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.600883 | 博闻科技 | 7.30 | 7.39 | 7.25 | 7.36 | +2.63% | 0.36 | 2.04% |
| 2025-05-06 | sh.600884 | 杉杉股份 | 7.08 | 7.27 | 6.99 | 7.20 | +2.71% | 3.80 | 3.06% |
| 2025-05-06 | sh.600885 | 宏发股份 | 23.19 | 23.79 | 22.82 | 23.53 | +1.98% | 2.44 | 0.70% |
| 2025-05-06 | sh.600886 | 国投电力 | 14.58 | 14.58 | 14.37 | 14.47 | -1.00% | 5.69 | 0.51% |
| 2025-05-06 | sh.600887 | 伊利股份 | 28.24 | 28.24 | 27.79 | 28.03 | -0.20% | 13.75 | 0.73% |
| 2025-05-06 | sh.600888 | 新疆众和 | 6.42 | 6.50 | 6.42 | 6.50 | +1.50% | 0.61 | 0.66% |
| 2025-05-06 | sh.600889 | *ST京化 | 17.79 | 17.92 | 17.09 | 17.60 | -3.61% | 7.81 | 12.19% |
| 2025-05-06 | sh.600892 | *ST大晟 | 2.45 | 2.55 | 2.41 | 2.51 | -1.18% | 1.34 | 9.77% |
| 2025-05-06 | sh.600893 | 航发动力 | 32.90 | 33.19 | 32.79 | 33.18 | +1.43% | 3.98 | 0.45% |
| 2025-05-06 | sh.600894 | 广日股份 | 9.81 | 9.89 | 9.66 | 9.81 | +0.38% | 1.43 | 1.59% |
| 2025-05-06 | sh.600895 | 张江高科 | 25.98 | 26.83 | 25.87 | 26.54 | +1.99% | 10.38 | 2.53% |
| 2025-05-06 | sh.600897 | 厦门空港 | 13.86 | 13.87 | 13.74 | 13.83 | +0.21% | 0.43 | 0.73% |
| 2025-05-06 | sh.600900 | 长江电力 | 28.70 | 28.70 | 28.20 | 28.25 | -1.08% | 24.27 | 0.35% |
| 2025-05-06 | sh.600901 | 江苏金租 | 5.01 | 5.08 | 4.92 | 5.05 | +1.13% | 3.03 | 0.98% |
| 2025-05-06 | sh.600903 | 贵州燃气 | 6.78 | 6.85 | 6.78 | 6.85 | +1.18% | 0.49 | 0.62% |
| 2025-05-06 | sh.600905 | 三峡能源 | 4.20 | 4.23 | 4.19 | 4.23 | +0.94% | 4.06 | 0.33% |
| 2025-05-06 | sh.600906 | 财达证券 | 6.31 | 6.45 | 6.31 | 6.42 | +2.03% | 1.09 | 0.79% |
| 2025-05-06 | sh.600908 | 无锡银行 | 5.25 | 5.27 | 5.22 | 5.26 | +0.18% | 1.31 | 1.18% |
| 2025-05-06 | sh.600909 | 华安证券 | 5.43 | 5.48 | 5.42 | 5.47 | +1.27% | 1.98 | 0.76% |
| 2025-05-06 | sh.600916 | 中国黄金 | 7.91 | 7.99 | 7.91 | 7.98 | +1.09% | 1.97 | 1.41% |
| 2025-05-06 | sh.600917 | 重庆燃气 | 5.39 | 5.44 | 5.38 | 5.44 | +1.10% | 0.19 | 0.23% |
| 2025-05-06 | sh.600918 | 中泰证券 | 6.12 | 6.15 | 6.08 | 6.14 | +0.98% | 1.29 | 0.53% |
| 2025-05-06 | sh.600919 | 江苏银行 | 9.67 | 9.71 | 9.49 | 9.53 | -1.48% | 13.58 | 0.74% |
| 2025-05-06 | sh.600925 | 苏能股份 | 4.92 | 4.95 | 4.90 | 4.91 | +0.40% | 0.47 | 0.59% |
| 2025-05-06 | sh.600926 | 杭州银行 | 14.13 | 14.16 | 14.00 | 14.06 | -0.34% | 6.51 | 0.70% |
| 2025-05-06 | sh.600927 | 永安期货 | 11.85 | 12.08 | 11.82 | 12.06 | +2.36% | 0.48 | 0.27% |
| 2025-05-06 | sh.600928 | 西安银行 | 3.40 | 3.41 | 3.34 | 3.37 | -0.29% | 0.91 | 0.60% |
| 2025-05-06 | sh.600929 | 雪天盐业 | 4.91 | 4.94 | 4.90 | 4.94 | +0.80% | 0.38 | 0.46% |
| 2025-05-06 | sh.600933 | 爱柯迪 | 16.58 | 17.01 | 16.43 | 16.88 | +3.55% | 4.18 | 2.51% |
| 2025-05-06 | sh.600935 | 华塑股份 | 2.25 | 2.31 | 2.24 | 2.31 | +3.12% | 0.34 | 0.43% |
| 2025-05-06 | sh.600936 | 北投科技 | 3.58 | 3.66 | 3.56 | 3.66 | +1.67% | 0.66 | 1.09% |
| 2025-05-06 | sh.600938 | 中国海油 | 23.66 | 23.79 | 23.38 | 23.72 | -0.48% | 10.27 | 1.39% |
| 2025-05-06 | sh.600939 | 重庆建工 | 2.98 | 3.03 | 2.91 | 2.95 | -0.67% | 1.38 | 2.45% |
| 2025-05-06 | sh.600941 | 中国移动 | 107.52 | 108.91 | 106.14 | 108.34 | +0.72% | 10.76 | 1.06% |
| 2025-05-06 | sh.600955 | 维远股份 | 12.87 | 13.22 | 12.87 | 13.13 | +2.25% | 0.26 | 0.37% |
| 2025-05-06 | sh.600956 | 新天绿能 | 7.32 | 7.34 | 7.20 | 7.29 | +0.40% | 0.54 | 0.31% |
| 2025-05-06 | sh.600958 | 东方证券 | 9.01 | 9.11 | 8.98 | 9.10 | +1.42% | 2.98 | 0.43% |
| 2025-05-06 | sh.600959 | 江苏有线 | 3.30 | 3.32 | 3.27 | 3.31 | +0.60% | 1.17 | 0.71% |
| 2025-05-06 | sh.600960 | 渤海汽车 | 3.87 | 3.87 | 3.77 | 3.85 | +0.52% | 0.97 | 2.69% |
| 2025-05-06 | sh.600961 | 株冶集团 | 10.15 | 10.32 | 10.01 | 10.19 | +1.70% | 2.03 | 2.64% |
| 2025-05-06 | sh.600962 | 国投中鲁 | 13.23 | 14.24 | 13.17 | 14.16 | +8.67% | 1.64 | 4.53% |
| 2025-05-06 | sh.600963 | 岳阳林纸 | 4.31 | 4.39 | 4.28 | 4.36 | +2.33% | 1.30 | 1.70% |
| 2025-05-06 | sh.600965 | *ST福成 | 5.12 | 5.29 | 5.12 | 5.23 | +2.75% | 1.08 | 2.53% |
| 2025-05-06 | sh.600966 | 博汇纸业 | 4.32 | 4.50 | 4.30 | 4.46 | +4.42% | 0.69 | 1.15% |
| 2025-05-06 | sh.600967 | 内蒙一机 | 11.40 | 11.80 | 11.39 | 11.77 | +3.41% | 5.47 | 2.77% |
| 2025-05-06 | sh.600968 | 海油发展 | 3.83 | 3.84 | 3.77 | 3.82 | -0.76% | 1.57 | 0.39% |
| 2025-05-06 | sh.600969 | 郴电国际 | 7.57 | 8.10 | 7.52 | 7.96 | +5.85% | 3.17 | 10.97% |
| 2025-05-06 | sh.600970 | 中材国际 | 8.74 | 8.90 | 8.71 | 8.87 | +1.75% | 1.69 | 0.81% |
| 2025-05-06 | sh.600971 | 恒源煤电 | 6.72 | 6.74 | 6.68 | 6.74 | +0.57% | 0.63 | 0.75% |
| 2025-05-06 | sh.600973 | 宝胜股份 | 4.54 | 4.68 | 4.51 | 4.66 | +4.25% | 2.06 | 3.25% |
| 2025-05-06 | sh.600975 | 新五丰 | 6.08 | 6.12 | 6.05 | 6.12 | +1.16% | 1.30 | 2.10% |
| 2025-05-06 | sh.600976 | 健民集团 | 40.77 | 41.22 | 40.60 | 41.01 | +0.60% | 0.66 | 1.02% |
| 2025-05-06 | sh.600977 | 中国电影 | 10.16 | 10.21 | 10.12 | 10.20 | +0.20% | 1.24 | 0.65% |
| 2025-05-06 | sh.600979 | 广安爱众 | 5.79 | 5.88 | 5.73 | 5.88 | +2.06% | 4.25 | 5.85% |
| 2025-05-06 | sh.600980 | 北矿科技 | 15.57 | 16.34 | 15.57 | 16.33 | +4.98% | 0.86 | 3.02% |
| 2025-05-06 | sh.600981 | 苏豪汇鸿 | 2.48 | 2.56 | 2.48 | 2.55 | +3.23% | 0.67 | 1.17% |
| 2025-05-06 | sh.600982 | 宁波能源 | 4.52 | 4.64 | 4.51 | 4.63 | +2.36% | 2.04 | 3.87% |
| 2025-05-06 | sh.600983 | 惠而浦 | 9.62 | 9.96 | 9.56 | 9.95 | +4.07% | 1.07 | 1.39% |
| 2025-05-06 | sh.600984 | 建设机械 | 3.33 | 3.40 | 3.31 | 3.34 | +0.91% | 0.48 | 1.13% |
| 2025-05-06 | sh.600985 | 淮北矿业 | 11.17 | 11.47 | 11.15 | 11.46 | +2.70% | 2.77 | 0.85% |
| 2025-05-06 | sh.600986 | 浙文互联 | 8.33 | 8.47 | 8.19 | 8.40 | +4.74% | 16.45 | 13.26% |
| 2025-05-06 | sh.600987 | 航民股份 | 6.69 | 6.79 | 6.68 | 6.78 | +1.27% | 0.87 | 1.20% |
| 2025-05-06 | sh.600988 | 赤峰黄金 | 27.13 | 27.58 | 26.63 | 27.07 | +3.69% | 29.35 | 6.45% |
| 2025-05-06 | sh.600989 | 宝丰能源 | 15.09 | 15.12 | 14.60 | 14.92 | -1.56% | 6.40 | 0.56% |
| 2025-05-06 | sh.600990 | 四创电子 | 18.68 | 19.38 | 18.68 | 19.38 | +4.14% | 0.79 | 1.54% |
| 2025-05-06 | sh.600992 | 贵绳股份 | 13.59 | 13.73 | 13.40 | 13.66 | +2.48% | 0.53 | 1.58% |
| 2025-05-06 | sh.600993 | 马应龙 | 25.25 | 25.49 | 24.93 | 25.44 | +1.48% | 1.31 | 1.18% |
| 2025-05-06 | sh.600995 | 南网储能 | 9.69 | 9.71 | 9.60 | 9.70 | +0.62% | 1.08 | 0.99% |
| 2025-05-06 | sh.600996 | 贵广网络 | 8.56 | 9.13 | 8.56 | 8.94 | +4.44% | 1.72 | 1.56% |
| 2025-05-06 | sh.600997 | 开滦股份 | 5.82 | 5.87 | 5.77 | 5.80 | +0.17% | 0.52 | 0.54% |
| 2025-05-06 | sh.600998 | 九州通 | 5.23 | 5.25 | 5.02 | 5.06 | -2.77% | 3.56 | 1.33% |
| 2025-05-06 | sh.600999 | 招商证券 | 16.05 | 16.14 | 15.99 | 16.12 | +0.79% | 3.51 | 0.29% |
| 2025-05-06 | sh.601000 | 唐山港 | 3.84 | 3.84 | 3.80 | 3.83 | +0.25% | 2.41 | 1.01% |
| 2025-05-06 | sh.601001 | 晋控煤业 | 10.51 | 10.65 | 10.49 | 10.65 | +1.54% | 1.64 | 0.88% |
| 2025-05-06 | sh.601002 | 晋亿实业 | 4.53 | 4.61 | 4.49 | 4.61 | +3.52% | 0.94 | 2.11% |
| 2025-05-06 | sh.601003 | 柳钢股份 | 3.25 | 3.40 | 3.25 | 3.36 | +4.35% | 1.36 | 1.59% |
| 2025-05-06 | sh.601005 | 重庆钢铁 | 1.28 | 1.30 | 1.27 | 1.30 | +1.56% | 0.70 | 0.65% |
| 2025-05-06 | sh.601006 | 大秦铁路 | 6.28 | 6.36 | 6.25 | 6.36 | +1.39% | 6.13 | 0.47% |
| 2025-05-06 | sh.601007 | 金陵饭店 | 6.86 | 6.99 | 6.76 | 6.94 | +1.16% | 1.67 | 6.17% |
| 2025-05-06 | sh.601008 | 连云港 | 5.09 | 5.44 | 5.02 | 5.42 | +2.24% | 7.42 | 11.31% |
| 2025-05-06 | sh.601009 | 南京银行 | 9.99 | 10.00 | 9.89 | 9.96 | -0.10% | 3.55 | 0.31% |
| 2025-05-06 | sh.601010 | ST文峰 | 2.81 | 2.88 | 2.80 | 2.87 | +1.37% | 1.73 | 3.17% |
| 2025-05-06 | sh.601011 | 宝泰隆 | 2.40 | 2.49 | 2.40 | 2.48 | +3.33% | 0.74 | 1.56% |
| 2025-05-06 | sh.601012 | 隆基绿能 | 14.82 | 15.14 | 14.75 | 15.03 | +2.24% | 12.69 | 1.12% |
| 2025-05-06 | sh.601015 | 陕西黑猫 | 2.92 | 2.98 | 2.91 | 2.98 | +2.76% | 0.42 | 0.70% |
| 2025-05-06 | sh.601016 | 节能风电 | 2.78 | 2.83 | 2.78 | 2.82 | +1.74% | 1.62 | 0.94% |
| 2025-05-06 | sh.601018 | 宁波港 | 3.44 | 3.46 | 3.43 | 3.45 | +0.56% | 0.64 | 0.11% |
| 2025-05-06 | sh.601019 | 山东出版 | 9.51 | 9.57 | 9.25 | 9.50 | +0.31% | 1.45 | 0.71% |
| 2025-05-06 | sh.601020 | 华钰矿业 | 17.84 | 19.00 | 17.84 | 18.82 | +6.55% | 12.61 | 8.21% |
| 2025-05-06 | sh.601021 | 春秋航空 | 53.00 | 55.03 | 53.00 | 53.89 | +2.76% | 3.96 | 0.73% |
| 2025-05-06 | sh.601022 | 宁波远洋 | 7.54 | 7.68 | 7.54 | 7.66 | +1.82% | 0.48 | 2.48% |
| 2025-05-06 | sh.601033 | 永兴股份 | 14.58 | 14.76 | 14.48 | 14.75 | +1.46% | 0.65 | 1.79% |
| 2025-05-06 | sh.601038 | 一拖股份 | 12.84 | 12.94 | 12.82 | 12.94 | +1.14% | 0.71 | 0.73% |
| 2025-05-06 | sh.601058 | 赛轮轮胎 | 11.95 | 12.31 | 11.95 | 12.25 | +3.19% | 6.30 | 1.54% |
| 2025-05-06 | sh.601059 | 信达证券 | 14.56 | 14.93 | 14.54 | 14.93 | +3.02% | 4.77 | 4.65% |
| 2025-05-06 | sh.601061 | 中信金属 | 7.45 | 7.50 | 7.41 | 7.48 | +0.65% | 0.90 | 2.34% |
| 2025-05-06 | sh.601065 | 江盐集团 | 8.00 | 8.03 | 7.96 | 8.03 | +0.61% | 0.51 | 1.49% |
| 2025-05-06 | sh.601066 | 中信建投 | 23.13 | 23.22 | 22.91 | 23.16 | +0.73% | 3.01 | 0.20% |
| 2025-05-06 | sh.601068 | 中铝国际 | 4.37 | 4.48 | 4.37 | 4.48 | +2.75% | 1.11 | 0.98% |
| 2025-05-06 | sh.601069 | 西部黄金 | 16.68 | 17.11 | 16.39 | 16.77 | +4.09% | 6.46 | 5.62% |
显示 1458601 - 1458700 条，共 1,459,474 条记录