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.600197 | 伊力特 | 14.23 | 14.35 | 14.18 | 14.34 | +1.58% | 0.53 | 0.76% |
| 2025-05-06 | sh.600198 | 大唐电信 | 7.94 | 8.28 | 7.94 | 8.26 | +4.82% | 1.79 | 1.69% |
| 2025-05-06 | sh.600199 | 金种子酒 | 9.86 | 10.07 | 9.84 | 10.07 | +2.03% | 0.75 | 1.14% |
| 2025-05-06 | sh.600201 | 生物股份 | 6.80 | 6.93 | 6.77 | 6.89 | +1.76% | 1.03 | 1.34% |
| 2025-05-06 | sh.600202 | 哈空调 | 5.06 | 5.22 | 5.03 | 5.18 | +2.98% | 0.86 | 4.34% |
| 2025-05-06 | sh.600203 | 福日电子 | 8.87 | 9.58 | 8.73 | 9.58 | +9.97% | 3.42 | 6.23% |
| 2025-05-06 | sh.600206 | 有研新材 | 17.99 | 19.69 | 17.97 | 19.14 | +6.65% | 21.14 | 13.22% |
| 2025-05-06 | sh.600207 | 安彩高科 | 4.01 | 4.11 | 4.00 | 4.11 | +3.79% | 0.62 | 1.40% |
| 2025-05-06 | sh.600208 | 衢州发展 | 2.69 | 2.71 | 2.68 | 2.70 | +0.37% | 2.18 | 0.95% |
| 2025-05-06 | sh.600210 | 紫江企业 | 6.01 | 6.10 | 6.01 | 6.07 | +1.28% | 2.29 | 2.38% |
| 2025-05-06 | sh.600211 | 西藏药业 | 35.03 | 35.10 | 34.84 | 35.02 | +0.54% | 1.11 | 0.96% |
| 2025-05-06 | sh.600212 | 绿能慧充 | 7.45 | 7.72 | 7.45 | 7.69 | +5.34% | 1.43 | 3.66% |
| 2025-05-06 | sh.600215 | 派斯林 | 9.14 | 9.38 | 9.08 | 9.19 | +0.22% | 2.41 | 5.71% |
| 2025-05-06 | sh.600216 | 浙江医药 | 13.09 | 13.15 | 13.02 | 13.15 | +1.05% | 2.62 | 2.03% |
| 2025-05-06 | sh.600217 | 中再资环 | 4.46 | 4.53 | 4.45 | 4.51 | +1.81% | 0.74 | 1.00% |
| 2025-05-06 | sh.600218 | 全柴动力 | 8.42 | 8.52 | 8.35 | 8.50 | +2.51% | 0.67 | 1.79% |
| 2025-05-06 | sh.600219 | 南山铝业 | 3.34 | 3.38 | 3.32 | 3.37 | +0.82% | 4.34 | 1.02% |
| 2025-05-06 | sh.600221 | 海航控股 | 1.36 | 1.40 | 1.36 | 1.38 | +2.99% | 4.99 | 1.10% |
| 2025-05-06 | sh.600222 | 太龙药业 | 5.07 | 5.12 | 5.00 | 5.12 | +2.19% | 0.44 | 1.52% |
| 2025-05-06 | sh.600223 | 福瑞达 | 7.30 | 7.42 | 7.30 | 7.37 | +0.14% | 0.98 | 1.30% |
| 2025-05-06 | sh.600226 | 亨通股份 | 2.89 | 2.96 | 2.87 | 2.94 | +1.73% | 1.53 | 1.77% |
| 2025-05-06 | sh.600227 | 赤天化 | 2.20 | 2.25 | 2.13 | 2.23 | +3.24% | 0.87 | 3.11% |
| 2025-05-06 | sh.600228 | *ST返利 | 2.95 | 3.17 | 2.95 | 3.10 | -0.32% | 2.10 | 16.85% |
| 2025-05-06 | sh.600229 | 城市传媒 | 6.55 | 6.69 | 6.51 | 6.67 | +2.74% | 0.49 | 1.09% |
| 2025-05-06 | sh.600230 | 沧州大化 | 10.23 | 10.27 | 10.13 | 10.26 | +0.59% | 0.50 | 1.18% |
| 2025-05-06 | sh.600231 | 凌钢股份 | 1.66 | 1.68 | 1.65 | 1.68 | +1.20% | 0.23 | 0.48% |
| 2025-05-06 | sh.600232 | 金鹰股份 | 5.39 | 5.53 | 5.39 | 5.52 | +2.95% | 0.31 | 1.53% |
| 2025-05-06 | sh.600233 | 圆通速递 | 12.70 | 13.15 | 12.68 | 12.81 | +0.69% | 4.85 | 1.06% |
| 2025-05-06 | sh.600234 | 科新发展 | 7.02 | 7.20 | 6.81 | 7.09 | +0.14% | 0.18 | 0.99% |
| 2025-05-06 | sh.600235 | 民丰特纸 | 5.72 | 5.87 | 5.70 | 5.85 | +2.62% | 0.41 | 1.99% |
| 2025-05-06 | sh.600236 | 桂冠电力 | 6.08 | 6.09 | 6.05 | 6.09 | +0.16% | 0.99 | 0.20% |
| 2025-05-06 | sh.600237 | 铜峰电子 | 6.71 | 6.84 | 6.71 | 6.80 | +1.64% | 0.62 | 1.48% |
| 2025-05-06 | sh.600238 | *ST椰岛 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 0.11 | 0.59% |
| 2025-05-06 | sh.600239 | ST云城 | 2.44 | 2.46 | 2.43 | 2.46 | +1.65% | 0.68 | 1.72% |
| 2025-05-06 | sh.600241 | 时代万恒 | 7.04 | 7.28 | 7.04 | 7.27 | +3.27% | 0.22 | 1.03% |
| 2025-05-06 | sh.600243 | *ST海华 | 2.33 | 2.43 | 2.30 | 2.43 | +5.19% | 0.71 | 6.75% |
| 2025-05-06 | sh.600246 | 万通发展 | 5.57 | 6.04 | 5.56 | 5.96 | +7.58% | 3.39 | 3.03% |
| 2025-05-06 | sh.600248 | 陕建股份 | 3.83 | 3.84 | 3.79 | 3.82 | 0.00% | 1.84 | 1.28% |
| 2025-05-06 | sh.600249 | 两面针 | 5.34 | 5.44 | 5.32 | 5.44 | +2.82% | 1.38 | 4.61% |
| 2025-05-06 | sh.600250 | 南京商旅 | 8.36 | 8.52 | 8.33 | 8.44 | +1.44% | 1.15 | 4.40% |
| 2025-05-06 | sh.600251 | 冠农股份 | 7.26 | 7.32 | 7.24 | 7.32 | +0.94% | 0.57 | 0.99% |
| 2025-05-06 | sh.600252 | 中恒集团 | 2.44 | 2.46 | 2.42 | 2.45 | +0.82% | 0.86 | 1.07% |
| 2025-05-06 | sh.600255 | 鑫科材料 | 3.14 | 3.25 | 3.13 | 3.25 | +4.50% | 2.63 | 4.52% |
| 2025-05-06 | sh.600256 | 广汇能源 | 5.23 | 5.33 | 5.22 | 5.27 | +1.21% | 4.87 | 1.27% |
| 2025-05-06 | sh.600257 | 大湖股份 | 4.73 | 4.79 | 4.72 | 4.79 | +1.70% | 0.42 | 1.84% |
| 2025-05-06 | sh.600258 | 首旅酒店 | 14.02 | 14.59 | 14.00 | 14.54 | +4.26% | 4.52 | 2.73% |
| 2025-05-06 | sh.600259 | 中稀有色 | 36.97 | 39.53 | 36.92 | 39.53 | +10.00% | 11.66 | 8.86% |
| 2025-05-06 | sh.600261 | 阳光照明 | 3.04 | 3.06 | 3.03 | 3.05 | +0.95% | 0.75 | 1.77% |
| 2025-05-06 | sh.600262 | 北方股份 | 21.00 | 21.37 | 20.61 | 21.18 | +0.85% | 2.79 | 7.70% |
| 2025-05-06 | sh.600265 | *ST景谷 | 14.96 | 15.23 | 14.96 | 14.96 | -5.02% | 0.57 | 2.92% |
| 2025-05-06 | sh.600266 | 城建发展 | 4.67 | 4.76 | 4.67 | 4.72 | +0.85% | 1.30 | 1.31% |
| 2025-05-06 | sh.600267 | 海正药业 | 8.67 | 8.77 | 8.65 | 8.69 | +0.34% | 1.39 | 1.30% |
| 2025-05-06 | sh.600268 | 国电南自 | 7.44 | 7.66 | 7.42 | 7.64 | +3.05% | 1.56 | 2.01% |
| 2025-05-06 | sh.600269 | 赣粤高速 | 4.99 | 5.00 | 4.93 | 4.96 | -0.39% | 0.99 | 0.83% |
| 2025-05-06 | sh.600271 | 航天信息 | 8.29 | 8.54 | 8.28 | 8.54 | +3.64% | 1.53 | 0.97% |
| 2025-05-06 | sh.600272 | 开开实业 | 13.26 | 13.61 | 13.22 | 13.39 | +1.90% | 0.93 | 4.33% |
| 2025-05-06 | sh.600273 | 嘉化能源 | 8.22 | 8.22 | 8.05 | 8.13 | -0.47% | 2.00 | 1.69% |
| 2025-05-06 | sh.600276 | 恒瑞医药 | 51.91 | 51.99 | 50.55 | 50.82 | -0.20% | 19.72 | 0.60% |
| 2025-05-06 | sh.600278 | 东方创业 | 7.32 | 7.53 | 7.25 | 7.53 | +1.73% | 3.64 | 5.54% |
| 2025-05-06 | sh.600279 | 重庆港 | 5.27 | 5.33 | 5.23 | 5.31 | +0.56% | 1.35 | 2.14% |
| 2025-05-06 | sh.600280 | 中央商场 | 3.40 | 3.46 | 3.40 | 3.46 | +2.06% | 1.18 | 3.05% |
| 2025-05-06 | sh.600281 | 华阳新材 | 3.98 | 4.68 | 3.97 | 4.68 | +10.12% | 3.45 | 15.11% |
| 2025-05-06 | sh.600282 | 南钢股份 | 4.16 | 4.23 | 4.08 | 4.20 | +1.39% | 1.93 | 0.72% |
| 2025-05-06 | sh.600283 | 钱江水利 | 10.15 | 10.28 | 10.07 | 10.28 | +1.74% | 0.91 | 1.77% |
| 2025-05-06 | sh.600284 | 浦东建设 | 6.23 | 6.26 | 6.15 | 6.22 | +0.47% | 0.71 | 1.16% |
| 2025-05-06 | sh.600285 | 羚锐制药 | 22.10 | 22.35 | 21.99 | 22.32 | +1.53% | 1.37 | 1.05% |
| 2025-05-06 | sh.600287 | 苏豪时尚 | 4.64 | 4.66 | 4.59 | 4.61 | 0.00% | 0.17 | 0.85% |
| 2025-05-06 | sh.600288 | 大恒科技 | 8.70 | 8.94 | 8.65 | 8.93 | +3.12% | 0.71 | 1.84% |
| 2025-05-06 | sh.600289 | ST信通 | 5.86 | 5.95 | 5.63 | 5.67 | -2.41% | 0.72 | 2.23% |
| 2025-05-06 | sh.600292 | 电投水电 | 12.24 | 12.45 | 12.19 | 12.44 | +2.47% | 2.62 | 2.71% |
| 2025-05-06 | sh.600293 | 三峡新材 | 2.89 | 3.06 | 2.87 | 3.00 | +3.45% | 1.26 | 3.62% |
| 2025-05-06 | sh.600295 | 鄂尔多斯 | 8.50 | 8.58 | 8.44 | 8.51 | +0.11% | 1.16 | 0.65% |
| 2025-05-06 | sh.600298 | 安琪酵母 | 34.72 | 35.66 | 34.23 | 35.63 | +2.67% | 4.03 | 1.32% |
| 2025-05-06 | sh.600299 | 安迪苏 | 9.53 | 9.65 | 9.51 | 9.59 | +1.46% | 1.39 | 0.53% |
显示 1459401 - 1459474 条，共 1,459,474 条记录