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.600829 | 人民同泰 | 7.14 | 7.26 | 7.11 | 7.26 | +2.11% | 0.29 | 0.70% |
| 2025-05-06 | sh.600830 | 香溢融通 | 8.62 | 8.88 | 8.62 | 8.87 | +3.62% | 0.90 | 2.24% |
| 2025-05-06 | sh.600831 | 广电网络 | 2.73 | 2.82 | 2.72 | 2.81 | +3.31% | 0.28 | 1.42% |
| 2025-05-06 | sh.600833 | 第一医药 | 11.65 | 11.84 | 11.65 | 11.82 | +1.69% | 0.32 | 1.20% |
| 2025-05-06 | sh.600834 | 申通地铁 | 7.85 | 7.95 | 7.81 | 7.95 | +1.91% | 0.20 | 0.53% |
| 2025-05-06 | sh.600835 | 上海机电 | 21.61 | 23.16 | 21.33 | 22.82 | +4.87% | 5.81 | 3.17% |
| 2025-05-06 | sh.600838 | 上海九百 | 8.21 | 8.29 | 8.21 | 8.27 | +1.10% | 0.66 | 2.00% |
| 2025-05-06 | sh.600839 | 四川长虹 | 10.60 | 11.38 | 10.45 | 11.18 | +7.05% | 44.56 | 8.81% |
| 2025-05-06 | sh.600841 | 动力新科 | 5.53 | 5.62 | 5.42 | 5.61 | +4.86% | 1.01 | 1.75% |
| 2025-05-06 | sh.600843 | 上工申贝 | 11.10 | 11.42 | 11.05 | 11.42 | +4.01% | 2.19 | 4.12% |
| 2025-05-06 | sh.600844 | 金煤科技 | 2.85 | 2.98 | 2.84 | 2.92 | +2.82% | 0.82 | 3.44% |
| 2025-05-06 | sh.600845 | 宝信软件 | 26.37 | 26.69 | 26.08 | 26.64 | +1.75% | 4.60 | 0.79% |
| 2025-05-06 | sh.600846 | 同济科技 | 9.32 | 9.39 | 9.19 | 9.33 | +0.63% | 0.95 | 1.60% |
| 2025-05-06 | sh.600847 | 万里股份 | 9.45 | 9.88 | 9.36 | 9.78 | +5.62% | 0.49 | 3.29% |
| 2025-05-06 | sh.600848 | 上海临港 | 8.96 | 8.97 | 8.82 | 8.90 | -0.11% | 1.62 | 0.75% |
| 2025-05-06 | sh.600850 | 电科数字 | 23.88 | 24.15 | 23.77 | 24.12 | +1.83% | 2.67 | 1.78% |
| 2025-05-06 | sh.600851 | 海欣股份 | 6.17 | 6.29 | 6.17 | 6.22 | +1.95% | 0.52 | 1.11% |
| 2025-05-06 | sh.600853 | 龙建股份 | 3.86 | 3.86 | 3.64 | 3.76 | -1.30% | 3.50 | 9.25% |
| 2025-05-06 | sh.600854 | 春兰股份 | 4.50 | 4.55 | 4.42 | 4.54 | +2.88% | 0.42 | 1.76% |
| 2025-05-06 | sh.600855 | 航天长峰 | 10.68 | 10.98 | 10.68 | 10.97 | +3.20% | 0.78 | 1.52% |
| 2025-05-06 | sh.600857 | 宁波中百 | 9.54 | 9.70 | 9.37 | 9.67 | +2.00% | 0.78 | 3.66% |
| 2025-05-06 | sh.600858 | 银座股份 | 5.29 | 5.32 | 5.22 | 5.29 | +0.76% | 0.83 | 3.03% |
| 2025-05-06 | sh.600859 | 王府井 | 13.82 | 13.95 | 13.72 | 13.93 | +0.72% | 4.78 | 3.03% |
| 2025-05-06 | sh.600860 | 京城股份 | 12.15 | 12.58 | 12.06 | 12.47 | +4.18% | 3.12 | 5.81% |
| 2025-05-06 | sh.600861 | 北京人力 | 20.24 | 20.50 | 20.19 | 20.35 | -0.14% | 0.67 | 0.86% |
| 2025-05-06 | sh.600862 | 中航高科 | 22.57 | 22.95 | 22.57 | 22.93 | +2.25% | 3.00 | 0.94% |
| 2025-05-06 | sh.600863 | 华能蒙电 | 3.79 | 3.82 | 3.78 | 3.81 | +0.50% | 2.11 | 0.81% |
| 2025-05-06 | sh.600864 | 哈投股份 | 5.65 | 5.76 | 5.64 | 5.74 | +2.12% | 1.59 | 1.32% |
| 2025-05-06 | sh.600865 | 百大集团 | 8.79 | 8.95 | 8.72 | 8.95 | +2.70% | 1.33 | 3.92% |
| 2025-05-06 | sh.600866 | 星湖科技 | 7.24 | 7.31 | 7.18 | 7.30 | +1.85% | 3.40 | 4.00% |
| 2025-05-06 | sh.600300 | 维维股份 | 3.43 | 3.48 | 3.41 | 3.48 | +2.85% | 3.15 | 5.46% |
| 2025-05-06 | sh.600301 | 华锡有色 | 19.25 | 19.97 | 19.25 | 19.72 | +2.98% | 2.82 | 5.19% |
| 2025-05-06 | sh.600302 | ST标准 | 5.23 | 5.42 | 5.22 | 5.40 | +3.85% | 0.57 | 3.06% |
| 2025-05-06 | sh.600303 | 曙光股份 | 3.89 | 4.24 | 3.89 | 4.24 | +10.13% | 1.87 | 6.65% |
| 2025-05-06 | sh.600305 | 恒顺醋业 | 7.81 | 7.83 | 7.68 | 7.75 | -0.38% | 1.11 | 1.29% |
| 2025-05-06 | sh.600307 | 酒钢宏兴 | 1.38 | 1.40 | 1.37 | 1.39 | +1.46% | 0.45 | 0.52% |
| 2025-05-06 | sh.600308 | 华泰股份 | 3.43 | 3.45 | 3.39 | 3.43 | +0.88% | 0.85 | 1.64% |
| 2025-05-06 | sh.600309 | 万华化学 | 54.16 | 54.38 | 53.78 | 54.34 | +1.14% | 14.65 | 0.85% |
| 2025-05-06 | sh.600310 | 广西能源 | 4.23 | 4.34 | 4.15 | 4.30 | +1.64% | 4.14 | 6.59% |
| 2025-05-06 | sh.600312 | 平高电气 | 16.11 | 16.51 | 16.03 | 16.49 | +3.27% | 2.34 | 1.04% |
| 2025-05-06 | sh.600313 | 农发种业 | 6.39 | 6.44 | 6.38 | 6.44 | +0.94% | 1.42 | 2.04% |
| 2025-05-06 | sh.600315 | 上海家化 | 23.38 | 24.09 | 23.18 | 24.06 | +2.90% | 2.62 | 1.63% |
| 2025-05-06 | sh.600316 | 洪都航空 | 33.88 | 34.30 | 33.88 | 34.17 | +1.36% | 2.33 | 0.95% |
| 2025-05-06 | sh.600318 | 新力金融 | 8.80 | 9.22 | 8.78 | 9.16 | +5.15% | 4.68 | 10.08% |
| 2025-05-06 | sh.600319 | 亚星化学 | 5.33 | 5.46 | 5.30 | 5.45 | +3.02% | 0.21 | 1.25% |
| 2025-05-06 | sh.600320 | 振华重工 | 4.19 | 4.29 | 4.19 | 4.26 | +1.64% | 3.45 | 2.40% |
| 2025-05-06 | sh.600322 | 津投城开 | 2.24 | 2.29 | 2.24 | 2.25 | +1.81% | 0.35 | 1.42% |
| 2025-05-06 | sh.600323 | 瀚蓝环境 | 22.24 | 22.51 | 22.07 | 22.32 | +0.34% | 1.54 | 0.81% |
| 2025-05-06 | sh.600325 | 华发股份 | 4.99 | 5.02 | 4.96 | 5.01 | +0.79% | 1.34 | 0.95% |
| 2025-05-06 | sh.600326 | 西藏天路 | 6.83 | 7.07 | 6.80 | 7.02 | +0.43% | 3.41 | 3.70% |
| 2025-05-06 | sh.600327 | 大东方 | 4.79 | 4.90 | 4.79 | 4.90 | +2.71% | 1.20 | 2.77% |
| 2025-05-06 | sh.600328 | 中盐化工 | 6.91 | 6.96 | 6.91 | 6.96 | +1.00% | 0.57 | 0.55% |
| 2025-05-06 | sh.600329 | 达仁堂 | 26.97 | 27.08 | 26.86 | 27.04 | +0.44% | 1.45 | 0.87% |
| 2025-05-06 | sh.600330 | 天通股份 | 6.52 | 6.77 | 6.49 | 6.76 | +4.31% | 1.52 | 1.84% |
| 2025-05-06 | sh.600331 | 宏达股份 | 6.75 | 6.75 | 6.62 | 6.65 | -0.30% | 1.48 | 1.10% |
| 2025-05-06 | sh.600332 | 白云山 | 25.81 | 25.81 | 25.48 | 25.61 | -0.11% | 1.75 | 0.47% |
| 2025-05-06 | sh.600333 | 长春燃气 | 4.50 | 4.55 | 4.49 | 4.55 | +1.79% | 0.32 | 1.17% |
| 2025-05-06 | sh.600335 | 国机汽车 | 6.24 | 6.34 | 6.24 | 6.33 | +1.42% | 0.82 | 0.85% |
| 2025-05-06 | sh.600336 | 澳柯玛 | 6.68 | 6.99 | 6.59 | 6.99 | +5.58% | 2.98 | 5.48% |
| 2025-05-06 | sh.600337 | ST美克 | 1.93 | 2.05 | 1.90 | 2.00 | +5.26% | 1.99 | 6.99% |
| 2025-05-06 | sh.600338 | 西藏珠峰 | 9.36 | 9.61 | 9.36 | 9.61 | +2.99% | 1.71 | 1.96% |
| 2025-05-06 | sh.600339 | 中油工程 | 3.03 | 3.07 | 3.03 | 3.06 | +1.31% | 1.05 | 0.61% |
| 2025-05-06 | sh.600340 | *ST华幸 | 2.41 | 2.46 | 2.37 | 2.44 | +2.09% | 3.82 | 4.06% |
| 2025-05-06 | sh.600343 | 航天动力 | 10.91 | 11.09 | 10.87 | 11.08 | +1.47% | 0.63 | 0.89% |
| 2025-05-06 | sh.600345 | 长江通信 | 22.25 | 22.78 | 22.15 | 22.76 | +3.03% | 1.30 | 2.72% |
| 2025-05-06 | sh.600346 | 恒力石化 | 14.74 | 15.10 | 14.51 | 15.08 | +2.22% | 2.16 | 0.20% |
| 2025-05-06 | sh.600348 | 华阳股份 | 6.28 | 6.32 | 6.25 | 6.29 | +0.46% | 1.68 | 0.71% |
| 2025-05-06 | sh.600350 | 山东高速 | 10.38 | 10.46 | 10.15 | 10.40 | +0.18% | 1.46 | 0.28% |
| 2025-05-06 | sh.600351 | 亚宝药业 | 5.66 | 5.69 | 5.64 | 5.68 | +0.82% | 0.83 | 1.94% |
| 2025-05-06 | sh.600352 | 浙江龙盛 | 9.43 | 9.59 | 9.34 | 9.47 | +0.81% | 3.80 | 1.18% |
| 2025-05-06 | sh.600353 | 旭光电子 | 8.67 | 9.35 | 8.66 | 9.18 | +7.95% | 7.67 | 10.07% |
| 2025-05-06 | sh.600354 | 敦煌种业 | 6.12 | 6.20 | 6.01 | 6.16 | +1.82% | 2.62 | 8.09% |
| 2025-05-06 | sh.600355 | *ST精伦 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 0.04 | 0.31% |
| 2025-05-06 | sh.600356 | 恒丰纸业 | 7.57 | 7.67 | 7.57 | 7.62 | +0.78% | 0.40 | 1.73% |
| 2025-05-06 | sh.600358 | 国旅联合 | 4.44 | 4.50 | 4.38 | 4.42 | +0.68% | 0.67 | 2.97% |
| 2025-05-06 | sh.600359 | 新农开发 | 6.79 | 6.86 | 6.75 | 6.83 | +1.49% | 0.62 | 2.38% |
| 2025-05-06 | sh.600360 | 华微电子 | 6.02 | 6.51 | 6.02 | 6.32 | -0.31% | 2.78 | 4.58% |
| 2025-05-06 | sh.600361 | 创新新材 | 3.70 | 3.80 | 3.70 | 3.80 | +3.20% | 1.56 | 2.77% |
| 2025-05-06 | sh.600362 | 江西铜业 | 20.56 | 20.94 | 20.54 | 20.94 | +2.40% | 3.45 | 0.77% |
| 2025-05-06 | sh.600363 | 联创光电 | 54.95 | 58.10 | 54.94 | 57.54 | +6.57% | 9.42 | 3.62% |
| 2025-05-06 | sh.600365 | ST通葡 | 2.96 | 2.99 | 2.82 | 2.98 | +0.34% | 0.35 | 2.87% |
| 2025-05-06 | sh.600366 | 宁波韵升 | 7.57 | 8.07 | 7.57 | 8.05 | +8.31% | 4.15 | 4.92% |
| 2025-05-06 | sh.600367 | 红星发展 | 13.42 | 13.91 | 13.42 | 13.91 | +4.03% | 1.57 | 3.56% |
| 2025-05-06 | sh.600368 | 五洲交通 | 4.22 | 4.29 | 4.21 | 4.27 | +1.15% | 2.08 | 2.95% |
| 2025-05-06 | sh.600369 | 西南证券 | 4.07 | 4.11 | 4.07 | 4.11 | +1.46% | 1.33 | 0.50% |
| 2025-05-06 | sh.600370 | *ST三房 | 1.77 | 1.85 | 1.77 | 1.84 | +4.55% | 0.50 | 0.70% |
| 2025-05-06 | sh.600371 | 万向德农 | 9.03 | 9.24 | 9.03 | 9.24 | +1.95% | 0.95 | 3.48% |
| 2025-05-06 | sh.600372 | 中航机载 | 10.82 | 10.90 | 10.79 | 10.87 | +1.20% | 2.03 | 0.38% |
| 2025-05-06 | sh.600373 | 中文传媒 | 10.17 | 10.34 | 10.16 | 10.34 | +2.09% | 1.23 | 0.85% |
| 2025-05-06 | sh.600375 | 汉马科技 | 5.67 | 5.74 | 5.63 | 5.73 | +2.14% | 0.73 | 1.18% |
| 2025-05-06 | sh.600376 | 首开股份 | 2.39 | 2.41 | 2.37 | 2.39 | +0.84% | 0.45 | 0.72% |
| 2025-05-06 | sh.600377 | 宁沪高速 | 14.78 | 14.78 | 14.41 | 14.53 | -1.44% | 1.79 | 0.31% |
| 2025-05-06 | sh.600378 | 昊华科技 | 25.33 | 25.92 | 25.14 | 25.69 | +1.64% | 1.09 | 0.46% |
| 2025-05-06 | sh.600379 | 宝光股份 | 9.38 | 9.53 | 9.32 | 9.51 | +2.13% | 0.35 | 1.10% |
| 2025-05-06 | sh.600380 | 健康元 | 10.44 | 10.60 | 10.43 | 10.53 | +0.94% | 1.90 | 0.97% |
| 2025-05-06 | sh.600381 | *ST春天 | 3.26 | 3.26 | 3.26 | 3.26 | +5.16% | 0.01 | 0.06% |
| 2025-05-06 | sh.600382 | 广东明珠 | 4.39 | 4.60 | 4.39 | 4.59 | +4.60% | 0.64 | 1.97% |
| 2025-05-06 | sh.600383 | 金地集团 | 4.30 | 4.32 | 4.24 | 4.28 | 0.00% | 5.70 | 2.95% |
| 2025-05-06 | sh.600386 | 北巴传媒 | 4.18 | 4.35 | 4.18 | 4.34 | +4.57% | 0.70 | 2.01% |
| 2025-05-06 | sh.600388 | 龙净环保 | 11.31 | 11.45 | 11.31 | 11.43 | +1.30% | 0.81 | 0.55% |
显示 1459001 - 1459100 条，共 1,459,474 条记录