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.600713 | 南京医药 | 5.03 | 5.04 | 4.93 | 4.97 | -1.34% | 1.09 | 1.63% |
| 2025-05-06 | sh.600714 | 金瑞矿业 | 10.52 | 10.81 | 10.49 | 10.79 | +3.34% | 0.81 | 2.60% |
| 2025-05-06 | sh.600715 | 文投控股 | 2.36 | 2.60 | 2.26 | 2.50 | +5.93% | 4.46 | 6.98% |
| 2025-05-06 | sh.600716 | 凤凰股份 | 3.34 | 3.40 | 3.33 | 3.39 | +1.80% | 0.27 | 0.87% |
| 2025-05-06 | sh.600717 | 天津港 | 4.36 | 4.37 | 4.33 | 4.36 | +0.91% | 0.63 | 0.49% |
| 2025-05-06 | sh.600718 | 东软集团 | 9.98 | 10.15 | 9.96 | 10.11 | +2.39% | 2.80 | 2.28% |
| 2025-05-06 | sh.600719 | 大连热电 | 6.64 | 6.85 | 6.64 | 6.85 | +3.95% | 1.80 | 6.57% |
| 2025-05-06 | sh.600720 | 中交设计 | 7.62 | 7.65 | 7.58 | 7.64 | +0.77% | 0.69 | 0.87% |
| 2025-05-06 | sh.600721 | 百花医药 | 6.68 | 7.00 | 6.67 | 6.92 | +4.37% | 1.82 | 6.89% |
| 2025-05-06 | sh.600722 | 金牛化工 | 5.08 | 5.18 | 5.05 | 5.18 | +2.78% | 0.61 | 1.75% |
| 2025-05-06 | sh.600724 | 宁波富达 | 4.42 | 4.45 | 4.37 | 4.44 | +1.76% | 0.28 | 0.42% |
| 2025-05-06 | sh.600725 | 云维股份 | 3.09 | 3.17 | 3.08 | 3.17 | +2.59% | 0.52 | 1.35% |
| 2025-05-06 | sh.600726 | 华电能源 | 2.38 | 2.52 | 2.36 | 2.48 | +4.64% | 3.67 | 5.49% |
| 2025-05-06 | sh.600727 | 鲁北化工 | 7.31 | 7.51 | 7.31 | 7.49 | +2.72% | 1.44 | 3.64% |
| 2025-05-06 | sh.600728 | 佳都科技 | 5.25 | 5.54 | 5.24 | 5.48 | +6.00% | 5.25 | 4.52% |
| 2025-05-06 | sh.600729 | 重百集团 | 30.10 | 30.11 | 29.56 | 29.66 | -1.45% | 1.91 | 3.18% |
| 2025-05-06 | sh.600730 | *ST高科 | 6.23 | 6.38 | 6.15 | 6.33 | +2.59% | 0.94 | 2.53% |
| 2025-05-06 | sh.600731 | 湖南海利 | 6.34 | 6.56 | 6.32 | 6.50 | +3.09% | 1.68 | 4.54% |
| 2025-05-06 | sh.600732 | 爱旭股份 | 10.65 | 10.97 | 10.50 | 10.89 | +3.62% | 5.90 | 3.41% |
| 2025-05-06 | sh.600733 | 北汽蓝谷 | 7.45 | 7.58 | 7.44 | 7.55 | +2.17% | 6.89 | 1.88% |
| 2025-05-06 | sh.600734 | *ST实达 | 4.01 | 4.36 | 4.01 | 4.20 | +4.74% | 3.29 | 3.59% |
| 2025-05-06 | sh.600735 | ST新华锦 | 5.76 | 6.26 | 5.69 | 6.26 | +10.02% | 1.06 | 4.08% |
| 2025-05-06 | sh.600736 | 苏州高新 | 5.28 | 5.39 | 5.28 | 5.39 | +2.27% | 0.72 | 1.17% |
| 2025-05-06 | sh.600737 | 中粮糖业 | 8.95 | 8.99 | 8.93 | 8.98 | +0.32% | 1.59 | 0.80% |
| 2025-05-06 | sh.600738 | 丽尚国潮 | 4.83 | 4.93 | 4.82 | 4.91 | +1.86% | 1.66 | 4.48% |
| 2025-05-06 | sh.600739 | 辽宁成大 | 10.06 | 10.24 | 10.02 | 10.19 | +2.10% | 1.63 | 1.05% |
| 2025-05-06 | sh.600740 | 山西焦化 | 3.48 | 3.51 | 3.47 | 3.51 | +1.44% | 0.42 | 0.47% |
| 2025-05-06 | sh.600741 | 华域汽车 | 17.09 | 17.12 | 16.76 | 17.00 | -0.22% | 3.34 | 0.60% |
| 2025-05-06 | sh.600742 | 富维股份 | 8.83 | 8.87 | 8.78 | 8.82 | +0.32% | 0.83 | 1.18% |
| 2025-05-06 | sh.600743 | 华远控股 | 1.93 | 1.93 | 1.85 | 1.88 | +1.08% | 1.17 | 2.64% |
| 2025-05-06 | sh.600744 | 华银电力 | 4.23 | 4.86 | 4.11 | 4.86 | +9.95% | 14.76 | 15.72% |
| 2025-05-06 | sh.600745 | *ST闻泰 | 34.75 | 35.26 | 34.50 | 34.95 | +0.81% | 6.10 | 1.41% |
| 2025-05-06 | sh.600746 | 江苏索普 | 8.20 | 8.50 | 8.18 | 8.46 | +3.65% | 2.08 | 2.13% |
| 2025-05-06 | sh.600748 | 上实发展 | 3.12 | 3.17 | 3.10 | 3.16 | +1.94% | 0.29 | 0.50% |
| 2025-05-06 | sh.600749 | 西藏旅游 | 11.11 | 11.17 | 10.96 | 11.13 | +0.18% | 0.57 | 2.27% |
| 2025-05-06 | sh.600750 | 华润江中 | 21.71 | 21.83 | 21.30 | 21.37 | -1.57% | 2.52 | 1.78% |
| 2025-05-06 | sh.600751 | 海航科技 | 2.82 | 2.87 | 2.80 | 2.82 | +0.71% | 1.29 | 1.76% |
| 2025-05-06 | sh.600753 | *ST海钦 | 4.44 | 4.89 | 4.44 | 4.89 | +4.94% | 0.61 | 5.59% |
| 2025-05-06 | sh.600754 | 锦江酒店 | 23.71 | 23.80 | 23.60 | 23.74 | +0.29% | 2.46 | 1.12% |
| 2025-05-06 | sh.600755 | 厦门国贸 | 6.02 | 6.11 | 6.00 | 6.06 | +0.80% | 1.19 | 0.88% |
| 2025-05-06 | sh.600756 | 浪潮软件 | 14.24 | 14.62 | 14.19 | 14.61 | +4.13% | 1.96 | 4.18% |
| 2025-05-06 | sh.600757 | 长江传媒 | 9.22 | 9.36 | 9.06 | 9.36 | +1.88% | 1.76 | 1.51% |
| 2025-05-06 | sh.600758 | 辽宁能源 | 3.48 | 3.54 | 3.47 | 3.52 | +1.72% | 0.82 | 1.75% |
| 2025-05-06 | sh.600759 | ST洲际 | 2.05 | 2.09 | 2.04 | 2.09 | +1.95% | 1.62 | 1.88% |
| 2025-05-06 | sh.600760 | 中航沈飞 | 42.64 | 43.15 | 42.56 | 42.88 | +1.31% | 6.12 | 0.52% |
| 2025-05-06 | sh.600761 | 安徽合力 | 15.36 | 15.79 | 15.25 | 15.66 | +3.16% | 3.19 | 2.21% |
| 2025-05-06 | sh.600763 | 通策医疗 | 40.02 | 40.60 | 39.80 | 40.58 | +2.22% | 3.29 | 1.81% |
| 2025-05-06 | sh.600764 | 中国海防 | 27.88 | 28.44 | 27.76 | 28.44 | +2.92% | 2.00 | 1.00% |
| 2025-05-06 | sh.600765 | 中航重机 | 14.95 | 15.15 | 14.95 | 15.15 | +1.73% | 2.18 | 0.98% |
| 2025-05-06 | sh.600768 | 宁波富邦 | 10.20 | 10.61 | 10.09 | 10.46 | +4.48% | 0.76 | 5.45% |
| 2025-05-06 | sh.600769 | 祥龙电业 | 10.24 | 10.45 | 10.15 | 10.43 | +1.36% | 0.71 | 1.84% |
| 2025-05-06 | sh.600770 | 综艺股份 | 4.05 | 4.18 | 4.02 | 4.17 | +4.25% | 0.55 | 1.02% |
| 2025-05-06 | sh.600771 | 广誉远 | 19.18 | 19.49 | 18.91 | 19.49 | +2.36% | 2.70 | 2.86% |
| 2025-05-06 | sh.600773 | 西藏城投 | 8.90 | 9.02 | 8.82 | 9.01 | +1.81% | 0.68 | 0.80% |
| 2025-05-06 | sh.600774 | 汉商集团 | 8.80 | 9.88 | 8.51 | 9.88 | +10.02% | 4.46 | 16.46% |
| 2025-05-06 | sh.600775 | 南京熊猫 | 9.23 | 10.02 | 9.22 | 10.02 | +9.99% | 2.75 | 4.27% |
| 2025-05-06 | sh.600776 | 东方通信 | 10.24 | 10.60 | 10.22 | 10.59 | +4.93% | 1.62 | 1.60% |
| 2025-05-06 | sh.600777 | *ST新潮 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | 0.00 | 0.00% |
| 2025-05-06 | sh.600778 | 友好集团 | 6.33 | 6.41 | 6.24 | 6.40 | +1.59% | 1.33 | 6.71% |
| 2025-05-06 | sh.600779 | 水井坊 | 44.87 | 45.47 | 44.49 | 45.45 | +2.06% | 1.40 | 0.62% |
| 2025-05-06 | sh.600780 | 通宝能源 | 5.85 | 6.01 | 5.81 | 5.98 | +2.93% | 1.21 | 1.78% |
| 2025-05-06 | sh.600782 | 新钢股份 | 4.05 | 4.08 | 3.96 | 4.05 | +0.49% | 1.71 | 1.34% |
| 2025-05-06 | sh.600783 | 鲁信创投 | 11.56 | 11.82 | 11.46 | 11.78 | +2.87% | 0.55 | 0.62% |
| 2025-05-06 | sh.600784 | 鲁银投资 | 5.78 | 5.87 | 5.75 | 5.87 | +2.07% | 0.42 | 1.06% |
| 2025-05-06 | sh.600785 | 新华百货 | 11.89 | 12.11 | 11.80 | 12.08 | +1.47% | 1.19 | 4.25% |
| 2025-05-06 | sh.600787 | 中储股份 | 5.85 | 5.96 | 5.84 | 5.96 | +2.38% | 3.52 | 2.71% |
| 2025-05-06 | sh.600789 | 鲁抗医药 | 9.87 | 10.04 | 9.83 | 10.04 | +2.42% | 6.21 | 6.86% |
| 2025-05-06 | sh.600790 | 轻纺城 | 3.41 | 3.46 | 3.41 | 3.46 | +1.71% | 0.70 | 1.36% |
| 2025-05-06 | sh.600791 | 京能置业 | 4.24 | 4.26 | 4.14 | 4.20 | +0.96% | 0.38 | 1.99% |
| 2025-05-06 | sh.600792 | 云煤能源 | 3.13 | 3.18 | 3.11 | 3.17 | +2.26% | 0.27 | 0.80% |
| 2025-05-06 | sh.600793 | 宜宾纸业 | 24.09 | 24.95 | 23.90 | 24.62 | -0.93% | 4.40 | 10.19% |
| 2025-05-06 | sh.600794 | 保税科技 | 4.02 | 4.08 | 3.98 | 4.08 | +3.27% | 5.41 | 11.07% |
| 2025-05-06 | sh.600795 | 国电电力 | 4.31 | 4.33 | 4.28 | 4.32 | +0.67% | 5.03 | 0.63% |
| 2025-05-06 | sh.600796 | 钱江生化 | 5.42 | 5.55 | 5.42 | 5.55 | +2.39% | 0.36 | 2.11% |
| 2025-05-06 | sh.600797 | 浙大网新 | 10.55 | 11.29 | 10.55 | 11.08 | +6.03% | 18.23 | 16.31% |
| 2025-05-06 | sh.600798 | 宁波海运 | 2.83 | 2.90 | 2.83 | 2.90 | +2.46% | 0.45 | 1.29% |
| 2025-05-06 | sh.600800 | 渤海化学 | 3.10 | 3.40 | 3.10 | 3.40 | +10.03% | 0.89 | 2.38% |
| 2025-05-06 | sh.600801 | 华新建材 | 11.42 | 11.56 | 11.34 | 11.50 | +1.17% | 1.95 | 1.20% |
| 2025-05-06 | sh.600802 | 福建水泥 | 4.22 | 4.34 | 4.22 | 4.33 | +2.12% | 0.32 | 1.63% |
| 2025-05-06 | sh.600803 | 新奥股份 | 18.58 | 18.63 | 18.26 | 18.54 | -0.05% | 1.45 | 0.26% |
| 2025-05-06 | sh.600805 | 悦达投资 | 4.26 | 4.40 | 4.26 | 4.40 | +3.71% | 0.57 | 1.50% |
| 2025-05-06 | sh.600807 | 济高发展 | 2.54 | 2.70 | 2.54 | 2.68 | +5.51% | 0.97 | 4.63% |
| 2025-05-06 | sh.600808 | 马钢股份 | 3.07 | 3.07 | 3.02 | 3.06 | 0.00% | 1.47 | 0.81% |
| 2025-05-06 | sh.600809 | 山西汾酒 | 202.37 | 202.37 | 198.45 | 200.15 | +0.12% | 8.70 | 0.35% |
| 2025-05-06 | sh.600810 | 神马股份 | 8.03 | 8.28 | 8.02 | 8.24 | +3.24% | 1.00 | 1.21% |
| 2025-05-06 | sh.600812 | 华北制药 | 6.05 | 6.06 | 6.00 | 6.06 | +0.66% | 1.09 | 1.05% |
| 2025-05-06 | sh.600814 | 杭州解百 | 7.76 | 7.83 | 7.73 | 7.80 | +0.89% | 0.92 | 1.58% |
| 2025-05-06 | sh.600815 | 厦工股份 | 2.58 | 2.63 | 2.58 | 2.63 | +2.33% | 0.32 | 0.69% |
| 2025-05-06 | sh.600816 | 建元信托 | 2.74 | 2.84 | 2.74 | 2.82 | +3.30% | 1.42 | 0.93% |
| 2025-05-06 | sh.600817 | 宇通重工 | 10.90 | 11.06 | 10.86 | 11.02 | +1.07% | 0.50 | 0.83% |
| 2025-05-06 | sh.600818 | ST中路 | 10.37 | 10.65 | 10.29 | 10.64 | +4.11% | 0.59 | 2.36% |
| 2025-05-06 | sh.600819 | 耀皮玻璃 | 5.19 | 5.28 | 5.13 | 5.28 | +2.91% | 0.41 | 1.05% |
| 2025-05-06 | sh.600820 | 隧道股份 | 5.71 | 5.73 | 5.61 | 5.65 | -0.67% | 3.34 | 1.80% |
| 2025-05-06 | sh.600821 | 金开新能 | 5.31 | 5.37 | 5.29 | 5.37 | +1.09% | 1.46 | 1.32% |
| 2025-05-06 | sh.600822 | 上海物贸 | 10.73 | 11.11 | 10.63 | 11.11 | +2.11% | 3.96 | 9.18% |
| 2025-05-06 | sh.600824 | 益民集团 | 4.11 | 4.21 | 4.09 | 4.17 | +1.95% | 1.20 | 2.72% |
| 2025-05-06 | sh.600825 | 新华传媒 | 6.29 | 6.44 | 6.29 | 6.44 | +2.38% | 0.91 | 1.37% |
| 2025-05-06 | sh.600826 | 兰生股份 | 7.61 | 7.75 | 7.52 | 7.68 | +2.45% | 0.76 | 1.30% |
| 2025-05-06 | sh.600827 | 百联股份 | 9.27 | 9.35 | 9.16 | 9.34 | +0.31% | 1.78 | 1.16% |
| 2025-05-06 | sh.600828 | 茂业商业 | 4.63 | 5.40 | 4.63 | 5.03 | -2.14% | 7.15 | 8.31% |
显示 1458901 - 1459000 条，共 1,459,474 条记录