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.600062 | 华润双鹤 | 18.82 | 18.96 | 18.74 | 18.87 | +0.31% | 1.50 | 0.75% |
| 2025-05-21 | sh.600063 | 皖维高新 | 4.28 | 4.30 | 4.24 | 4.26 | -0.23% | 0.68 | 0.82% |
| 2025-05-21 | sh.600064 | 南京高科 | 7.27 | 7.30 | 7.25 | 7.27 | +0.13% | 0.74 | 0.57% |
| 2025-05-21 | sh.600066 | 宇通客车 | 24.01 | 24.22 | 23.88 | 24.03 | 0.00% | 2.97 | 0.55% |
| 2025-05-21 | sh.600067 | 冠城新材 | 2.69 | 2.73 | 2.67 | 2.71 | +0.69% | 0.46 | 1.15% |
| 2025-05-21 | sh.600071 | 凤凰光学 | 21.68 | 21.90 | 21.41 | 21.63 | -0.18% | 0.86 | 1.42% |
| 2025-05-21 | sh.600072 | 中船科技 | 12.22 | 12.26 | 12.14 | 12.17 | -0.33% | 0.99 | 0.75% |
| 2025-05-21 | sh.600073 | 光明肉业 | 8.07 | 8.21 | 7.96 | 8.05 | -0.61% | 1.38 | 1.81% |
| 2025-05-21 | sh.600075 | 新疆天业 | 4.28 | 4.28 | 4.24 | 4.25 | -0.23% | 0.28 | 0.38% |
| 2025-05-21 | sh.600076 | 康欣新材 | 2.35 | 2.40 | 2.31 | 2.32 | -1.69% | 0.59 | 1.87% |
| 2025-05-21 | sh.600078 | 澄星股份 | 5.59 | 5.72 | 5.57 | 5.62 | +0.72% | 0.59 | 1.58% |
| 2025-05-21 | sh.600079 | ST人福 | 20.27 | 20.44 | 20.11 | 20.25 | +0.15% | 2.04 | 0.64% |
| 2025-05-21 | sh.600080 | ST金花 | 7.26 | 7.50 | 7.20 | 7.43 | +2.33% | 0.53 | 1.90% |
| 2025-05-21 | sh.600081 | 东风科技 | 14.69 | 14.88 | 14.43 | 14.48 | -2.74% | 3.13 | 3.87% |
| 2025-05-21 | sh.600082 | ST海泰 | 3.55 | 3.68 | 3.49 | 3.50 | -0.57% | 0.96 | 4.26% |
| 2025-05-21 | sh.600084 | *ST尼雅 | 5.56 | 5.59 | 5.48 | 5.51 | -0.54% | 0.16 | 0.26% |
| 2025-05-21 | sh.600085 | 同仁堂 | 37.19 | 37.57 | 37.04 | 37.09 | -0.40% | 2.98 | 0.57% |
| 2025-05-21 | sh.600051 | 宁波联合 | 7.29 | 7.52 | 7.28 | 7.29 | -1.20% | 1.30 | 5.58% |
| 2025-05-21 | sh.600088 | 中视传媒 | 16.63 | 16.70 | 16.50 | 16.52 | -1.14% | 0.27 | 0.40% |
| 2025-05-21 | sh.600089 | 特变电工 | 11.65 | 11.73 | 11.65 | 11.66 | 0.00% | 2.19 | 0.36% |
| 2025-05-21 | sh.600094 | 大名城 | 3.18 | 3.18 | 3.14 | 3.17 | 0.00% | 0.36 | 0.51% |
| 2025-05-21 | sh.600095 | 湘财股份 | 8.66 | 8.98 | 8.60 | 8.64 | -1.37% | 9.39 | 3.77% |
| 2025-05-21 | sh.600096 | 云天化 | 22.28 | 22.52 | 22.23 | 22.49 | +1.05% | 8.26 | 1.88% |
| 2025-05-21 | sh.600097 | 开创国际 | 10.25 | 10.29 | 10.07 | 10.12 | -1.07% | 0.39 | 1.57% |
| 2025-05-21 | sh.600098 | 广州发展 | 6.22 | 6.28 | 6.21 | 6.25 | +0.46% | 0.83 | 0.36% |
| 2025-05-21 | sh.600099 | 林海股份 | 10.98 | 11.19 | 10.67 | 10.75 | -2.09% | 0.79 | 3.32% |
| 2025-05-21 | sh.600100 | 同方股份 | 7.17 | 7.18 | 7.08 | 7.09 | -0.98% | 1.61 | 0.68% |
| 2025-05-21 | sh.600101 | 明星电力 | 11.37 | 12.13 | 11.32 | 11.71 | +1.63% | 14.93 | 22.70% |
| 2025-05-21 | sh.600103 | 青山纸业 | 2.20 | 2.22 | 2.19 | 2.20 | -0.45% | 0.48 | 0.97% |
| 2025-05-21 | sh.600104 | 上汽集团 | 16.72 | 16.92 | 16.67 | 16.77 | +0.30% | 5.36 | 0.27% |
| 2025-05-21 | sh.600105 | 永鼎股份 | 7.48 | 7.63 | 7.23 | 7.35 | -2.88% | 12.27 | 11.31% |
| 2025-05-21 | sh.600106 | 重庆路桥 | 5.64 | 5.69 | 5.61 | 5.64 | -0.70% | 0.98 | 1.30% |
| 2025-05-21 | sh.600107 | *ST尔雅 | 3.79 | 3.97 | 3.76 | 3.97 | +5.03% | 0.42 | 2.99% |
| 2025-05-21 | sh.600108 | 亚盛集团 | 2.98 | 2.99 | 2.94 | 2.96 | -0.67% | 1.00 | 1.74% |
| 2025-05-21 | sh.600109 | 国金证券 | 8.25 | 8.28 | 8.23 | 8.25 | 0.00% | 1.14 | 0.37% |
| 2025-05-21 | sh.600110 | 诺德股份 | 3.50 | 3.53 | 3.46 | 3.49 | 0.00% | 0.66 | 1.08% |
| 2025-05-21 | sh.600111 | 北方稀土 | 23.67 | 23.73 | 23.58 | 23.69 | -0.34% | 6.96 | 0.81% |
| 2025-05-21 | sh.600113 | 浙江东日 | 14.16 | 14.17 | 14.03 | 14.11 | -0.21% | 0.25 | 0.42% |
| 2025-05-21 | sh.600114 | 东睦股份 | 20.11 | 20.99 | 19.70 | 20.54 | +1.73% | 4.70 | 3.74% |
| 2025-05-21 | sh.600115 | 中国东航 | 3.78 | 3.87 | 3.78 | 3.86 | +1.85% | 3.33 | 0.51% |
| 2025-05-21 | sh.600116 | 三峡水利 | 7.01 | 7.01 | 6.93 | 6.95 | -0.71% | 1.53 | 1.13% |
| 2025-05-21 | sh.600117 | 西宁特钢 | 2.18 | 2.18 | 2.16 | 2.18 | 0.00% | 0.16 | 0.23% |
| 2025-05-21 | sh.600118 | 中国卫星 | 26.85 | 27.07 | 26.67 | 26.95 | +0.52% | 2.40 | 0.76% |
| 2025-05-21 | sh.600119 | *ST长投 | 8.36 | 8.53 | 8.27 | 8.44 | +0.60% | 1.38 | 4.48% |
| 2025-05-21 | sh.600120 | 浙江东方 | 5.95 | 5.95 | 5.81 | 5.84 | -1.16% | 2.89 | 1.42% |
| 2025-05-21 | sh.600121 | 郑州煤电 | 3.87 | 4.00 | 3.85 | 3.95 | +1.80% | 1.75 | 3.63% |
| 2025-05-21 | sh.600123 | 兰花科创 | 6.59 | 6.71 | 6.59 | 6.68 | +1.49% | 1.08 | 1.08% |
| 2025-05-21 | sh.600125 | 铁龙物流 | 5.68 | 5.73 | 5.67 | 5.72 | +0.34% | 0.59 | 0.77% |
| 2025-05-21 | sh.600126 | 杭钢股份 | 10.15 | 10.16 | 10.03 | 10.04 | -1.95% | 9.13 | 2.69% |
| 2025-05-21 | sh.600127 | 金健米业 | 6.96 | 7.04 | 6.90 | 6.91 | -0.72% | 1.27 | 2.86% |
| 2025-05-21 | sh.600128 | 苏豪弘业 | 10.22 | 10.31 | 10.16 | 10.21 | -0.87% | 1.75 | 6.88% |
| 2025-05-21 | sh.600129 | 太极集团 | 21.80 | 22.07 | 21.50 | 21.57 | -1.51% | 2.20 | 1.82% |
| 2025-05-21 | sh.600130 | 波导股份 | 3.19 | 3.37 | 3.19 | 3.37 | +4.98% | 1.56 | 6.27% |
| 2025-05-21 | sh.600131 | 国网信通 | 17.88 | 17.88 | 17.69 | 17.74 | -0.77% | 0.85 | 0.40% |
| 2025-05-21 | sh.600132 | 重庆啤酒 | 55.77 | 55.84 | 54.82 | 55.09 | -0.93% | 2.28 | 0.82% |
| 2025-05-21 | sh.600133 | 东湖高新 | 9.51 | 9.56 | 9.24 | 9.35 | -1.75% | 1.89 | 1.86% |
| 2025-05-21 | sh.600135 | 乐凯胶片 | 7.83 | 8.00 | 7.62 | 7.65 | -3.16% | 2.50 | 5.83% |
| 2025-05-21 | sh.600136 | ST明诚 | 2.14 | 2.14 | 2.10 | 2.13 | -0.47% | 0.15 | 0.36% |
| 2025-05-21 | sh.600137 | 浪莎股份 | 22.25 | 22.25 | 22.25 | 22.25 | +9.98% | 1.12 | 5.10% |
| 2025-05-21 | sh.600138 | 中青旅 | 9.69 | 9.72 | 9.67 | 9.69 | -0.20% | 0.71 | 1.01% |
| 2025-05-21 | sh.600141 | 兴发集团 | 19.87 | 20.22 | 19.84 | 20.07 | +0.77% | 2.68 | 1.16% |
| 2025-05-21 | sh.600143 | 金发科技 | 10.64 | 10.64 | 10.54 | 10.57 | -0.84% | 2.56 | 0.92% |
| 2025-05-21 | sh.600148 | 长春一东 | 22.09 | 22.23 | 20.78 | 20.98 | -5.62% | 2.81 | 9.34% |
| 2025-05-21 | sh.600149 | 廊坊发展 | 5.19 | 5.65 | 5.14 | 5.65 | +9.92% | 1.18 | 5.61% |
| 2025-05-21 | sh.600150 | 中国船舶 | 31.24 | 31.73 | 31.10 | 31.54 | +1.05% | 13.15 | 0.93% |
| 2025-05-21 | sh.600151 | 航天机电 | 6.83 | 6.83 | 6.68 | 6.70 | -2.05% | 0.75 | 0.78% |
| 2025-05-21 | sh.600152 | 维科技术 | 5.97 | 6.02 | 5.90 | 5.95 | -0.34% | 0.45 | 1.42% |
| 2025-05-21 | sh.600153 | 建发股份 | 9.67 | 9.70 | 9.61 | 9.67 | +0.30% | 1.25 | 0.44% |
| 2025-05-21 | sh.600155 | 华创云信 | 6.66 | 6.73 | 6.65 | 6.68 | +0.15% | 1.14 | 0.76% |
| 2025-05-21 | sh.600156 | 华升股份 | 6.06 | 6.18 | 6.00 | 6.02 | -0.49% | 0.93 | 3.79% |
| 2025-05-21 | sz.301173 | 毓恬冠佳 | 46.35 | 47.70 | 45.68 | 47.39 | +2.61% | 0.80 | 10.09% |
| 2025-05-21 | sh.600158 | 中体产业 | 8.12 | 8.18 | 8.09 | 8.13 | -0.49% | 0.91 | 1.17% |
| 2025-05-21 | sh.600159 | 大龙地产 | 2.66 | 2.66 | 2.60 | 2.62 | -1.13% | 0.42 | 1.90% |
| 2025-05-21 | sh.600160 | 巨化股份 | 26.11 | 26.32 | 25.86 | 25.99 | +0.04% | 4.51 | 0.63% |
| 2025-05-21 | sh.600161 | 天坛生物 | 18.91 | 19.13 | 18.87 | 18.98 | +0.42% | 4.17 | 1.10% |
| 2025-05-21 | sh.600162 | 香江控股 | 1.67 | 1.68 | 1.65 | 1.66 | -0.60% | 0.25 | 0.45% |
| 2025-05-21 | sh.600163 | 中闽能源 | 5.50 | 5.55 | 5.45 | 5.47 | -0.54% | 0.69 | 0.65% |
| 2025-05-21 | sh.600165 | ST宁科 | 3.54 | 3.61 | 3.51 | 3.58 | +0.79% | 0.40 | 1.14% |
| 2025-05-21 | sh.600166 | 福田汽车 | 2.66 | 2.73 | 2.65 | 2.71 | +1.88% | 4.17 | 2.38% |
| 2025-05-21 | sh.600167 | 联美控股 | 5.94 | 5.97 | 5.91 | 5.91 | -0.33% | 0.19 | 0.14% |
| 2025-05-21 | sh.600168 | 武汉控股 | 4.63 | 4.71 | 4.63 | 4.70 | +1.07% | 0.54 | 1.16% |
| 2025-05-21 | sh.600170 | 上海建工 | 2.35 | 2.35 | 2.33 | 2.34 | -0.41% | 1.39 | 0.65% |
| 2025-05-21 | sh.600171 | 上海贝岭 | 34.22 | 34.24 | 33.73 | 33.99 | -0.90% | 4.72 | 1.95% |
| 2025-05-21 | sh.600172 | 黄河旋风 | 4.08 | 4.14 | 4.01 | 4.02 | -4.06% | 2.68 | 5.19% |
| 2025-05-21 | sh.600173 | 卧龙新能 | 6.20 | 6.26 | 6.13 | 6.17 | -0.64% | 0.31 | 0.71% |
| 2025-05-21 | sh.600176 | 中国巨石 | 11.74 | 11.80 | 11.70 | 11.77 | +0.34% | 1.51 | 0.32% |
| 2025-05-21 | sh.600177 | 雅戈尔 | 7.07 | 7.11 | 7.06 | 7.09 | +0.40% | 1.12 | 0.32% |
| 2025-05-21 | sh.600178 | 东安动力 | 12.50 | 13.22 | 12.24 | 12.78 | +0.24% | 6.31 | 10.60% |
| 2025-05-21 | sh.600179 | 安通控股 | 3.05 | 3.07 | 3.03 | 3.05 | -0.65% | 0.99 | 0.86% |
| 2025-05-21 | sh.600180 | *ST瑞茂 | 4.49 | 4.51 | 4.44 | 4.45 | -1.32% | 0.97 | 1.99% |
| 2025-05-21 | sh.600182 | S佳通 | 14.70 | 14.76 | 14.58 | 14.71 | -0.06% | 0.24 | 0.91% |
| 2025-05-21 | sh.600183 | 生益科技 | 25.98 | 26.40 | 25.77 | 26.33 | +0.78% | 4.42 | 0.69% |
| 2025-05-21 | sh.600184 | 光电股份 | 14.00 | 14.00 | 13.58 | 13.70 | -1.72% | 1.43 | 2.05% |
| 2025-05-21 | sh.600185 | 珠免集团 | 6.47 | 6.48 | 6.30 | 6.37 | -1.55% | 1.85 | 1.54% |
| 2025-05-21 | sh.600186 | 莲花控股 | 6.41 | 6.42 | 6.34 | 6.36 | -1.09% | 2.84 | 2.50% |
| 2025-05-21 | sh.600187 | *ST国中 | 3.36 | 3.51 | 3.36 | 3.40 | +1.19% | 4.16 | 7.53% |
| 2025-05-21 | sh.600188 | 兖矿能源 | 12.03 | 12.47 | 12.03 | 12.38 | +2.99% | 6.02 | 0.78% |
| 2025-05-21 | sh.600189 | 泉阳泉 | 7.25 | 7.36 | 7.22 | 7.24 | -0.28% | 0.91 | 1.75% |
| 2025-05-21 | sh.600191 | 华资实业 | 7.69 | 7.80 | 7.67 | 7.74 | 0.00% | 0.49 | 1.31% |
| 2025-05-21 | sh.600192 | 长城电工 | 7.00 | 7.01 | 6.89 | 6.92 | -1.14% | 0.31 | 1.01% |
显示 1462201 - 1462300 条，共 5,034,999 条记录