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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | sh.600830 | 香溢融通 | 8.99 | 9.01 | 8.92 | 8.98 | -0.22% | 0.46 | 1.14% |
| 2025-05-21 | sh.600831 | 广电网络 | 3.00 | 3.05 | 2.98 | 3.04 | +0.66% | 0.23 | 1.07% |
| 2025-05-21 | sh.600833 | 第一医药 | 12.60 | 13.05 | 12.52 | 12.59 | +0.39% | 1.92 | 6.62% |
| 2025-05-21 | sh.600834 | 申通地铁 | 8.16 | 8.19 | 8.12 | 8.17 | +0.12% | 0.21 | 0.54% |
| 2025-05-21 | sh.600835 | 上海机电 | 21.48 | 21.58 | 20.71 | 21.28 | -0.91% | 4.25 | 2.46% |
| 2025-05-21 | sh.600838 | 上海九百 | 8.82 | 8.83 | 8.61 | 8.63 | -2.15% | 0.77 | 2.20% |
| 2025-05-21 | sh.600839 | 四川长虹 | 10.48 | 10.48 | 10.33 | 10.33 | -1.70% | 9.48 | 1.97% |
| 2025-05-21 | sh.600841 | 动力新科 | 5.72 | 5.76 | 5.60 | 5.68 | -1.39% | 0.63 | 1.07% |
| 2025-05-21 | sh.600843 | 上工申贝 | 12.24 | 12.67 | 11.96 | 11.97 | -1.89% | 6.08 | 10.51% |
| 2025-05-21 | sh.600844 | 金煤科技 | 3.29 | 3.33 | 3.22 | 3.25 | -1.52% | 1.07 | 3.97% |
| 2025-05-21 | sh.600845 | 宝信软件 | 25.67 | 25.67 | 25.45 | 25.53 | -0.19% | 1.77 | 0.32% |
| 2025-05-21 | sh.600846 | 同济科技 | 9.17 | 9.20 | 9.06 | 9.10 | -0.75% | 0.34 | 0.58% |
| 2025-05-21 | sh.600847 | 万里股份 | 10.46 | 10.60 | 10.28 | 10.40 | -0.57% | 0.22 | 1.38% |
| 2025-05-21 | sh.600848 | 上海临港 | 8.88 | 8.88 | 8.84 | 8.86 | -0.22% | 0.35 | 0.16% |
| 2025-05-21 | sh.600850 | 电科数字 | 23.42 | 23.44 | 23.20 | 23.22 | -0.84% | 0.88 | 0.60% |
| 2025-05-21 | sh.600851 | 海欣股份 | 6.59 | 6.71 | 6.54 | 6.54 | -0.75% | 0.66 | 1.35% |
| 2025-05-21 | sh.600853 | 龙建股份 | 3.65 | 3.66 | 3.62 | 3.63 | -0.81% | 0.68 | 1.83% |
| 2025-05-21 | sh.600854 | 春兰股份 | 4.91 | 4.93 | 4.84 | 4.87 | -0.99% | 0.33 | 1.27% |
| 2025-05-21 | sh.600855 | 航天长峰 | 12.42 | 12.65 | 12.31 | 12.43 | -0.96% | 3.36 | 5.77% |
| 2025-05-21 | sh.600857 | 宁波中百 | 10.15 | 10.35 | 9.93 | 10.16 | +0.69% | 0.84 | 3.71% |
| 2025-05-21 | sh.600858 | 银座股份 | 5.56 | 5.57 | 5.41 | 5.51 | -0.90% | 0.63 | 2.22% |
| 2025-05-21 | sh.600859 | 王府井 | 14.09 | 14.61 | 13.99 | 14.34 | +1.62% | 6.67 | 4.14% |
| 2025-05-21 | sh.600860 | 京城股份 | 12.70 | 12.94 | 12.39 | 12.41 | -4.02% | 3.36 | 6.16% |
| 2025-05-21 | sh.600861 | 北京人力 | 20.24 | 20.42 | 20.13 | 20.29 | +0.05% | 0.32 | 0.42% |
| 2025-05-21 | sh.600862 | 中航高科 | 23.16 | 23.21 | 23.00 | 23.13 | -0.47% | 2.36 | 0.73% |
| 2025-05-21 | sh.600863 | 华能蒙电 | 3.86 | 3.89 | 3.86 | 3.88 | +0.49% | 2.83 | 1.06% |
| 2025-05-21 | sh.600864 | 哈投股份 | 5.83 | 5.85 | 5.81 | 5.82 | -0.34% | 0.80 | 0.66% |
| 2025-05-21 | sh.600865 | 百大集团 | 9.37 | 9.39 | 9.24 | 9.31 | -0.63% | 0.90 | 2.52% |
| 2025-05-21 | sh.600866 | 星湖科技 | 7.05 | 7.24 | 7.04 | 7.15 | +1.07% | 2.34 | 2.81% |
| 2025-05-21 | sh.600867 | 通化东宝 | 7.45 | 7.52 | 7.41 | 7.42 | -0.65% | 0.97 | 0.65% |
| 2025-05-21 | sh.600868 | 梅雁吉祥 | 2.96 | 2.99 | 2.95 | 2.96 | -0.34% | 1.14 | 2.02% |
| 2025-05-21 | sh.600869 | 远东股份 | 4.95 | 4.95 | 4.83 | 4.86 | -1.42% | 0.96 | 0.89% |
| 2025-05-21 | sh.600871 | 石化油服 | 1.88 | 1.90 | 1.88 | 1.88 | 0.00% | 0.79 | 0.31% |
| 2025-05-21 | sh.600872 | 中炬高新 | 19.22 | 19.29 | 19.05 | 19.13 | -0.41% | 1.34 | 0.89% |
| 2025-05-21 | sh.600873 | 梅花生物 | 10.70 | 10.73 | 10.61 | 10.68 | -0.27% | 1.71 | 0.54% |
| 2025-05-21 | sh.600874 | 创业环保 | 5.74 | 5.75 | 5.71 | 5.71 | -0.51% | 0.25 | 0.35% |
| 2025-05-21 | sh.600875 | 东方电气 | 15.82 | 15.90 | 15.74 | 15.78 | -0.25% | 2.05 | 0.63% |
| 2025-05-21 | sh.600876 | 凯盛新能 | 9.72 | 9.75 | 9.63 | 9.70 | -0.51% | 0.18 | 0.48% |
| 2025-05-21 | sh.600877 | 电科芯片 | 12.18 | 12.47 | 12.08 | 12.25 | +0.25% | 1.24 | 0.85% |
| 2025-05-21 | sh.600879 | 航天电子 | 8.89 | 8.94 | 8.80 | 8.91 | -0.33% | 4.02 | 1.37% |
| 2025-05-21 | sh.600880 | 博瑞传播 | 4.60 | 4.63 | 4.55 | 4.58 | -0.86% | 0.50 | 1.00% |
| 2025-05-21 | sh.600881 | 亚泰集团 | 2.13 | 2.13 | 1.93 | 1.95 | -1.02% | 9.51 | 14.49% |
| 2025-05-21 | sh.600882 | 妙可蓝多 | 27.18 | 28.41 | 27.02 | 27.25 | +0.26% | 3.27 | 2.31% |
| 2025-05-21 | sh.600883 | 博闻科技 | 7.81 | 7.85 | 7.69 | 7.79 | -0.38% | 0.62 | 3.37% |
| 2025-05-21 | sh.600884 | 杉杉股份 | 7.64 | 7.78 | 7.55 | 7.56 | -1.56% | 3.54 | 2.63% |
| 2025-05-21 | sh.600885 | 宏发股份 | 23.31 | 23.74 | 23.23 | 23.66 | +1.57% | 1.92 | 0.55% |
| 2025-05-21 | sh.600886 | 国投电力 | 15.42 | 15.61 | 15.37 | 15.44 | +0.06% | 6.02 | 0.51% |
| 2025-05-21 | sh.600887 | 伊利股份 | 28.83 | 29.20 | 28.59 | 28.69 | -0.65% | 8.53 | 0.44% |
| 2025-05-21 | sh.600888 | 新疆众和 | 6.61 | 6.64 | 6.60 | 6.63 | +0.29% | 0.57 | 0.60% |
| 2025-05-21 | sh.600889 | *ST京化 | 16.70 | 16.86 | 16.42 | 16.46 | -2.14% | 2.50 | 4.12% |
| 2025-05-21 | sh.600892 | *ST大晟 | 3.10 | 3.15 | 3.01 | 3.13 | 0.00% | 0.78 | 4.53% |
| 2025-05-21 | sh.600893 | 航发动力 | 33.99 | 34.59 | 33.77 | 34.19 | +0.65% | 5.15 | 0.56% |
| 2025-05-21 | sh.600894 | 广日股份 | 9.98 | 10.13 | 9.94 | 10.08 | +1.13% | 0.52 | 0.56% |
| 2025-05-21 | sh.600895 | 张江高科 | 25.37 | 25.61 | 25.07 | 25.31 | -0.47% | 3.43 | 0.87% |
| 2025-05-21 | sh.600897 | 厦门空港 | 14.25 | 14.33 | 14.18 | 14.32 | +0.41% | 0.32 | 0.53% |
| 2025-05-21 | sh.600900 | 长江电力 | 29.76 | 29.96 | 29.72 | 29.82 | +0.39% | 16.50 | 0.22% |
| 2025-05-21 | sh.600901 | 江苏金租 | 5.37 | 5.48 | 5.37 | 5.44 | +1.22% | 1.68 | 0.50% |
| 2025-05-21 | sh.600903 | 贵州燃气 | 7.02 | 7.14 | 7.01 | 7.02 | +0.28% | 0.73 | 0.89% |
| 2025-05-21 | sh.600905 | 三峡能源 | 4.30 | 4.33 | 4.29 | 4.30 | -0.23% | 4.37 | 0.35% |
| 2025-05-21 | sh.600906 | 财达证券 | 6.50 | 6.52 | 6.45 | 6.47 | -0.60% | 0.75 | 0.54% |
| 2025-05-21 | sh.600908 | 无锡银行 | 5.51 | 5.59 | 5.49 | 5.57 | +1.56% | 1.07 | 0.91% |
| 2025-05-21 | sh.600909 | 华安证券 | 5.46 | 5.47 | 5.43 | 5.44 | -0.18% | 0.92 | 0.35% |
| 2025-05-21 | sh.600916 | 中国黄金 | 8.01 | 8.07 | 7.97 | 8.06 | +0.84% | 1.80 | 1.28% |
| 2025-05-21 | sh.600917 | 重庆燃气 | 5.58 | 5.61 | 5.57 | 5.58 | 0.00% | 0.19 | 0.22% |
| 2025-05-21 | sh.600919 | 江苏银行 | 10.24 | 10.43 | 10.22 | 10.40 | +1.96% | 10.92 | 0.55% |
| 2025-05-21 | sh.600925 | 苏能股份 | 4.96 | 5.01 | 4.96 | 4.99 | +0.59% | 0.39 | 0.48% |
| 2025-05-21 | sh.600926 | 杭州银行 | 14.57 | 14.85 | 14.56 | 14.79 | +1.58% | 11.38 | 1.13% |
| 2025-05-21 | sh.600927 | 永安期货 | 12.52 | 12.58 | 12.35 | 12.38 | -1.35% | 0.37 | 0.20% |
| 2025-05-21 | sh.600928 | 西安银行 | 3.59 | 3.69 | 3.58 | 3.68 | +2.45% | 1.30 | 0.79% |
| 2025-05-21 | sh.600929 | 雪天盐业 | 5.07 | 5.11 | 5.06 | 5.08 | 0.00% | 0.34 | 0.40% |
| 2025-05-21 | sh.600933 | 爱柯迪 | 16.29 | 16.54 | 15.98 | 16.18 | -1.08% | 1.95 | 1.21% |
| 2025-05-21 | sh.600935 | 华塑股份 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 0.28 | 0.33% |
| 2025-05-21 | sh.600936 | 北投科技 | 3.98 | 4.01 | 3.96 | 3.99 | 0.00% | 0.58 | 0.87% |
| 2025-05-21 | sh.600938 | 中国海油 | 24.12 | 24.53 | 24.12 | 24.47 | +1.78% | 12.01 | 1.57% |
| 2025-05-21 | sh.600939 | 重庆建工 | 3.05 | 3.08 | 3.01 | 3.02 | -1.31% | 0.72 | 1.25% |
| 2025-05-21 | sh.600941 | 中国移动 | 110.96 | 111.14 | 110.04 | 110.20 | -0.43% | 6.79 | 0.65% |
| 2025-05-21 | sh.600955 | 维远股份 | 13.36 | 13.41 | 13.26 | 13.29 | -0.67% | 0.26 | 0.35% |
| 2025-05-21 | sh.600918 | 中泰证券 | 6.17 | 6.19 | 6.15 | 6.15 | -0.32% | 0.69 | 0.28% |
| 2025-05-21 | sh.600956 | 新天绿能 | 7.89 | 7.91 | 7.79 | 7.80 | -0.62% | 0.43 | 0.23% |
| 2025-05-21 | sh.600958 | 东方证券 | 9.23 | 9.27 | 9.20 | 9.20 | -0.32% | 1.75 | 0.25% |
| 2025-05-21 | sh.600959 | 江苏有线 | 3.28 | 3.29 | 3.26 | 3.27 | -0.30% | 0.67 | 0.40% |
| 2025-05-21 | sh.600960 | 渤海汽车 | 4.27 | 4.28 | 4.13 | 4.19 | -1.87% | 0.92 | 2.32% |
| 2025-05-21 | sh.600961 | 株冶集团 | 10.26 | 10.63 | 10.23 | 10.54 | +2.83% | 2.45 | 3.12% |
| 2025-05-21 | sh.600962 | 国投中鲁 | 14.70 | 14.95 | 14.45 | 14.48 | -2.62% | 0.56 | 1.47% |
| 2025-05-21 | sh.600963 | 岳阳林纸 | 4.48 | 4.49 | 4.43 | 4.46 | -0.44% | 0.64 | 0.82% |
| 2025-05-21 | sh.600965 | *ST福成 | 5.29 | 5.30 | 5.18 | 5.20 | -1.52% | 0.50 | 1.16% |
| 2025-05-21 | sh.600966 | 博汇纸业 | 4.54 | 4.57 | 4.51 | 4.53 | -0.87% | 0.48 | 0.79% |
| 2025-05-21 | sh.600967 | 内蒙一机 | 11.60 | 11.65 | 11.47 | 11.48 | -1.87% | 2.06 | 1.05% |
| 2025-05-21 | sh.600968 | 海油发展 | 3.80 | 3.82 | 3.76 | 3.77 | -0.51% | 1.40 | 0.35% |
| 2025-05-21 | sh.600969 | 郴电国际 | 7.92 | 8.20 | 7.86 | 7.86 | -1.50% | 2.57 | 8.69% |
| 2025-05-21 | sh.600970 | 中材国际 | 8.87 | 8.93 | 8.86 | 8.92 | +0.75% | 0.69 | 0.33% |
| 2025-05-21 | sh.600971 | 恒源煤电 | 6.74 | 6.84 | 6.74 | 6.79 | +0.86% | 1.23 | 1.45% |
| 2025-05-21 | sh.600973 | 宝胜股份 | 4.89 | 4.89 | 4.80 | 4.84 | -1.22% | 1.50 | 2.27% |
| 2025-05-21 | sh.600975 | 新五丰 | 6.10 | 6.11 | 6.07 | 6.11 | -0.16% | 0.74 | 1.20% |
| 2025-05-21 | sh.600976 | 健民集团 | 39.32 | 39.57 | 39.28 | 39.41 | +0.20% | 0.81 | 1.30% |
| 2025-05-21 | sh.600977 | 中国电影 | 10.28 | 10.30 | 10.23 | 10.29 | +0.10% | 0.58 | 0.30% |
| 2025-05-21 | sh.600979 | 广安爱众 | 5.65 | 5.90 | 5.64 | 5.75 | +1.75% | 6.57 | 9.08% |
| 2025-05-21 | sh.600980 | 北矿科技 | 16.87 | 17.17 | 16.67 | 16.72 | -0.53% | 0.87 | 2.92% |
| 2025-05-21 | sh.600981 | 苏豪汇鸿 | 2.74 | 2.75 | 2.68 | 2.70 | -1.81% | 0.64 | 1.05% |
| 2025-05-21 | sh.600982 | 宁波能源 | 4.82 | 5.09 | 4.81 | 5.00 | +3.61% | 5.25 | 9.21% |
显示 1461701 - 1461800 条，共 5,034,999 条记录