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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sh.601828 | 美凯龙 | 2.96 | 3.04 | 2.96 | 2.98 | +0.68% | 0.49 | 0.46% |
| 2025-05-06 | sh.601838 | 成都银行 | 16.28 | 16.31 | 16.05 | 16.14 | -0.41% | 5.01 | 0.70% |
| 2025-05-06 | sh.601857 | 中国石油 | 7.55 | 7.56 | 7.47 | 7.54 | -0.38% | 9.73 | 0.08% |
| 2025-05-06 | sh.601858 | 中国科传 | 18.21 | 18.65 | 18.21 | 18.64 | +2.11% | 0.70 | 0.47% |
| 2025-05-06 | sh.601860 | 紫金银行 | 2.61 | 2.62 | 2.59 | 2.61 | 0.00% | 1.27 | 1.32% |
| 2025-05-06 | sh.601865 | 福莱特 | 15.10 | 15.47 | 15.09 | 15.46 | +2.93% | 2.34 | 0.80% |
| 2025-05-06 | sh.601866 | 中远海发 | 2.21 | 2.24 | 2.21 | 2.23 | +1.34% | 1.34 | 0.60% |
| 2025-05-06 | sh.601868 | 中国能建 | 2.18 | 2.20 | 2.17 | 2.19 | +0.91% | 3.88 | 0.54% |
| 2025-05-06 | sh.601869 | 长飞光纤 | 33.40 | 35.35 | 33.26 | 34.41 | +5.14% | 3.59 | 2.55% |
| 2025-05-06 | sh.601872 | 招商轮船 | 5.74 | 6.00 | 5.74 | 5.89 | +3.93% | 8.59 | 1.72% |
| 2025-05-06 | sh.601877 | 正泰电器 | 21.78 | 21.87 | 21.58 | 21.71 | +0.13% | 3.67 | 0.77% |
| 2025-05-06 | sh.601878 | 浙商证券 | 10.39 | 10.54 | 10.38 | 10.53 | +1.91% | 4.61 | 0.95% |
| 2025-05-06 | sh.601880 | 辽港股份 | 1.44 | 1.46 | 1.43 | 1.45 | +0.68% | 0.78 | 0.28% |
| 2025-05-06 | sh.601881 | 中国银河 | 15.49 | 15.58 | 15.31 | 15.52 | +1.09% | 11.39 | 1.00% |
| 2025-05-06 | sh.601882 | 海天精工 | 18.81 | 19.22 | 18.80 | 19.21 | +2.58% | 0.58 | 0.58% |
| 2025-05-06 | sh.601886 | 江河集团 | 5.05 | 5.21 | 5.05 | 5.19 | +3.20% | 0.76 | 1.23% |
| 2025-05-06 | sh.601888 | 中国中免 | 62.19 | 62.31 | 61.40 | 62.27 | +0.25% | 10.94 | 0.89% |
| 2025-05-06 | sh.601890 | 亚星锚链 | 8.52 | 8.75 | 8.51 | 8.75 | +3.37% | 3.48 | 4.11% |
| 2025-05-06 | sh.601898 | 中煤能源 | 9.78 | 9.82 | 9.66 | 9.70 | -0.99% | 3.85 | 0.42% |
| 2025-05-06 | sh.601899 | 紫金矿业 | 17.36 | 17.45 | 17.21 | 17.37 | +1.72% | 25.07 | 0.69% |
| 2025-05-06 | sh.601900 | 南方传媒 | 15.90 | 17.32 | 15.82 | 16.96 | +6.79% | 3.72 | 2.39% |
| 2025-05-06 | sh.601901 | 方正证券 | 7.38 | 7.50 | 7.37 | 7.47 | +1.88% | 4.38 | 0.70% |
| 2025-05-06 | sh.601908 | 京运通 | 2.40 | 2.62 | 2.40 | 2.62 | +10.08% | 2.37 | 3.80% |
| 2025-05-06 | sh.601916 | 浙商银行 | 2.87 | 2.87 | 2.83 | 2.85 | -0.33% | 5.76 | 0.90% |
| 2025-05-06 | sh.601918 | 新集能源 | 6.51 | 6.56 | 6.46 | 6.54 | +0.90% | 1.43 | 0.82% |
| 2025-05-06 | sh.601919 | 中远海控 | 13.04 | 13.13 | 12.98 | 13.13 | +1.39% | 11.59 | 0.63% |
| 2025-05-06 | sh.601921 | 浙版传媒 | 7.60 | 7.67 | 7.55 | 7.64 | +1.13% | 1.29 | 0.73% |
| 2025-05-06 | sh.601928 | 凤凰传媒 | 11.19 | 11.25 | 10.91 | 11.01 | -1.19% | 1.81 | 0.61% |
| 2025-05-06 | sh.601929 | 吉视传媒 | 1.75 | 1.79 | 1.75 | 1.79 | +2.87% | 1.24 | 2.01% |
| 2025-05-06 | sh.601933 | 永辉超市 | 5.17 | 5.25 | 5.17 | 5.23 | +1.36% | 11.83 | 2.50% |
| 2025-05-06 | sh.601939 | 建设银行 | 8.67 | 8.72 | 8.51 | 8.66 | -0.11% | 9.44 | 1.09% |
| 2025-05-06 | sh.601949 | 中国出版 | 6.27 | 6.39 | 6.27 | 6.37 | +1.89% | 0.75 | 0.61% |
| 2025-05-06 | sh.601952 | 苏垦农发 | 9.48 | 9.53 | 9.48 | 9.53 | +0.62% | 1.36 | 1.01% |
| 2025-05-06 | sh.601956 | 东贝集团 | 6.20 | 6.45 | 6.14 | 6.24 | -5.94% | 7.44 | 19.02% |
| 2025-05-06 | sh.601958 | 金钼股份 | 9.54 | 9.68 | 9.53 | 9.66 | +1.73% | 1.70 | 0.53% |
| 2025-05-06 | sh.601963 | 重庆银行 | 10.27 | 10.30 | 9.92 | 10.07 | -2.24% | 1.48 | 0.75% |
| 2025-05-06 | sh.601965 | 中国汽研 | 18.75 | 18.85 | 18.55 | 18.71 | +0.47% | 1.55 | 0.82% |
| 2025-05-06 | sh.601966 | 玲珑轮胎 | 14.15 | 14.27 | 14.04 | 14.26 | +1.83% | 3.92 | 1.86% |
| 2025-05-06 | sh.601968 | 宝钢包装 | 4.67 | 4.68 | 4.62 | 4.67 | 0.00% | 0.23 | 0.44% |
| 2025-05-06 | sh.601969 | 海南矿业 | 6.89 | 7.03 | 6.88 | 6.97 | +1.29% | 1.02 | 0.73% |
| 2025-05-06 | sh.601975 | 招商南油 | 2.68 | 2.72 | 2.67 | 2.72 | +1.87% | 1.50 | 1.15% |
| 2025-05-06 | sh.601985 | 中国核电 | 9.10 | 9.13 | 9.05 | 9.11 | +0.65% | 6.20 | 0.35% |
| 2025-05-06 | sh.601988 | 中国银行 | 5.44 | 5.44 | 5.35 | 5.38 | -0.72% | 13.68 | 0.12% |
| 2025-05-06 | sh.601990 | 南京证券 | 7.63 | 7.71 | 7.63 | 7.71 | +1.29% | 1.63 | 0.57% |
| 2025-05-06 | sh.601991 | 大唐发电 | 3.01 | 3.10 | 3.01 | 3.09 | +2.90% | 4.67 | 1.20% |
| 2025-05-06 | sh.601992 | 金隅集团 | 1.49 | 1.51 | 1.48 | 1.51 | +1.96% | 0.45 | 0.35% |
| 2025-05-06 | sh.601995 | 中金公司 | 32.82 | 33.20 | 32.79 | 33.20 | +1.55% | 4.50 | 0.46% |
| 2025-05-06 | sh.601996 | 丰林集团 | 2.00 | 2.04 | 1.99 | 2.03 | +3.05% | 0.42 | 1.85% |
| 2025-05-06 | sh.601997 | 贵阳银行 | 5.52 | 5.53 | 5.47 | 5.49 | -0.17% | 2.53 | 1.20% |
| 2025-05-06 | sh.601998 | 中信银行 | 6.95 | 6.95 | 6.82 | 6.84 | -0.97% | 4.60 | 0.16% |
| 2025-05-06 | sh.601999 | 出版传媒 | 6.23 | 6.33 | 6.23 | 6.32 | +1.59% | 0.41 | 1.18% |
| 2025-05-06 | sh.603000 | 人民网 | 19.83 | 20.32 | 19.77 | 20.31 | +3.18% | 3.20 | 1.43% |
| 2025-05-06 | sh.603001 | 奥康国际 | 5.32 | 5.43 | 5.32 | 5.43 | +2.39% | 0.19 | 0.87% |
| 2025-05-06 | sh.603002 | 宏昌电子 | 5.61 | 5.74 | 5.60 | 5.74 | +3.41% | 1.81 | 2.79% |
| 2025-05-06 | sh.603004 | 鼎龙科技 | 19.80 | 20.50 | 19.66 | 20.40 | +4.09% | 1.01 | 8.44% |
| 2025-05-06 | sh.603005 | 晶方科技 | 28.62 | 29.87 | 28.62 | 29.72 | +4.05% | 9.49 | 4.93% |
| 2025-05-06 | sh.603006 | 联明股份 | 10.66 | 10.89 | 10.66 | 10.89 | +2.68% | 0.38 | 1.30% |
| 2025-05-06 | sh.603007 | 顺景科技 | 4.62 | 4.62 | 4.61 | 4.62 | +5.00% | 0.23 | 0.98% |
| 2025-05-06 | sh.603008 | ST喜临门 | 14.65 | 14.75 | 14.44 | 14.70 | +0.59% | 1.07 | 1.85% |
| 2025-05-06 | sh.603009 | 北特科技 | 45.62 | 46.31 | 45.08 | 45.37 | -0.46% | 8.31 | 5.39% |
| 2025-05-06 | sh.603010 | 万盛股份 | 9.47 | 9.78 | 9.42 | 9.67 | +2.85% | 0.43 | 0.76% |
| 2025-05-06 | sh.603011 | 合锻智能 | 10.58 | 10.78 | 10.58 | 10.78 | +10.00% | 2.28 | 4.28% |
| 2025-05-06 | sh.603012 | 创力集团 | 5.29 | 5.41 | 5.29 | 5.41 | +2.80% | 0.48 | 1.37% |
| 2025-05-06 | sh.603013 | 亚普股份 | 15.94 | 16.21 | 15.84 | 16.18 | +2.04% | 0.75 | 0.89% |
| 2025-05-06 | sh.603015 | 弘讯科技 | 12.25 | 13.06 | 12.15 | 12.90 | +7.29% | 3.48 | 6.77% |
| 2025-05-06 | sh.603016 | 新宏泰 | 26.57 | 27.24 | 26.47 | 27.24 | +2.48% | 0.42 | 1.03% |
| 2025-05-06 | sh.603017 | 中衡设计 | 8.06 | 8.23 | 8.06 | 8.19 | +1.83% | 0.23 | 0.98% |
| 2025-05-06 | sh.603018 | 华设集团 | 7.45 | 7.45 | 7.36 | 7.44 | +0.94% | 0.63 | 1.22% |
| 2025-05-06 | sh.603019 | 中科曙光 | 63.64 | 64.79 | 63.41 | 64.77 | +2.81% | 20.01 | 2.12% |
| 2025-05-06 | sh.603020 | 爱普股份 | 8.02 | 8.08 | 7.98 | 8.07 | +1.23% | 0.49 | 1.55% |
| 2025-05-06 | sh.603021 | *ST华鹏 | 2.96 | 3.14 | 2.86 | 3.07 | +1.99% | 0.94 | 9.94% |
| 2025-05-06 | sh.603022 | 新通联 | 8.48 | 8.60 | 8.40 | 8.53 | +0.70% | 0.50 | 2.91% |
| 2025-05-06 | sh.603023 | 威帝股份 | 3.48 | 3.62 | 3.47 | 3.62 | +4.93% | 0.55 | 2.77% |
| 2025-05-06 | sh.603025 | 大豪科技 | 12.98 | 13.14 | 12.95 | 13.10 | +1.43% | 0.64 | 0.43% |
| 2025-05-06 | sh.603026 | 石大胜华 | 34.45 | 34.69 | 34.18 | 34.32 | +0.23% | 0.63 | 0.90% |
| 2025-05-06 | sh.603027 | 千禾味业 | 8.28 | 8.36 | 8.26 | 8.36 | +1.42% | 0.98 | 0.89% |
| 2025-05-06 | sh.603028 | 赛福天 | 6.61 | 7.15 | 6.58 | 7.15 | +10.00% | 1.88 | 9.58% |
| 2025-05-06 | sh.603029 | 天鹅股份 | 17.70 | 18.28 | 17.70 | 18.21 | +2.40% | 1.29 | 5.82% |
| 2025-05-06 | sh.603030 | 全筑股份 | 2.90 | 2.90 | 2.90 | 2.90 | +9.85% | 1.78 | 4.67% |
| 2025-05-06 | sh.603031 | 安孚科技 | 18.46 | 18.49 | 18.23 | 18.30 | +0.60% | 0.55 | 0.97% |
| 2025-05-06 | sh.603032 | 德新科技 | 13.08 | 13.36 | 13.08 | 13.35 | +2.21% | 0.49 | 1.60% |
| 2025-05-06 | sh.603033 | 三维股份 | 10.95 | 11.11 | 10.70 | 11.00 | +0.82% | 0.51 | 0.46% |
| 2025-05-06 | sh.603035 | 常熟汽饰 | 12.66 | 12.87 | 12.66 | 12.86 | +1.93% | 0.83 | 1.67% |
| 2025-05-06 | sh.603036 | 如通股份 | 14.63 | 14.75 | 14.49 | 14.70 | +1.22% | 0.48 | 1.57% |
| 2025-05-06 | sh.603037 | 凯众股份 | 11.89 | 11.98 | 11.76 | 11.91 | +2.04% | 1.34 | 4.14% |
| 2025-05-06 | sh.603038 | 华立股份 | 13.90 | 14.59 | 13.86 | 14.59 | +5.63% | 1.70 | 4.42% |
| 2025-05-06 | sh.603039 | 泛微网络 | 70.81 | 71.68 | 68.82 | 71.33 | +0.73% | 3.42 | 1.85% |
| 2025-05-06 | sh.603040 | 新坐标 | 35.19 | 37.31 | 34.81 | 37.31 | +10.00% | 2.57 | 5.11% |
| 2025-05-06 | sh.603041 | 美思德 | 10.88 | 10.98 | 10.73 | 10.96 | +2.22% | 0.27 | 1.34% |
| 2025-05-06 | sh.603042 | 华脉科技 | 13.24 | 13.68 | 13.23 | 13.65 | +4.68% | 2.48 | 11.38% |
| 2025-05-06 | sh.603043 | 广州酒家 | 14.98 | 15.10 | 14.91 | 14.98 | +0.13% | 0.56 | 0.64% |
| 2025-05-06 | sh.603045 | 福达合金 | 14.40 | 15.03 | 14.40 | 15.00 | +4.66% | 0.73 | 3.63% |
| 2025-05-06 | sh.603048 | 浙江黎明 | 16.80 | 17.67 | 16.61 | 17.47 | +4.40% | 0.60 | 2.34% |
| 2025-05-06 | sh.603050 | 科林电气 | 14.69 | 14.92 | 14.60 | 14.85 | +2.34% | 0.25 | 0.42% |
| 2025-05-06 | sh.603051 | 鹿山新材 | 17.27 | 18.53 | 17.27 | 18.32 | +5.82% | 1.18 | 4.42% |
| 2025-05-06 | sh.603052 | 可川科技 | 25.08 | 25.52 | 24.87 | 25.43 | +2.41% | 0.32 | 2.19% |
| 2025-05-06 | sh.603053 | 成都燃气 | 9.26 | 9.33 | 9.21 | 9.32 | +0.63% | 0.30 | 0.35% |
| 2025-05-06 | sh.603055 | 台华新材 | 9.42 | 9.77 | 9.40 | 9.52 | +2.63% | 0.95 | 1.10% |
| 2025-05-06 | sh.603057 | 紫燕食品 | 22.06 | 22.34 | 21.23 | 21.54 | -1.34% | 1.11 | 7.35% |
| 2025-05-06 | sh.603058 | 永吉股份 | 7.66 | 7.78 | 7.66 | 7.77 | +1.68% | 0.36 | 1.10% |
显示 1458401 - 1458500 条，共 1,459,474 条记录