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.600066 | 宇通客车 | 25.05 | 25.56 | 24.88 | 25.28 | -0.30% | 6.19 | 1.05% |
| 2025-05-06 | sh.600067 | 冠城新材 | 2.41 | 2.51 | 2.41 | 2.48 | +3.50% | 1.09 | 2.98% |
| 2025-05-06 | sh.600071 | 凤凰光学 | 19.87 | 20.23 | 19.87 | 20.15 | +1.15% | 0.73 | 1.30% |
| 2025-05-06 | sh.600072 | 中船科技 | 11.69 | 11.89 | 11.69 | 11.89 | +2.05% | 1.39 | 1.08% |
| 2025-05-06 | sh.600073 | 光明肉业 | 8.11 | 8.16 | 7.93 | 8.03 | 0.00% | 1.36 | 1.79% |
| 2025-05-06 | sh.600075 | 新疆天业 | 4.13 | 4.16 | 4.12 | 4.15 | +0.72% | 0.37 | 0.52% |
| 2025-05-06 | sh.600076 | 康欣新材 | 2.04 | 2.09 | 2.04 | 2.09 | +3.47% | 0.39 | 1.39% |
| 2025-05-06 | sh.600078 | 澄星股份 | 5.23 | 5.40 | 5.23 | 5.39 | +3.85% | 0.42 | 1.20% |
| 2025-05-06 | sh.600079 | ST人福 | 20.66 | 20.78 | 20.49 | 20.52 | -0.14% | 3.21 | 0.99% |
| 2025-05-06 | sh.600080 | ST金花 | 6.91 | 7.04 | 6.87 | 6.97 | +1.89% | 0.25 | 0.94% |
| 2025-05-06 | sh.600081 | 东风科技 | 13.41 | 13.76 | 13.34 | 13.75 | +3.76% | 1.96 | 2.58% |
| 2025-05-06 | sh.600082 | ST海泰 | 3.04 | 3.11 | 3.02 | 3.11 | +3.67% | 0.51 | 2.63% |
| 2025-05-06 | sh.600084 | *ST尼雅 | 5.25 | 5.35 | 5.25 | 5.31 | +1.14% | 0.19 | 0.31% |
| 2025-05-06 | sh.600085 | 同仁堂 | 35.95 | 36.13 | 35.81 | 36.08 | +0.36% | 1.85 | 0.37% |
| 2025-05-06 | sh.600088 | 中视传媒 | 16.57 | 16.59 | 16.42 | 16.59 | +0.73% | 0.49 | 0.74% |
| 2025-05-06 | sh.600089 | 特变电工 | 11.33 | 11.45 | 11.33 | 11.43 | +1.13% | 3.39 | 0.58% |
| 2025-05-06 | sh.600094 | 大名城 | 3.20 | 3.29 | 3.18 | 3.27 | +3.15% | 0.98 | 1.36% |
| 2025-05-06 | sh.600095 | 湘财股份 | 7.85 | 8.12 | 7.84 | 8.07 | +3.59% | 7.87 | 3.44% |
| 2025-05-06 | sh.600096 | 云天化 | 21.11 | 21.19 | 20.78 | 20.86 | -0.09% | 7.48 | 1.82% |
| 2025-05-06 | sh.600097 | 开创国际 | 9.60 | 9.73 | 9.56 | 9.73 | +1.76% | 0.66 | 2.81% |
| 2025-05-06 | sh.600098 | 广州发展 | 6.14 | 6.14 | 6.06 | 6.14 | +0.78% | 1.38 | 0.61% |
| 2025-05-06 | sh.600099 | 林海股份 | 10.12 | 10.27 | 10.07 | 10.23 | +1.18% | 0.42 | 1.85% |
| 2025-05-06 | sh.600100 | 同方股份 | 7.10 | 7.22 | 7.08 | 7.20 | +3.45% | 3.77 | 1.57% |
| 2025-05-06 | sh.600101 | 明星电力 | 10.98 | 11.49 | 10.96 | 11.44 | +4.13% | 7.79 | 12.46% |
| 2025-05-06 | sh.600103 | 青山纸业 | 2.14 | 2.17 | 2.13 | 2.17 | +2.35% | 0.64 | 1.34% |
| 2025-05-06 | sh.600104 | 上汽集团 | 16.20 | 16.31 | 16.09 | 16.30 | +0.86% | 8.94 | 0.47% |
| 2025-05-06 | sh.600105 | 永鼎股份 | 6.40 | 6.90 | 6.40 | 6.90 | +9.97% | 6.65 | 6.65% |
| 2025-05-06 | sh.600106 | 重庆路桥 | 5.34 | 5.47 | 5.28 | 5.46 | +3.58% | 1.45 | 2.02% |
| 2025-05-06 | sh.600107 | *ST尔雅 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 0.04 | 0.29% |
| 2025-05-06 | sh.600108 | 亚盛集团 | 2.84 | 2.86 | 2.83 | 2.86 | +1.41% | 0.76 | 1.36% |
| 2025-05-06 | sh.600109 | 国金证券 | 8.05 | 8.11 | 8.02 | 8.09 | +0.99% | 2.70 | 1.03% |
| 2025-05-06 | sh.600110 | 诺德股份 | 3.08 | 3.24 | 3.06 | 3.23 | +5.56% | 1.06 | 1.91% |
| 2025-05-06 | sh.600111 | 北方稀土 | 23.70 | 24.80 | 23.69 | 24.54 | +5.50% | 29.03 | 3.28% |
| 2025-05-06 | sh.600113 | 浙江东日 | 13.86 | 14.02 | 13.78 | 13.83 | -0.07% | 0.55 | 0.95% |
| 2025-05-06 | sh.600114 | 东睦股份 | 19.92 | 20.86 | 19.90 | 20.83 | +5.59% | 5.57 | 4.34% |
| 2025-05-06 | sh.600115 | 中国东航 | 3.71 | 3.89 | 3.71 | 3.89 | +5.42% | 6.92 | 1.06% |
| 2025-05-06 | sh.600116 | 三峡水利 | 7.24 | 7.24 | 6.99 | 7.11 | -1.77% | 4.33 | 3.17% |
| 2025-05-06 | sh.600117 | 西宁特钢 | 2.05 | 2.09 | 2.05 | 2.09 | +2.45% | 0.28 | 0.41% |
| 2025-05-06 | sh.600118 | 中国卫星 | 25.78 | 26.20 | 25.71 | 26.15 | +2.03% | 2.44 | 0.79% |
| 2025-05-06 | sh.600119 | *ST长投 | 7.42 | 7.72 | 7.37 | 7.67 | +3.79% | 0.79 | 2.85% |
| 2025-05-06 | sh.600120 | 浙江东方 | 5.99 | 6.14 | 5.93 | 6.09 | +3.68% | 7.48 | 3.54% |
| 2025-05-06 | sh.600121 | 郑州煤电 | 3.62 | 3.68 | 3.61 | 3.68 | +2.51% | 0.62 | 1.39% |
| 2025-05-06 | sh.600123 | 兰花科创 | 6.62 | 6.69 | 6.62 | 6.68 | +1.04% | 0.60 | 0.59% |
| 2025-05-06 | sh.600125 | 铁龙物流 | 5.50 | 5.59 | 5.48 | 5.58 | +1.42% | 0.77 | 1.04% |
| 2025-05-06 | sh.600126 | 杭钢股份 | 11.09 | 11.75 | 11.09 | 11.64 | +5.72% | 34.92 | 9.03% |
| 2025-05-06 | sh.600127 | 金健米业 | 6.70 | 6.74 | 6.68 | 6.74 | +0.75% | 1.44 | 3.35% |
| 2025-05-06 | sh.600128 | 苏豪弘业 | 9.44 | 9.61 | 9.37 | 9.58 | +2.98% | 1.57 | 6.60% |
| 2025-05-06 | sh.600129 | 太极集团 | 20.59 | 21.30 | 20.52 | 21.28 | +3.35% | 2.97 | 2.53% |
| 2025-05-06 | sh.600130 | 波导股份 | 2.52 | 2.63 | 2.50 | 2.63 | +5.20% | 1.35 | 7.02% |
| 2025-05-06 | sh.600131 | 国网信通 | 18.03 | 18.19 | 17.90 | 18.10 | +1.27% | 1.51 | 0.69% |
| 2025-05-06 | sh.600132 | 重庆啤酒 | 55.70 | 55.96 | 55.09 | 55.50 | +0.03% | 2.38 | 0.85% |
| 2025-05-06 | sh.600133 | 东湖高新 | 8.60 | 8.93 | 8.60 | 8.92 | +3.89% | 1.67 | 1.73% |
| 2025-05-06 | sh.600135 | 乐凯胶片 | 6.80 | 6.99 | 6.80 | 6.99 | +2.95% | 0.41 | 1.07% |
| 2025-05-06 | sh.600136 | ST明诚 | 2.02 | 2.04 | 2.00 | 2.02 | 0.00% | 0.11 | 0.28% |
| 2025-05-06 | sh.600137 | 浪莎股份 | 15.44 | 15.93 | 15.43 | 15.79 | +2.44% | 0.45 | 2.94% |
| 2025-05-06 | sh.600138 | 中青旅 | 9.66 | 9.70 | 9.58 | 9.68 | +0.41% | 1.83 | 2.61% |
| 2025-05-06 | sh.600141 | 兴发集团 | 19.47 | 19.56 | 19.27 | 19.52 | +0.24% | 2.04 | 0.91% |
| 2025-05-06 | sh.600143 | 金发科技 | 10.92 | 11.00 | 10.81 | 11.00 | +1.46% | 7.10 | 2.48% |
| 2025-05-06 | sh.600148 | 长春一东 | 17.91 | 18.02 | 17.68 | 17.98 | +0.22% | 0.41 | 1.62% |
| 2025-05-06 | sh.600149 | 廊坊发展 | 4.55 | 4.70 | 4.53 | 4.69 | +3.99% | 1.46 | 8.33% |
| 2025-05-06 | sh.600150 | 中国船舶 | 29.13 | 29.44 | 29.12 | 29.35 | +1.06% | 8.39 | 0.63% |
| 2025-05-06 | sh.600151 | 航天机电 | 6.42 | 6.49 | 6.36 | 6.46 | +0.62% | 1.11 | 1.20% |
| 2025-05-06 | sh.600152 | 维科技术 | 5.59 | 5.75 | 5.59 | 5.75 | +3.42% | 0.43 | 1.42% |
| 2025-05-06 | sh.600153 | 建发股份 | 9.88 | 10.02 | 9.85 | 9.92 | +0.10% | 2.01 | 0.66% |
| 2025-05-06 | sh.600155 | 华创云信 | 6.39 | 6.55 | 6.38 | 6.54 | +2.99% | 1.99 | 1.38% |
| 2025-05-06 | sh.600156 | 华升股份 | 5.41 | 5.87 | 5.41 | 5.79 | +7.81% | 0.92 | 4.05% |
| 2025-05-06 | sh.600157 | 永泰能源 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 5.21 | 1.72% |
| 2025-05-06 | sh.600158 | 中体产业 | 8.06 | 8.10 | 7.96 | 7.99 | +1.01% | 1.23 | 1.60% |
| 2025-05-06 | sh.600159 | 大龙地产 | 2.49 | 2.51 | 2.46 | 2.49 | +2.47% | 0.57 | 2.75% |
| 2025-05-06 | sh.600160 | 巨化股份 | 25.43 | 27.40 | 25.23 | 27.05 | +7.87% | 14.57 | 2.01% |
| 2025-05-06 | sh.600161 | 天坛生物 | 18.94 | 19.00 | 18.81 | 18.96 | +0.63% | 3.88 | 1.02% |
| 2025-05-06 | sh.600162 | 香江控股 | 1.63 | 1.67 | 1.63 | 1.65 | +1.84% | 0.57 | 1.06% |
| 2025-05-06 | sh.600163 | 中闽能源 | 5.49 | 5.57 | 5.39 | 5.53 | +1.26% | 1.11 | 1.04% |
| 2025-05-06 | sh.600165 | ST宁科 | 3.53 | 3.57 | 3.39 | 3.40 | -2.02% | 1.29 | 3.81% |
| 2025-05-06 | sh.600166 | 福田汽车 | 2.64 | 2.69 | 2.60 | 2.68 | +2.29% | 4.58 | 2.67% |
| 2025-05-06 | sh.600167 | 联美控股 | 5.79 | 5.93 | 5.69 | 5.81 | +2.56% | 0.71 | 0.52% |
| 2025-05-06 | sh.600168 | 武汉控股 | 4.46 | 4.54 | 4.46 | 4.53 | +2.01% | 0.36 | 0.80% |
| 2025-05-06 | sh.600169 | ST太重 | 2.36 | 2.42 | 2.35 | 2.42 | +2.98% | 0.66 | 0.82% |
| 2025-05-06 | sh.600170 | 上海建工 | 2.37 | 2.38 | 2.34 | 2.37 | +0.83% | 4.64 | 2.16% |
| 2025-05-06 | sh.600171 | 上海贝岭 | 35.15 | 36.06 | 34.99 | 36.06 | +3.42% | 13.00 | 5.11% |
| 2025-05-06 | sh.600172 | 黄河旋风 | 3.70 | 3.82 | 3.70 | 3.81 | +3.25% | 1.47 | 3.05% |
| 2025-05-06 | sh.600173 | 卧龙新能 | 6.61 | 6.63 | 6.30 | 6.41 | -2.14% | 1.16 | 2.59% |
| 2025-05-06 | sh.600176 | 中国巨石 | 11.52 | 11.67 | 11.44 | 11.67 | +2.56% | 4.02 | 0.84% |
| 2025-05-06 | sh.600177 | 雅戈尔 | 7.12 | 7.12 | 7.04 | 7.06 | 0.00% | 1.98 | 0.57% |
| 2025-05-06 | sh.600178 | 东安动力 | 11.04 | 11.18 | 10.91 | 11.18 | +2.76% | 1.30 | 2.52% |
| 2025-05-06 | sh.600179 | 安通控股 | 2.92 | 2.97 | 2.92 | 2.97 | +2.06% | 1.11 | 1.00% |
| 2025-05-06 | sh.600180 | *ST瑞茂 | 4.26 | 4.37 | 4.25 | 4.36 | +2.81% | 1.03 | 2.18% |
| 2025-05-06 | sh.600182 | S佳通 | 14.24 | 14.47 | 14.19 | 14.35 | +1.27% | 0.24 | 0.94% |
| 2025-05-06 | sh.600183 | 生益科技 | 23.86 | 24.71 | 23.83 | 24.70 | +4.73% | 7.83 | 1.31% |
| 2025-05-06 | sh.600184 | 光电股份 | 13.76 | 14.15 | 13.49 | 13.72 | +0.44% | 1.40 | 2.00% |
| 2025-05-06 | sh.600185 | 珠免集团 | 6.70 | 6.95 | 6.50 | 6.89 | +5.03% | 4.35 | 3.44% |
| 2025-05-06 | sh.600186 | 莲花控股 | 6.64 | 6.96 | 6.62 | 6.86 | +4.10% | 12.70 | 10.47% |
| 2025-05-06 | sh.600187 | *ST国中 | 3.05 | 3.24 | 3.05 | 3.22 | +4.89% | 3.75 | 7.33% |
| 2025-05-06 | sh.600188 | 兖矿能源 | 11.55 | 11.79 | 11.55 | 11.79 | +2.21% | 3.14 | 0.43% |
| 2025-05-06 | sh.600189 | 泉阳泉 | 6.79 | 6.84 | 6.77 | 6.84 | +1.18% | 0.44 | 0.90% |
| 2025-05-06 | sh.600191 | 华资实业 | 7.29 | 7.44 | 7.21 | 7.43 | +3.05% | 0.53 | 1.51% |
| 2025-05-06 | sh.600192 | 长城电工 | 6.72 | 7.20 | 6.68 | 6.93 | +4.68% | 1.19 | 3.86% |
| 2025-05-06 | sh.600193 | *ST创兴 | 2.97 | 3.12 | 2.97 | 3.12 | +5.05% | 0.64 | 4.87% |
| 2025-05-06 | sh.600195 | 中牧股份 | 6.66 | 6.80 | 6.65 | 6.79 | +2.10% | 0.95 | 1.38% |
| 2025-05-06 | sh.600196 | 复星医药 | 23.23 | 23.44 | 23.13 | 23.41 | +1.24% | 3.21 | 0.64% |
显示 1459301 - 1459400 条，共 1,459,474 条记录