恩贝 | 4.27 | 4.30 | 4.25 | 4.27 | +0.23% | 1.27 | 1.12% |
| 2025-05-07 | sh.600573 | 惠泉啤酒 | 11.22 | 11.48 | 11.19 | 11.42 | +2.22% | 0.93 | 3.26% |
| 2025-05-07 | sh.600575 | 淮河能源 | 3.54 | 3.56 | 3.48 | 3.50 | -0.85% | 2.99 | 2.19% |
| 2025-05-07 | sh.600576 | 祥源文旅 | 9.58 | 9.75 | 9.51 | 9.61 | +1.05% | 0.91 | 1.43% |
| 2025-05-07 | sh.600577 | 精达股份 | 7.09 | 7.17 | 6.97 | 7.05 | +0.28% | 4.96 | 3.25% |
| 2025-05-07 | sh.600578 | 京能电力 | 4.05 | 4.17 | 4.01 | 4.06 | 0.00% | 5.32 | 1.89% |
| 2025-05-07 | sh.600579 | 中化装备 | 7.40 | 7.55 | 7.36 | 7.46 | +1.22% | 0.86 | 2.33% |
| 2025-05-07 | sh.600580 | 卧龙电驱 | 22.13 | 22.17 | 21.23 | 21.47 | -1.96% | 28.97 | 8.47% |
| 2025-05-07 | sh.600581 | *ST八钢 | 3.23 | 3.29 | 3.22 | 3.29 | +2.17% | 0.74 | 1.48% |
| 2025-05-07 | sh.600582 | 天地科技 | 5.93 | 6.00 | 5.90 | 5.95 | +0.80% | 4.52 | 1.74% |
| 2025-05-07 | sh.600583 | 海油工程 | 5.18 | 5.26 | 5.18 | 5.22 | +1.50% | 3.55 | 1.48% |
| 2025-05-07 | sh.600584 | 长电科技 | 34.84 | 34.86 | 33.71 | 34.08 | -0.26% | 11.54 | 1.88% |
| 2025-05-07 | sh.600585 | 海螺水泥 | 23.27 | 23.37 | 22.99 | 23.09 | +0.33% | 4.39 | 0.46% |
| 2025-05-07 | sh.600586 | 金晶科技 | 4.67 | 4.76 | 4.66 | 4.73 | +2.16% | 0.99 | 1.48% |
| 2025-05-07 | sh.600587 | 新华医疗 | 14.41 | 14.57 | 14.41 | 14.48 | +1.22% | 1.20 | 1.32% |
| 2025-05-07 | sh.600588 | 用友网络 | 14.99 | 15.05 | 14.37 | 14.51 | -1.69% | 7.54 | 1.51% |
| 2025-05-07 | sh.600589 | 大位科技 | 7.86 | 8.47 | 7.80 | 8.09 | +3.19% | 32.46 | 27.25% |
| 2025-05-07 | sh.600590 | 泰豪科技 | 10.00 | 10.39 | 9.86 | 10.01 | +1.01% | 7.38 | 8.65% |
| 2025-05-07 | sh.600592 | 龙溪股份 | 25.91 | 27.06 | 25.32 | 27.06 | +10.01% | 14.48 | 13.52% |
| 2025-05-07 | sh.600593 | 大连圣亚 | 29.56 | 30.65 | 28.80 | 29.15 | -0.41% | 3.09 | 8.09% |
| 2025-05-07 | sh.600594 | 益佰制药 | 3.64 | 3.68 | 3.63 | 3.66 | +0.83% | 0.59 | 2.03% |
| 2025-05-07 | sh.600595 | 中孚实业 | 3.95 | 3.98 | 3.87 | 3.90 | 0.00% | 2.10 | 1.33% |
| 2025-05-07 | sh.600596 | 新安股份 | 7.67 | 7.86 | 7.62 | 7.72 | +1.56% | 1.10 | 1.09% |
| 2025-05-07 | sh.600597 | 光明乳业 | 8.25 | 8.33 | 8.23 | 8.26 | +0.60% | 0.80 | 0.69% |
| 2025-05-07 | sh.600000 | 浦发银行 | 11.03 | 11.05 | 10.75 | 11.04 | +1.79% | 8.12 | 0.24% |
| 2025-05-07 | sh.600004 | 白云机场 | 8.97 | 8.99 | 8.89 | 8.97 | +0.44% | 1.52 | 0.71% |
| 2025-05-07 | sh.600006 | 东风股份 | 7.16 | 7.23 | 7.10 | 7.20 | +1.41% | 2.98 | 2.08% |
| 2025-05-07 | sh.600007 | 中国国贸 | 20.63 | 20.97 | 20.40 | 20.48 | 0.00% | 0.80 | 0.37% |
| 2025-05-07 | sh.600008 | 首创环保 | 2.96 | 2.97 | 2.95 | 2.96 | 0.00% | 2.48 | 1.07% |
| 2025-05-07 | sh.600009 | 上海机场 | 31.99 | 32.03 | 31.66 | 31.83 | +0.28% | 2.84 | 0.46% |
| 2025-05-07 | sh.600010 | 包钢股份 | 1.84 | 1.85 | 1.80 | 1.83 | 0.00% | 7.10 | 1.24% |
| 2025-05-07 | sh.600011 | 华能国际 | 7.16 | 7.18 | 7.00 | 7.04 | -0.68% | 3.80 | 0.47% |
| 2025-05-07 | sh.600012 | 皖通高速 | 16.40 | 16.72 | 16.36 | 16.62 | +1.35% | 0.67 | 0.33% |
| 2025-05-07 | sh.600015 | 华夏银行 | 6.87 | 6.90 | 6.83 | 6.88 | +0.69% | 6.29 | 0.56% |
| 2025-05-07 | sh.600016 | 民生银行 | 3.82 | 3.87 | 3.80 | 3.87 | +1.76% | 8.93 | 0.63% |
| 2025-05-07 | sh.600017 | 日照港 | 2.95 | 2.98 | 2.93 | 2.95 | +0.66% | 1.35 | 1.43% |
| 2025-05-07 | sh.600018 | 上港集团 | 5.33 | 5.39 | 5.31 | 5.39 | +2.01% | 3.28 | 0.26% |
| 2025-05-07 | sh.600019 | 宝钢股份 | 6.75 | 6.76 | 6.64 | 6.73 | +0.87% | 3.47 | 0.23% |
| 2025-05-07 | sh.600020 | 中原高速 | 4.44 | 4.49 | 4.39 | 4.45 | +0.66% | 0.83 | 0.81% |
| 2025-05-07 | sh.600021 | 上海电力 | 8.78 | 8.84 | 8.75 | 8.81 | +0.55% | 3.50 | 1.48% |
| 2025-05-07 | sh.600022 | 山东钢铁 | 1.33 | 1.35 | 1.33 | 1.33 | 0.00% | 0.44 | 0.31% |
| 2025-05-07 | sh.600023 | 浙能电力 | 5.02 | 5.03 | 4.98 | 5.00 | +0.19% | 2.64 | 0.37% |
| 2025-05-07 | sh.600025 | 华能水电 | 9.33 | 9.41 | 9.26 | 9.39 | +0.95% | 3.03 | 0.18% |
| 2025-05-07 | sh.600026 | 中远海能 | 10.62 | 10.63 | 10.34 | 10.46 | -0.47% | 2.77 | 0.75% |
| 2025-05-07 | sh.600027 | 华电国际 | 5.62 | 5.63 | 5.48 | 5.52 | -1.03% | 4.18 | 0.86% |
| 2025-05-07 | sh.600028 | 中国石化 | 5.47 | 5.49 | 5.42 | 5.49 | +1.24% | 8.33 | 0.15% |
| 2025-05-07 | sh.600029 | 南方航空 | 5.93 | 5.93 | 5.78 | 5.80 | -1.86% | 3.29 | 0.45% |
| 2025-05-07 | sh.600030 | 中信证券 | 25.78 | 25.92 | 25.13 | 25.18 | +0.63% | 30.40 | 0.96% |
| 2025-05-07 | sh.600031 | 三一重工 | 19.44 | 19.44 | 18.87 | 19.04 | +0.05% | 10.33 | 0.62% |
| 2025-05-07 | sh.600032 | 浙江新能 | 7.67 | 7.72 | 7.58 | 7.64 | +0.39% | 1.11 | 0.60% |
| 2025-05-07 | sh.600033 | 福建高速 | 3.60 | 3.65 | 3.59 | 3.62 | +0.82% | 1.31 | 1.28% |
| 2025-05-07 | sh.600035 | 楚天高速 | 4.26 | 4.31 | 4.25 | 4.29 | +0.91% | 0.66 | 0.92% |
| 2025-05-07 | sh.600036 | 招商银行 | 39.05 | 39.46 | 38.60 | 39.26 | +1.57% | 29.86 | 0.35% |
| 2025-05-07 | sh.600037 | 歌华有线 | 7.27 | 7.28 | 7.14 | 7.18 | -0.28% | 0.77 | 0.77% |
| 2025-05-07 | sh.600038 | 中直股份 | 35.97 | 37.20 | 35.93 | 36.79 | +3.24% | 5.40 | 2.20% |
| 2025-05-07 | sh.600039 | 四川路桥 | 8.57 | 8.63 | 8.42 | 8.63 | +1.46% | 2.06 | 0.35% |
| 2025-05-07 | sh.600048 | 保利发展 | 8.47 | 8.52 | 8.25 | 8.32 | +1.80% | 13.65 | 1.34% |
| 2025-05-07 | sh.600050 | 中国联通 | 5.38 | 5.40 | 5.26 | 5.31 | 0.00% | 15.90 | 0.95% |
| 2025-05-07 | sh.600051 | 宁波联合 | 6.86 | 6.90 | 6.72 | 6.78 | -0.29% | 1.69 | 7.85% |
| 2025-05-07 | sh.600052 | 东望时代 | 4.19 | 4.23 | 4.13 | 4.17 | +0.72% | 0.20 | 0.58% |
| 2025-05-07 | sh.600053 | *ST九鼎 | 15.77 | 15.77 | 14.95 | 15.04 | +4.88% | 6.84 | 10.16% |
| 2025-05-07 | sh.600054 | 黄山旅游 | 11.41 | 11.54 | 11.25 | 11.33 | -0.86% | 1.38 | 2.32% |
| 2025-05-07 | sh.600055 | 万东医疗 | 17.40 | 17.57 | 17.07 | 17.12 | -0.86% | 0.97 | 0.79% |
| 2025-05-07 | sh.600056 | 中国医药 | 10.12 | 10.17 | 10.09 | 10.10 | +0.20% | 0.89 | 0.58% |
| 2025-05-07 | sh.600057 | 厦门象屿 | 6.35 | 6.37 | 6.27 | 6.35 | +0.45% | 0.98 | 0.68% |
| 2025-05-07 | sh.600058 | 五矿发展 | 7.35 | 7.37 | 7.29 | 7.35 | +1.10% | 0.53 | 0.67% |
| 2025-05-07 | sh.600059 | 古越龙山 | 8.82 | 9.11 | 8.82 | 8.93 | +1.47% | 1.67 | 2.04% |
| 2025-05-07 | sh.600060 | 海信视像 | 22.87 | 23.16 | 22.58 | 22.69 | +0.13% | 2.67 | 0.87% |
| 2025-05-07 | sh.600061 | 国投资本 | 6.98 | 7.08 | 6.88 | 6.90 | +0.57% | 2.15 | 0.48% |
| 2025-05-07 | sh.600062 | 华润双鹤 | 18.47 | 18.63 | 18.42 | 18.53 | +0.69% | 1.82 | 0.93% |
| 2025-05-07 | sh.600063 | 皖维高新 | 4.46 | 4.49 | 4.41 | 4.45 | +0.66% | 1.44 | 1.64% |
| 2025-05-07 | sh.600064 | 南京高科 | 7.05 | 7.16 | 7.05 | 7.06 | +0.96% | 1.23 | 0.97% |
| 2025-05-07 | sh.600066 | 宇通客车 | 25.50 | 26.02 | 25.35 | 25.95 | +2.66% | 4.32 | 0.71% |
| 2025-05-07 | sh.600067 | 冠城新材 | 2.51 | 2.57 | 2.49 | 2.53 | +1.88% | 0.85 | 2.26% |
| 2025-05-07 | sh.600071 | 凤凰光学 | 20.23 | 20.46 | 20.04 | 20.17 | +0.10% | 0.84 | 1.47% |
| 2025-05-07 | sh.600072 | 中船科技 | 12.00 | 12.21 | 11.94 | 12.16 | +2.27% | 2.61 | 1.99% |
| 2025-05-07 | sh.600073 | 光明肉业 | 8.08 | 8.31 | 8.06 | 8.24 | +2.59% | 1.38 | 1.79% |
| 2025-05-07 | sh.600075 | 新疆天业 | 4.17 | 4.22 | 4.17 | 4.20 | +1.20% | 0.42 | 0.59% |
| 2025-05-07 | sh.600076 | 康欣新材 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 0.53 | 1.86% |
| 2025-05-07 | sh.600078 | 澄星股份 | 5.40 | 5.50 | 5.37 | 5.46 | +1.30% | 0.56 | 1.55% |
| 2025-05-07 | sh.600079 | ST人福 | 20.75 | 20.97 | 20.41 | 20.58 | +0.29% | 3.20 | 0.99% |
| 2025-05-07 | sh.600080 | ST金花 | 7.04 | 7.20 | 7.02 | 7.19 | +3.14% | 0.35 | 1.32% |
| 2025-05-07 | sh.600081 | 东风科技 | 13.88 | 14.97 | 13.82 | 14.69 | +6.81% | 5.44 | 6.83% |
| 2025-05-07 | sh.600082 | ST海泰 | 3.13 | 3.27 | 3.13 | 3.16 | +1.61% | 0.59 | 2.93% |
| 2025-05-07 | sh.600084 | *ST尼雅 | 5.34 | 5.55 | 5.34 | 5.38 | +1.32% | 0.23 | 0.37% |
| 2025-05-07 | sh.600085 | 同仁堂 | 36.38 | 36.45 | 36.01 | 36.30 | +0.60% | 2.01 | 0.40% |
| 2025-05-07 | sh.600088 | 中视传媒 | 16.71 | 16.80 | 16.56 | 16.66 | +0.42% | 0.56 | 0.84% |
显示 1454101 - 1454200 条，共 1,459,474 条记录