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.600089 | 特变电工 | 11.53 | 11.54 | 11.41 | 11.47 | +0.34% | 3.75 | 0.63% |
| 2025-05-07 | sh.600094 | 大名城 | 3.34 | 3.40 | 3.22 | 3.25 | -0.61% | 0.83 | 1.14% |
| 2025-05-07 | sh.600095 | 湘财股份 | 8.64 | 8.88 | 8.22 | 8.26 | +2.35% | 14.32 | 5.88% |
| 2025-05-07 | sh.600096 | 云天化 | 21.08 | 21.79 | 21.02 | 21.63 | +3.72% | 12.40 | 2.96% |
| 2025-05-07 | sh.600097 | 开创国际 | 9.75 | 9.84 | 9.71 | 9.81 | +0.82% | 0.59 | 2.49% |
| 2025-05-07 | sh.600098 | 广州发展 | 6.18 | 6.21 | 6.13 | 6.15 | +0.15% | 1.07 | 0.47% |
| 2025-05-07 | sh.600099 | 林海股份 | 10.26 | 10.36 | 10.15 | 10.23 | 0.00% | 0.45 | 2.00% |
| 2025-05-07 | sh.600100 | 同方股份 | 7.28 | 7.35 | 7.15 | 7.21 | +0.14% | 3.15 | 1.30% |
| 2025-05-07 | sh.600101 | 明星电力 | 11.49 | 11.59 | 11.16 | 11.28 | -1.38% | 7.04 | 11.18% |
| 2025-05-07 | sh.600103 | 青山纸业 | 2.18 | 2.20 | 2.16 | 2.18 | +0.46% | 0.74 | 1.53% |
| 2025-05-07 | sh.600104 | 上汽集团 | 16.59 | 16.59 | 16.26 | 16.39 | +0.55% | 8.01 | 0.42% |
| 2025-05-07 | sh.600105 | 永鼎股份 | 7.04 | 7.39 | 6.91 | 7.18 | +4.17% | 22.74 | 21.61% |
| 2025-05-07 | sh.600106 | 重庆路桥 | 5.48 | 5.52 | 5.40 | 5.46 | 0.00% | 1.32 | 1.82% |
| 2025-05-07 | sh.600107 | *ST尔雅 | 3.22 | 3.41 | 3.22 | 3.33 | -1.77% | 1.21 | 10.34% |
| 2025-05-07 | sh.600108 | 亚盛集团 | 2.86 | 2.94 | 2.85 | 2.93 | +2.44% | 1.86 | 3.29% |
| 2025-05-07 | sh.600109 | 国金证券 | 8.24 | 8.40 | 8.08 | 8.10 | +0.12% | 3.71 | 1.40% |
| 2025-05-07 | sh.600110 | 诺德股份 | 3.27 | 3.33 | 3.25 | 3.31 | +2.48% | 1.09 | 1.91% |
| 2025-05-07 | sh.600111 | 北方稀土 | 24.67 | 24.71 | 24.04 | 24.19 | -1.42% | 17.19 | 1.96% |
| 2025-05-07 | sh.600113 | 浙江东日 | 14.08 | 14.34 | 13.96 | 14.05 | +1.59% | 0.75 | 1.29% |
| 2025-05-07 | sh.600114 | 东睦股份 | 21.13 | 21.17 | 20.22 | 20.73 | -0.47% | 4.40 | 3.40% |
| 2025-05-07 | sh.600115 | 中国东航 | 3.90 | 3.91 | 3.77 | 3.79 | -2.57% | 3.34 | 0.51% |
| 2025-05-07 | sh.600116 | 三峡水利 | 7.11 | 7.15 | 7.01 | 7.03 | -1.25% | 3.00 | 2.20% |
| 2025-05-07 | sh.600117 | 西宁特钢 | 2.09 | 2.14 | 2.09 | 2.14 | +2.39% | 0.45 | 0.65% |
| 2025-05-07 | sh.600118 | 中国卫星 | 26.45 | 26.91 | 26.13 | 26.77 | +2.37% | 5.25 | 1.67% |
| 2025-05-07 | sh.600119 | *ST长投 | 7.78 | 7.85 | 7.61 | 7.73 | +0.78% | 0.65 | 2.32% |
| 2025-05-07 | sh.600120 | 浙江东方 | 6.24 | 6.30 | 5.97 | 6.02 | -1.13% | 7.51 | 3.54% |
| 2025-05-07 | sh.600121 | 郑州煤电 | 3.68 | 3.73 | 3.66 | 3.68 | 0.00% | 0.72 | 1.60% |
| 2025-05-07 | sh.600123 | 兰花科创 | 6.72 | 6.75 | 6.68 | 6.70 | +0.29% | 0.64 | 0.64% |
| 2025-05-07 | sh.600125 | 铁龙物流 | 5.63 | 5.76 | 5.60 | 5.66 | +1.40% | 1.27 | 1.68% |
| 2025-05-07 | sh.600126 | 杭钢股份 | 11.77 | 11.82 | 11.26 | 11.53 | -0.94% | 31.18 | 8.07% |
| 2025-05-07 | sh.600127 | 金健米业 | 6.75 | 7.41 | 6.74 | 7.18 | +6.53% | 6.67 | 14.63% |
| 2025-05-07 | sh.600128 | 苏豪弘业 | 9.79 | 10.02 | 9.60 | 9.69 | +1.14% | 1.55 | 6.37% |
| 2025-05-07 | sh.600129 | 太极集团 | 21.42 | 21.54 | 21.01 | 21.30 | +0.09% | 2.32 | 1.96% |
| 2025-05-07 | sh.600130 | 波导股份 | 2.70 | 2.76 | 2.66 | 2.76 | +4.94% | 1.06 | 5.18% |
| 2025-05-07 | sh.600131 | 国网信通 | 18.28 | 18.49 | 18.05 | 18.17 | +0.38% | 2.12 | 0.96% |
| 2025-05-07 | sh.600132 | 重庆啤酒 | 55.70 | 55.93 | 54.75 | 55.24 | -0.47% | 2.83 | 1.02% |
| 2025-05-07 | sh.600133 | 东湖高新 | 9.05 | 9.12 | 8.86 | 8.95 | +0.33% | 1.32 | 1.36% |
| 2025-05-07 | sh.600135 | 乐凯胶片 | 7.07 | 7.11 | 7.00 | 7.10 | +1.57% | 0.55 | 1.41% |
| 2025-05-07 | sh.600136 | ST明诚 | 2.04 | 2.04 | 2.01 | 2.03 | +0.49% | 0.10 | 0.25% |
| 2025-05-07 | sh.600137 | 浪莎股份 | 15.83 | 16.18 | 15.80 | 16.09 | +1.88% | 0.45 | 2.88% |
| 2025-05-07 | sh.600138 | 中青旅 | 9.74 | 9.81 | 9.68 | 9.73 | +0.51% | 1.56 | 2.19% |
| 2025-05-07 | sh.600141 | 兴发集团 | 19.64 | 20.02 | 19.52 | 19.83 | +1.56% | 3.82 | 1.67% |
| 2025-05-07 | sh.600143 | 金发科技 | 11.08 | 11.13 | 10.90 | 11.04 | +0.36% | 6.76 | 2.34% |
| 2025-05-07 | sh.600148 | 长春一东 | 18.10 | 18.70 | 18.10 | 18.30 | +1.78% | 0.82 | 3.15% |
| 2025-05-07 | sh.600149 | 廊坊发展 | 4.77 | 5.04 | 4.67 | 4.87 | +3.84% | 1.91 | 10.47% |
| 2025-05-07 | sh.600150 | 中国船舶 | 29.61 | 30.01 | 29.32 | 29.83 | +1.62% | 18.12 | 1.35% |
| 2025-05-07 | sh.600151 | 航天机电 | 6.54 | 6.70 | 6.53 | 6.68 | +3.41% | 1.66 | 1.74% |
| 2025-05-07 | sh.600152 | 维科技术 | 5.81 | 5.85 | 5.69 | 5.76 | +0.17% | 0.38 | 1.26% |
| 2025-05-07 | sh.600153 | 建发股份 | 9.98 | 10.06 | 9.93 | 9.96 | +0.38% | 1.81 | 0.59% |
| 2025-05-07 | sh.600155 | 华创云信 | 6.73 | 6.76 | 6.56 | 6.61 | +1.07% | 2.04 | 1.38% |
| 2025-05-07 | sh.600156 | 华升股份 | 5.81 | 6.01 | 5.71 | 5.98 | +3.28% | 1.32 | 5.59% |
| 2025-05-07 | sh.600157 | 永泰能源 | 1.37 | 1.39 | 1.36 | 1.37 | +0.74% | 4.48 | 1.47% |
| 2025-05-07 | sh.600158 | 中体产业 | 8.06 | 8.20 | 8.00 | 8.17 | +2.25% | 1.75 | 2.25% |
| 2025-05-07 | sh.600159 | 大龙地产 | 2.54 | 2.65 | 2.53 | 2.55 | +2.41% | 0.96 | 4.52% |
| 2025-05-07 | sh.600160 | 巨化股份 | 27.28 | 27.33 | 26.75 | 27.33 | +1.02% | 9.30 | 1.25% |
| 2025-05-07 | sh.600161 | 天坛生物 | 19.02 | 19.12 | 18.89 | 19.02 | +0.31% | 3.42 | 0.90% |
| 2025-05-07 | sh.600162 | 香江控股 | 1.66 | 1.74 | 1.66 | 1.68 | +1.81% | 0.75 | 1.36% |
| 2025-05-07 | sh.600163 | 中闽能源 | 5.58 | 5.62 | 5.52 | 5.54 | +0.18% | 0.81 | 0.75% |
| 2025-05-07 | sh.600165 | ST宁科 | 3.37 | 3.45 | 3.23 | 3.27 | -3.93% | 1.41 | 4.33% |
| 2025-05-07 | sh.600166 | 福田汽车 | 2.70 | 2.72 | 2.65 | 2.68 | 0.00% | 3.53 | 2.03% |
| 2025-05-07 | sh.600167 | 联美控股 | 5.81 | 5.86 | 5.74 | 5.77 | -0.83% | 0.47 | 0.35% |
| 2025-05-07 | sh.600168 | 武汉控股 | 4.55 | 4.61 | 4.54 | 4.56 | +0.66% | 0.39 | 0.86% |
| 2025-05-07 | sh.600169 | ST太重 | 2.44 | 2.47 | 2.42 | 2.45 | +1.24% | 0.67 | 0.82% |
| 2025-05-07 | sh.600170 | 上海建工 | 2.38 | 2.41 | 2.36 | 2.38 | +0.41% | 4.36 | 2.01% |
| 2025-05-07 | sh.600171 | 上海贝岭 | 36.50 | 36.58 | 35.31 | 35.73 | -0.91% | 12.46 | 4.88% |
| 2025-05-07 | sh.600172 | 黄河旋风 | 3.85 | 3.96 | 3.82 | 3.93 | +3.15% | 2.29 | 4.61% |
| 2025-05-07 | sh.600173 | 卧龙新能 | 6.56 | 6.60 | 6.30 | 6.36 | -0.78% | 1.09 | 2.41% |
| 2025-05-07 | sh.600176 | 中国巨石 | 11.91 | 11.96 | 11.61 | 11.67 | 0.00% | 2.99 | 0.62% |
| 2025-05-07 | sh.600177 | 雅戈尔 | 7.10 | 7.16 | 7.08 | 7.12 | +0.80% | 1.55 | 0.44% |
| 2025-05-07 | sh.600178 | 东安动力 | 11.37 | 11.98 | 11.26 | 11.79 | +5.46% | 4.40 | 8.12% |
| 2025-05-07 | sh.600179 | 安通控股 | 3.00 | 3.01 | 2.93 | 2.96 | -0.34% | 0.95 | 0.86% |
| 2025-05-07 | sh.600180 | *ST瑞茂 | 4.42 | 4.50 | 4.36 | 4.40 | +0.91% | 1.28 | 2.64% |
| 2025-05-07 | sh.600182 | S佳通 | 14.43 | 14.46 | 14.17 | 14.29 | -0.40% | 0.24 | 0.95% |
| 2025-05-07 | sh.600183 | 生益科技 | 25.02 | 25.11 | 24.35 | 24.48 | -0.90% | 6.39 | 1.06% |
| 2025-05-07 | sh.600184 | 光电股份 | 13.81 | 14.58 | 13.75 | 14.03 | +2.26% | 2.64 | 3.68% |
| 2025-05-07 | sh.600185 | 珠免集团 | 6.95 | 7.02 | 6.82 | 6.90 | +0.15% | 3.79 | 2.91% |
| 2025-05-07 | sh.600186 | 莲花控股 | 6.88 | 6.94 | 6.66 | 6.75 | -1.60% | 10.51 | 8.70% |
| 2025-05-07 | sh.600187 | *ST国中 | 3.25 | 3.28 | 3.16 | 3.20 | -0.62% | 2.71 | 5.23% |
| 2025-05-07 | sh.600188 | 兖矿能源 | 11.87 | 11.88 | 11.70 | 11.80 | +0.08% | 2.21 | 0.30% |
| 2025-05-07 | sh.600189 | 泉阳泉 | 6.87 | 6.95 | 6.83 | 6.95 | +1.61% | 0.73 | 1.48% |
| 2025-05-07 | sh.600191 | 华资实业 | 7.49 | 7.67 | 7.35 | 7.46 | +0.40% | 0.88 | 2.43% |
| 2025-05-07 | sh.600192 | 长城电工 | 6.95 | 7.05 | 6.85 | 6.94 | +0.14% | 0.65 | 2.13% |
| 2025-05-07 | sh.600193 | *ST创兴 | 3.28 | 3.28 | 3.28 | 3.28 | +5.13% | 0.05 | 0.33% |
| 2025-05-07 | sh.600195 | 中牧股份 | 6.81 | 6.87 | 6.76 | 6.83 | +0.59% | 0.88 | 1.26% |
| 2025-05-07 | sh.600196 | 复星医药 | 23.68 | 23.70 | 23.44 | 23.53 | +0.51% | 3.01 | 0.60% |
| 2025-05-07 | sh.600197 | 伊力特 | 14.47 | 14.50 | 14.32 | 14.41 | +0.47% | 0.49 | 0.70% |
| 2025-05-07 | sh.600198 | 大唐电信 | 8.34 | 8.38 | 8.15 | 8.25 | -0.12% | 1.54 | 1.43% |
| 2025-05-07 | sh.600199 | 金种子酒 | 10.16 | 10.23 | 10.03 | 10.09 | +0.20% | 0.70 | 1.05% |
| 2025-05-07 | sh.600201 | 生物股份 | 6.94 | 7.07 | 6.88 | 6.92 | +0.43% | 1.22 | 1.55% |
| 2025-05-07 | sh.600202 | 哈空调 | 5.19 | 5.25 | 5.13 | 5.20 | +0.39% | 0.82 | 4.13% |
| 2025-05-07 | sh.600203 | 福日电子 | 9.75 | 9.84 | 9.48 | 9.59 | +0.10% | 7.63 | 13.33% |
| 2025-05-07 | sh.600206 | 有研新材 | 19.19 | 19.28 | 18.51 | 18.69 | -2.34% | 15.96 | 9.95% |
| 2025-05-07 | sh.600207 | 安彩高科 | 4.15 | 4.15 | 4.05 | 4.12 | +0.24% | 0.66 | 1.48% |
| 2025-05-07 | sh.600208 | 衢州发展 | 2.74 | 2.79 | 2.71 | 2.72 | +0.74% | 2.83 | 1.21% |
| 2025-05-07 | sh.600210 | 紫江企业 | 6.13 | 6.20 | 6.05 | 6.10 | +0.47% | 1.92 | 1.98% |
| 2025-05-07 | sh.600211 | 西藏药业 | 35.15 | 35.62 | 34.88 | 35.03 | +0.03% | 1.17 | 1.01% |
| 2025-05-07 | sh.600212 | 绿能慧充 | 7.77 | 8.27 | 7.70 | 8.07 | +4.94% | 3.09 | 7.44% |
| 2025-05-07 | sh.600215 | 派斯林 | 9.23 | 9.38 | 9.10 | 9.27 | +0.87% | 2.23 | 5.28% |
| 2025-05-07 | sh.600216 | 浙江医药 | 13.23 | 13.31 | 13.09 | 13.17 | +0.15% | 2.55 | 1.96% |
| 2025-05-07 | sh.600217 | 中再资环 | 4.54 | 4.59 | 4.51 | 4.56 | +1.11% | 0.88 | 1.16% |
显示 1454201 - 1454300 条，共 1,459,474 条记录