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.601608 | 中信重工 | 4.37 | 4.61 | 4.36 | 4.55 | +4.81% | 6.77 | 3.26% |
| 2025-05-06 | sh.601609 | 金田股份 | 6.62 | 6.69 | 6.55 | 6.62 | +1.05% | 1.02 | 1.02% |
| 2025-05-06 | sh.601611 | 中国核建 | 8.47 | 8.90 | 8.47 | 8.89 | +5.40% | 5.56 | 2.08% |
| 2025-05-06 | sh.601615 | 明阳智能 | 10.05 | 10.14 | 10.00 | 10.13 | +1.86% | 2.04 | 0.87% |
| 2025-05-06 | sh.601616 | 广电电气 | 3.68 | 3.86 | 3.67 | 3.78 | +3.77% | 1.54 | 4.70% |
| 2025-05-06 | sh.601618 | 中国中冶 | 2.85 | 2.88 | 2.84 | 2.87 | +1.38% | 1.89 | 0.36% |
| 2025-05-06 | sh.601619 | 嘉泽新能 | 3.49 | 3.61 | 3.47 | 3.60 | +3.87% | 2.05 | 2.26% |
| 2025-05-06 | sh.601628 | 中国人寿 | 35.79 | 36.44 | 35.51 | 36.18 | +1.35% | 4.24 | 0.06% |
| 2025-05-06 | sh.600598 | 北大荒 | 14.45 | 14.69 | 14.45 | 14.68 | +1.53% | 5.25 | 1.95% |
| 2025-05-06 | sh.600599 | *ST熊猫 | 8.70 | 8.70 | 8.70 | 8.70 | -5.02% | 0.01 | 0.09% |
| 2025-05-06 | sh.600600 | 青岛啤酒 | 72.11 | 72.80 | 72.11 | 72.57 | +0.63% | 4.60 | 0.87% |
| 2025-05-06 | sh.600601 | 方正科技 | 4.39 | 4.55 | 4.39 | 4.53 | +4.38% | 3.93 | 2.11% |
| 2025-05-06 | sh.600602 | 云赛智联 | 23.76 | 24.51 | 23.45 | 24.26 | +3.49% | 20.23 | 7.82% |
| 2025-05-06 | sh.600603 | 广汇物流 | 7.27 | 7.29 | 7.12 | 7.25 | -0.14% | 0.41 | 0.48% |
| 2025-05-06 | sh.600604 | 市北高新 | 4.39 | 4.49 | 4.39 | 4.46 | +1.82% | 0.60 | 0.96% |
| 2025-05-06 | sh.600605 | 汇通能源 | 37.10 | 37.10 | 36.01 | 36.86 | -0.27% | 0.98 | 1.30% |
| 2025-05-06 | sh.600606 | 绿地控股 | 1.73 | 1.77 | 1.73 | 1.76 | +1.73% | 0.83 | 0.34% |
| 2025-05-06 | sh.600608 | *ST沪科 | 3.10 | 3.20 | 3.10 | 3.20 | +4.92% | 0.12 | 1.22% |
| 2025-05-06 | sh.600609 | 金杯汽车 | 5.40 | 5.61 | 5.40 | 5.57 | +3.72% | 1.49 | 2.07% |
| 2025-05-06 | sh.600610 | 中毅达 | 11.20 | 11.85 | 11.01 | 11.66 | +8.26% | 14.98 | 18.32% |
| 2025-05-06 | sh.600611 | 大众交通 | 5.77 | 6.30 | 5.76 | 6.11 | +6.76% | 6.69 | 6.92% |
| 2025-05-06 | sh.600612 | 老凤祥 | 46.52 | 46.75 | 46.29 | 46.66 | +1.31% | 0.81 | 0.53% |
| 2025-05-06 | sh.600613 | 神奇制药 | 5.99 | 6.08 | 5.97 | 6.07 | +2.31% | 0.27 | 0.93% |
| 2025-05-06 | sh.600615 | 鑫源智造 | 9.82 | 10.18 | 9.77 | 10.16 | +4.01% | 1.09 | 4.82% |
| 2025-05-06 | sh.600616 | 金枫酒业 | 5.26 | 5.35 | 5.26 | 5.30 | +1.13% | 0.54 | 1.52% |
| 2025-05-06 | sh.600617 | 国新能源 | 2.55 | 2.58 | 2.52 | 2.58 | +1.98% | 0.45 | 0.99% |
| 2025-05-06 | sh.600618 | 氯碱化工 | 8.88 | 9.07 | 8.85 | 9.06 | +2.55% | 0.70 | 1.02% |
| 2025-05-06 | sh.600619 | 海立股份 | 11.48 | 11.89 | 11.43 | 11.84 | +4.04% | 4.47 | 4.84% |
| 2025-05-06 | sh.600620 | 天宸股份 | 4.84 | 5.07 | 4.83 | 5.02 | +3.93% | 0.58 | 1.69% |
| 2025-05-06 | sh.600621 | 华鑫股份 | 13.36 | 13.50 | 13.29 | 13.47 | +1.27% | 1.98 | 1.38% |
| 2025-05-06 | sh.600622 | 光大嘉宝 | 2.79 | 2.83 | 2.78 | 2.81 | +1.08% | 1.22 | 2.90% |
| 2025-05-06 | sh.600623 | 华谊集团 | 6.73 | 6.80 | 6.69 | 6.72 | +1.03% | 0.92 | 0.72% |
| 2025-05-06 | sh.600624 | ST复华 | 6.27 | 6.68 | 6.27 | 6.62 | +5.92% | 1.73 | 3.90% |
| 2025-05-06 | sh.600626 | 申达股份 | 3.21 | 3.35 | 3.19 | 3.30 | +3.77% | 0.74 | 2.02% |
| 2025-05-06 | sh.600628 | 新世界 | 7.35 | 7.37 | 7.22 | 7.30 | +1.10% | 1.17 | 2.47% |
| 2025-05-06 | sh.600629 | 华建集团 | 8.14 | 8.21 | 8.08 | 8.16 | +1.47% | 1.44 | 1.83% |
| 2025-05-06 | sh.600630 | 龙头股份 | 7.99 | 8.22 | 7.99 | 8.22 | +2.99% | 0.81 | 2.34% |
| 2025-05-06 | sh.600633 | 浙数文化 | 14.01 | 14.22 | 13.83 | 14.12 | +2.06% | 8.33 | 4.59% |
| 2025-05-06 | sh.600635 | 大众公用 | 3.68 | 3.77 | 3.66 | 3.77 | +3.53% | 1.57 | 1.72% |
| 2025-05-06 | sh.600636 | *ST国化 | 6.85 | 6.97 | 6.77 | 6.97 | +4.94% | 0.40 | 1.31% |
| 2025-05-06 | sh.600637 | 东方明珠 | 7.18 | 7.25 | 7.15 | 7.24 | +1.36% | 1.45 | 0.58% |
| 2025-05-06 | sh.600638 | 新黄浦 | 5.21 | 5.30 | 5.17 | 5.25 | +0.38% | 1.09 | 3.08% |
| 2025-05-06 | sh.600639 | 浦东金桥 | 10.20 | 10.24 | 10.14 | 10.21 | +0.48% | 0.72 | 0.81% |
| 2025-05-06 | sh.600640 | 国脉文化 | 11.47 | 11.81 | 11.47 | 11.78 | +3.42% | 0.75 | 0.80% |
| 2025-05-06 | sh.600641 | 先导基电 | 14.38 | 14.79 | 14.38 | 14.75 | +2.57% | 1.70 | 1.24% |
| 2025-05-06 | sh.600642 | 申能股份 | 8.42 | 8.43 | 8.30 | 8.38 | 0.00% | 2.26 | 0.53% |
| 2025-05-06 | sh.600643 | 爱建集团 | 4.51 | 4.69 | 4.49 | 4.69 | +5.16% | 0.94 | 1.27% |
| 2025-05-06 | sh.600644 | 乐山电力 | 11.43 | 12.20 | 11.11 | 11.95 | +4.82% | 10.81 | 16.88% |
| 2025-05-06 | sh.600645 | 中源协和 | 21.16 | 21.68 | 21.05 | 21.60 | +2.96% | 1.75 | 1.75% |
| 2025-05-06 | sh.600648 | 外高桥 | 10.90 | 10.93 | 10.84 | 10.93 | +0.36% | 0.68 | 0.65% |
| 2025-05-06 | sh.600649 | 城投控股 | 4.43 | 4.45 | 4.34 | 4.38 | -0.90% | 2.22 | 1.99% |
| 2025-05-06 | sh.600650 | 锦江在线 | 12.90 | 13.79 | 12.90 | 13.30 | +3.48% | 1.35 | 2.58% |
| 2025-05-06 | sh.600651 | 飞乐音响 | 3.99 | 4.07 | 3.99 | 4.06 | +2.27% | 0.68 | 0.67% |
| 2025-05-06 | sh.600653 | 申华控股 | 1.95 | 1.97 | 1.93 | 1.95 | +1.04% | 0.69 | 1.83% |
| 2025-05-06 | sh.600654 | 中安科 | 3.01 | 3.11 | 3.01 | 3.11 | +3.67% | 1.12 | 1.58% |
| 2025-05-06 | sh.600655 | 豫园股份 | 5.44 | 5.48 | 5.43 | 5.44 | +0.18% | 0.61 | 0.28% |
| 2025-05-06 | sh.600657 | 信达地产 | 4.27 | 4.34 | 4.25 | 4.29 | +1.18% | 0.91 | 0.75% |
| 2025-05-06 | sh.600658 | 电子城 | 4.06 | 4.46 | 4.05 | 4.34 | +7.16% | 1.85 | 3.84% |
| 2025-05-06 | sh.600660 | 福耀玻璃 | 55.29 | 55.73 | 54.63 | 55.49 | -0.21% | 6.00 | 0.52% |
| 2025-05-06 | sh.600661 | 昂立教育 | 10.32 | 10.47 | 10.22 | 10.46 | +2.95% | 0.53 | 1.77% |
| 2025-05-06 | sh.600662 | 外服控股 | 4.90 | 4.93 | 4.87 | 4.88 | 0.00% | 1.24 | 1.07% |
| 2025-05-06 | sh.600663 | 陆家嘴 | 8.69 | 8.73 | 8.63 | 8.66 | +0.11% | 1.06 | 0.38% |
| 2025-05-06 | sh.600664 | 哈药股份 | 3.61 | 3.69 | 3.60 | 3.68 | +2.22% | 1.81 | 1.97% |
| 2025-05-06 | sh.600665 | 天地源 | 2.90 | 2.96 | 2.89 | 2.93 | +1.38% | 0.33 | 1.29% |
| 2025-05-06 | sh.600666 | 奥瑞德 | 2.60 | 2.73 | 2.60 | 2.71 | +5.45% | 2.54 | 3.93% |
| 2025-05-06 | sh.600667 | 太极实业 | 6.27 | 6.41 | 6.26 | 6.41 | +2.85% | 1.32 | 0.97% |
| 2025-05-06 | sh.600668 | 尖峰集团 | 10.19 | 10.43 | 10.19 | 10.33 | +1.13% | 2.60 | 6.06% |
| 2025-05-06 | sh.600671 | 天目药业 | 12.94 | 14.07 | 12.94 | 13.97 | +4.18% | 0.47 | 2.86% |
| 2025-05-06 | sh.600673 | 东阳光 | 9.70 | 10.29 | 9.70 | 10.20 | +5.26% | 4.83 | 1.59% |
| 2025-05-06 | sh.600674 | 川投能源 | 16.53 | 16.58 | 16.34 | 16.56 | -0.06% | 3.80 | 0.46% |
| 2025-05-06 | sh.600675 | 中华企业 | 2.83 | 2.89 | 2.81 | 2.84 | +1.79% | 1.63 | 0.95% |
| 2025-05-06 | sh.600676 | 交运股份 | 4.12 | 4.26 | 4.10 | 4.22 | +3.43% | 0.59 | 1.37% |
| 2025-05-06 | sh.600678 | ST金顶 | 7.87 | 8.40 | 7.69 | 8.23 | +5.24% | 5.32 | 18.94% |
| 2025-05-06 | sh.600679 | 上海凤凰 | 12.17 | 12.73 | 12.17 | 12.73 | +4.60% | 1.80 | 4.21% |
| 2025-05-06 | sh.600681 | 百川能源 | 3.20 | 3.33 | 3.19 | 3.33 | +4.72% | 0.72 | 1.54% |
| 2025-05-06 | sh.600682 | 南京新百 | 6.38 | 6.48 | 6.38 | 6.47 | +2.20% | 0.75 | 1.00% |
| 2025-05-06 | sh.600683 | 京投发展 | 3.76 | 3.81 | 3.74 | 3.77 | +1.07% | 0.28 | 1.02% |
| 2025-05-06 | sh.600684 | 珠江股份 | 3.49 | 3.55 | 3.48 | 3.51 | +0.57% | 0.69 | 2.30% |
| 2025-05-06 | sh.600685 | 中船防务 | 23.87 | 23.93 | 23.62 | 23.93 | +1.01% | 3.30 | 1.68% |
| 2025-05-06 | sh.600686 | 金龙汽车 | 12.74 | 13.11 | 12.74 | 13.10 | +3.69% | 2.45 | 2.61% |
| 2025-05-06 | sh.600688 | 上海石化 | 2.89 | 2.90 | 2.84 | 2.87 | 0.00% | 1.51 | 0.71% |
| 2025-05-06 | sh.600689 | 上海三毛 | 11.20 | 11.59 | 11.20 | 11.52 | +2.85% | 0.42 | 2.40% |
| 2025-05-06 | sh.600690 | 海尔智家 | 23.79 | 24.03 | 23.66 | 24.00 | +1.33% | 9.91 | 0.63% |
| 2025-05-06 | sh.600691 | 潞化科技 | 2.03 | 2.14 | 2.03 | 2.10 | +3.45% | 0.60 | 1.20% |
| 2025-05-06 | sh.600692 | 亚通股份 | 6.90 | 7.13 | 6.90 | 7.10 | +2.90% | 0.52 | 2.87% |
| 2025-05-06 | sh.600693 | 东百集团 | 6.25 | 6.46 | 6.23 | 6.45 | +3.32% | 3.79 | 6.74% |
| 2025-05-06 | sh.600694 | 大商股份 | 21.79 | 22.44 | 21.70 | 22.42 | +2.84% | 1.24 | 1.55% |
| 2025-05-06 | sh.600696 | *ST岩石 | 5.65 | 6.25 | 5.65 | 6.25 | +5.04% | 2.02 | 10.54% |
| 2025-05-06 | sh.600697 | 欧亚集团 | 11.79 | 11.90 | 11.65 | 11.90 | +2.39% | 1.23 | 6.65% |
| 2025-05-06 | sh.600698 | 湖南天雁 | 5.77 | 5.86 | 5.74 | 5.85 | +2.45% | 1.03 | 2.14% |
| 2025-05-06 | sh.600699 | 均胜电子 | 16.45 | 16.63 | 16.28 | 16.56 | +2.19% | 3.90 | 1.70% |
| 2025-05-06 | sh.600702 | 舍得酒业 | 56.41 | 57.42 | 55.92 | 57.39 | +1.94% | 3.49 | 1.84% |
| 2025-05-06 | sh.600703 | 三安光电 | 12.34 | 12.53 | 12.28 | 12.36 | +0.73% | 4.84 | 0.78% |
| 2025-05-06 | sh.600704 | 物产中大 | 4.85 | 4.97 | 4.83 | 4.95 | +2.35% | 3.62 | 1.35% |
| 2025-05-06 | sh.600706 | 曲江文旅 | 9.05 | 9.14 | 8.98 | 9.13 | +0.66% | 0.65 | 2.81% |
| 2025-05-06 | sh.600707 | 彩虹股份 | 6.75 | 6.93 | 6.73 | 6.88 | +2.69% | 1.70 | 0.70% |
| 2025-05-06 | sh.600708 | 光明地产 | 3.26 | 3.30 | 3.22 | 3.23 | -0.92% | 0.63 | 0.88% |
| 2025-05-06 | sh.600710 | 苏美达 | 9.11 | 9.23 | 9.11 | 9.14 | +0.53% | 1.38 | 1.11% |
| 2025-05-06 | sh.600711 | 盛屯矿业 | 5.37 | 5.46 | 5.37 | 5.43 | +1.11% | 2.88 | 1.72% |
| 2025-05-06 | sh.600712 | 南宁百货 | 5.35 | 5.45 | 5.33 | 5.45 | +2.25% | 0.89 | 3.04% |
显示 1458801 - 1458900 条，共 1,459,474 条记录