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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | sh.601665 | 齐鲁银行 | 6.38 | 6.42 | 6.27 | 6.28 | -1.65% | 2.24 | 0.70% |
| 2025-05-23 | sh.601666 | 平煤股份 | 7.86 | 7.93 | 7.84 | 7.86 | 0.00% | 1.06 | 0.51% |
| 2025-05-23 | sh.601668 | 中国建筑 | 5.53 | 5.56 | 5.46 | 5.46 | -1.38% | 7.42 | 0.31% |
| 2025-05-23 | sh.601669 | 中国电建 | 4.65 | 4.67 | 4.59 | 4.59 | -1.26% | 2.81 | 0.45% |
| 2025-05-23 | sh.601677 | 明泰铝业 | 11.93 | 12.03 | 11.87 | 11.87 | -0.49% | 1.29 | 0.87% |
| 2025-05-23 | sh.601678 | 滨化股份 | 4.15 | 4.23 | 4.14 | 4.18 | +0.72% | 1.29 | 1.50% |
| 2025-05-23 | sh.601686 | 友发集团 | 5.41 | 5.42 | 5.34 | 5.35 | -0.86% | 0.16 | 0.19% |
| 2025-05-23 | sh.601688 | 华泰证券 | 16.44 | 16.53 | 16.21 | 16.27 | -1.30% | 7.15 | 0.58% |
| 2025-05-23 | sh.601689 | 拓普集团 | 50.20 | 52.61 | 50.06 | 50.77 | +0.94% | 19.58 | 2.16% |
| 2025-05-23 | sh.601696 | 中银证券 | 9.87 | 9.91 | 9.70 | 9.70 | -1.82% | 1.83 | 0.67% |
| 2025-05-23 | sh.601698 | 中国卫通 | 19.25 | 19.28 | 18.90 | 18.95 | -1.61% | 2.72 | 0.34% |
| 2025-05-23 | sh.601699 | 潞安环能 | 10.88 | 11.02 | 10.75 | 10.75 | -1.24% | 1.73 | 0.51% |
| 2025-05-23 | sh.601700 | 风范股份 | 4.29 | 4.33 | 4.24 | 4.24 | -1.62% | 0.28 | 0.56% |
| 2025-05-23 | sh.601702 | 华峰铝业 | 16.12 | 16.20 | 15.86 | 15.91 | -1.16% | 0.85 | 0.52% |
| 2025-05-23 | sh.601717 | 中创智领 | 15.08 | 15.74 | 15.08 | 15.32 | +1.68% | 7.10 | 2.78% |
| 2025-05-23 | sh.601718 | ST际华 | 2.70 | 2.72 | 2.67 | 2.68 | -0.74% | 0.79 | 0.67% |
| 2025-05-23 | sh.601727 | 上海电气 | 7.22 | 7.68 | 7.18 | 7.44 | +3.05% | 27.77 | 2.93% |
| 2025-05-23 | sh.601728 | 中国电信 | 7.62 | 7.70 | 7.59 | 7.64 | +0.25% | 6.70 | 0.11% |
| 2025-05-23 | sh.601766 | 中国中车 | 7.06 | 7.13 | 6.97 | 6.97 | -1.49% | 3.84 | 0.21% |
| 2025-05-23 | sh.601777 | 千里科技 | 8.73 | 8.87 | 8.39 | 8.39 | -4.22% | 4.25 | 1.09% |
| 2025-05-23 | sh.601778 | 晶科科技 | 2.62 | 2.63 | 2.57 | 2.58 | -1.14% | 0.90 | 0.96% |
| 2025-05-23 | sh.601788 | 光大证券 | 16.11 | 16.22 | 15.92 | 15.93 | -1.41% | 2.38 | 0.37% |
| 2025-05-23 | sh.601789 | 宁波建工 | 5.50 | 5.53 | 5.35 | 5.36 | -3.53% | 3.16 | 5.25% |
| 2025-05-23 | sh.601798 | 蓝科高新 | 7.56 | 7.66 | 7.32 | 7.38 | -2.25% | 1.15 | 4.32% |
| 2025-05-23 | sh.601799 | 星宇股份 | 139.06 | 140.19 | 137.99 | 138.86 | -0.19% | 0.88 | 0.22% |
| 2025-05-23 | sh.601800 | 中国交建 | 8.59 | 8.60 | 8.47 | 8.47 | -1.24% | 1.93 | 0.19% |
| 2025-05-23 | sh.601801 | 皖新传媒 | 6.63 | 6.65 | 6.46 | 6.48 | -2.20% | 0.78 | 0.59% |
| 2025-05-23 | sh.601808 | 中海油服 | 13.36 | 13.52 | 13.01 | 13.06 | -2.06% | 1.78 | 0.45% |
| 2025-05-23 | sh.601811 | 新华文轩 | 14.68 | 14.81 | 14.50 | 14.57 | -0.98% | 0.41 | 0.34% |
| 2025-05-23 | sh.601816 | 京沪高铁 | 5.82 | 5.83 | 5.70 | 5.70 | -2.33% | 4.61 | 0.16% |
| 2025-05-23 | sh.601818 | 光大银行 | 3.86 | 3.87 | 3.80 | 3.81 | -1.23% | 4.16 | 0.22% |
| 2025-05-23 | sh.601825 | 沪农商行 | 8.63 | 8.78 | 8.58 | 8.62 | -0.22% | 2.32 | 0.27% |
| 2025-05-23 | sh.601827 | 三峰环境 | 8.08 | 8.14 | 8.00 | 8.00 | -0.12% | 0.29 | 0.21% |
| 2025-05-23 | sh.601828 | 美凯龙 | 2.86 | 2.87 | 2.80 | 2.80 | -2.10% | 0.46 | 0.45% |
| 2025-05-23 | sh.601838 | 成都银行 | 18.08 | 18.17 | 17.86 | 17.89 | -1.06% | 3.17 | 0.40% |
| 2025-05-23 | sh.601857 | 中国石油 | 7.86 | 7.88 | 7.75 | 7.75 | -1.45% | 6.89 | 0.05% |
| 2025-05-23 | sh.601858 | 中国科传 | 18.57 | 18.62 | 18.21 | 18.21 | -1.97% | 0.51 | 0.35% |
| 2025-05-23 | sh.601860 | 紫金银行 | 2.77 | 2.81 | 2.73 | 2.74 | -1.05% | 2.09 | 2.05% |
| 2025-05-23 | sh.601865 | 福莱特 | 14.92 | 15.17 | 14.80 | 14.92 | -0.20% | 1.50 | 0.52% |
| 2025-05-23 | sh.601866 | 中远海发 | 2.45 | 2.46 | 2.39 | 2.42 | -2.38% | 3.66 | 1.51% |
| 2025-05-23 | sh.601868 | 中国能建 | 2.19 | 2.20 | 2.17 | 2.18 | -0.45% | 4.02 | 0.56% |
| 2025-05-23 | sh.601869 | 长飞光纤 | 32.96 | 33.12 | 32.12 | 32.20 | -2.30% | 0.89 | 0.67% |
| 2025-05-23 | sh.601872 | 招商轮船 | 5.89 | 5.90 | 5.82 | 5.83 | -1.31% | 2.78 | 0.57% |
| 2025-05-23 | sh.601877 | 正泰电器 | 22.10 | 22.24 | 21.69 | 21.70 | -1.89% | 2.11 | 0.43% |
| 2025-05-23 | sh.601878 | 浙商证券 | 10.48 | 10.53 | 10.34 | 10.34 | -1.41% | 3.15 | 0.65% |
| 2025-05-23 | sh.601880 | 辽港股份 | 1.48 | 1.49 | 1.46 | 1.47 | -1.32% | 0.97 | 0.35% |
| 2025-05-23 | sh.601881 | 中国银河 | 15.90 | 16.05 | 15.60 | 15.61 | -1.97% | 8.13 | 0.70% |
| 2025-05-23 | sh.601882 | 海天精工 | 18.62 | 18.85 | 18.48 | 18.49 | -0.69% | 0.41 | 0.41% |
| 2025-05-23 | sh.601886 | 江河集团 | 5.23 | 5.26 | 5.19 | 5.21 | -0.18% | 0.39 | 0.62% |
| 2025-05-23 | sh.601888 | 中国中免 | 59.99 | 60.38 | 59.57 | 59.64 | -0.59% | 5.50 | 0.46% |
| 2025-05-23 | sh.601890 | 亚星锚链 | 8.38 | 8.49 | 8.32 | 8.33 | -0.70% | 1.77 | 2.16% |
| 2025-05-23 | sh.601898 | 中煤能源 | 10.60 | 10.77 | 10.42 | 10.45 | -1.37% | 3.39 | 0.34% |
| 2025-05-23 | sh.601899 | 紫金矿业 | 18.13 | 18.29 | 18.04 | 18.18 | +0.05% | 22.42 | 0.59% |
| 2025-05-23 | sh.601900 | 南方传媒 | 16.08 | 16.15 | 15.78 | 15.78 | -1.86% | 0.68 | 0.46% |
| 2025-05-23 | sh.601901 | 方正证券 | 7.56 | 7.60 | 7.47 | 7.47 | -1.17% | 2.12 | 0.34% |
| 2025-05-23 | sh.601908 | 京运通 | 3.21 | 3.23 | 3.11 | 3.12 | -4.00% | 4.54 | 5.96% |
| 2025-05-23 | sh.601916 | 浙商银行 | 3.01 | 3.04 | 2.99 | 2.99 | -0.63% | 6.42 | 0.94% |
| 2025-05-23 | sh.601918 | 新集能源 | 6.63 | 6.72 | 6.55 | 6.56 | -1.17% | 1.27 | 0.71% |
| 2025-05-23 | sh.601919 | 中远海控 | 15.08 | 15.23 | 14.89 | 14.93 | -0.90% | 17.25 | 0.82% |
| 2025-05-23 | sh.601921 | 浙版传媒 | 7.77 | 7.80 | 7.63 | 7.64 | -1.59% | 0.81 | 0.45% |
| 2025-05-23 | sh.601928 | 凤凰传媒 | 11.32 | 11.33 | 10.97 | 10.97 | -3.02% | 0.89 | 0.30% |
| 2025-05-23 | sh.601929 | 吉视传媒 | 1.83 | 1.84 | 1.77 | 1.78 | -3.26% | 2.38 | 3.78% |
| 2025-05-23 | sh.601933 | 永辉超市 | 5.13 | 5.16 | 5.08 | 5.09 | -1.17% | 7.14 | 1.54% |
| 2025-05-23 | sh.601939 | 建设银行 | 8.99 | 9.03 | 8.88 | 8.89 | -0.98% | 8.39 | 0.96% |
| 2025-05-23 | sh.601949 | 中国出版 | 6.30 | 6.31 | 6.23 | 6.24 | -0.78% | 0.53 | 0.44% |
| 2025-05-23 | sh.601952 | 苏垦农发 | 9.52 | 9.56 | 9.40 | 9.40 | -1.23% | 1.03 | 0.77% |
| 2025-05-23 | sh.601956 | 东贝集团 | 6.90 | 7.48 | 6.90 | 7.08 | +3.91% | 10.37 | 23.22% |
| 2025-05-23 | sh.601958 | 金钼股份 | 9.91 | 10.01 | 9.81 | 9.81 | -0.78% | 1.92 | 0.58% |
| 2025-05-23 | sh.601963 | 重庆银行 | 11.26 | 11.31 | 11.03 | 11.11 | -1.28% | 1.76 | 0.81% |
| 2025-05-23 | sh.601965 | 中国汽研 | 17.66 | 18.05 | 17.64 | 17.71 | +0.11% | 0.90 | 0.50% |
| 2025-05-23 | sh.601966 | 玲珑轮胎 | 14.34 | 14.48 | 14.25 | 14.26 | -0.62% | 2.76 | 1.29% |
| 2025-05-23 | sh.601968 | 宝钢包装 | 4.73 | 4.79 | 4.69 | 4.72 | 0.00% | 0.25 | 0.46% |
| 2025-05-23 | sh.601969 | 海南矿业 | 6.96 | 7.00 | 6.88 | 6.88 | -1.00% | 0.44 | 0.32% |
| 2025-05-23 | sh.601975 | 招商南油 | 2.74 | 2.75 | 2.71 | 2.72 | -0.73% | 1.48 | 1.13% |
| 2025-05-23 | sh.601985 | 中国核电 | 9.37 | 9.47 | 9.36 | 9.37 | -0.21% | 7.25 | 0.40% |
| 2025-05-23 | sh.601988 | 中国银行 | 5.52 | 5.54 | 5.46 | 5.46 | -1.07% | 10.34 | 0.09% |
| 2025-05-23 | sh.601990 | 南京证券 | 7.65 | 7.71 | 7.58 | 7.58 | -1.41% | 1.18 | 0.42% |
| 2025-05-23 | sh.601991 | 大唐发电 | 3.18 | 3.19 | 3.11 | 3.13 | -1.82% | 3.21 | 0.80% |
| 2025-05-23 | sh.601992 | 金隅集团 | 1.51 | 1.52 | 1.49 | 1.49 | -1.28% | 0.47 | 0.36% |
| 2025-05-23 | sh.601995 | 中金公司 | 33.04 | 33.31 | 32.75 | 32.80 | -0.96% | 3.81 | 0.39% |
| 2025-05-23 | sh.601996 | 丰林集团 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 0.30 | 1.27% |
| 2025-05-23 | sh.601997 | 贵阳银行 | 5.78 | 5.83 | 5.72 | 5.73 | -0.83% | 3.74 | 1.69% |
| 2025-05-23 | sh.601998 | 中信银行 | 7.56 | 7.70 | 7.44 | 7.47 | -1.14% | 6.40 | 0.20% |
| 2025-05-23 | sh.601999 | 出版传媒 | 6.40 | 6.45 | 6.26 | 6.26 | -2.47% | 0.34 | 0.96% |
| 2025-05-23 | sh.603000 | 人民网 | 19.83 | 19.91 | 19.57 | 19.58 | -1.30% | 1.58 | 0.72% |
| 2025-05-23 | sh.603001 | 奥康国际 | 6.05 | 6.20 | 5.91 | 5.95 | -3.48% | 0.38 | 1.51% |
| 2025-05-23 | sh.603002 | 宏昌电子 | 5.58 | 5.63 | 5.50 | 5.50 | -1.43% | 0.91 | 1.44% |
| 2025-05-23 | sh.603004 | 鼎龙科技 | 20.03 | 22.10 | 20.03 | 22.10 | +10.01% | 2.33 | 18.37% |
| 2025-05-23 | sh.603005 | 晶方科技 | 26.99 | 27.24 | 26.59 | 26.60 | -1.80% | 4.17 | 2.37% |
| 2025-05-23 | sh.603007 | 顺景科技 | 5.20 | 5.43 | 5.19 | 5.43 | +5.03% | 1.10 | 4.10% |
| 2025-05-23 | sh.603008 | ST喜临门 | 17.00 | 17.05 | 16.65 | 16.72 | -1.63% | 1.21 | 1.82% |
| 2025-05-23 | sh.603009 | 北特科技 | 43.00 | 47.19 | 42.90 | 47.19 | +10.00% | 19.73 | 12.56% |
| 2025-05-23 | sh.603010 | 万盛股份 | 9.94 | 10.26 | 9.90 | 10.00 | +0.70% | 0.51 | 0.86% |
| 2025-05-23 | sh.603011 | 合锻智能 | 12.57 | 13.99 | 12.46 | 13.66 | +7.39% | 18.59 | 27.81% |
| 2025-05-23 | sh.603012 | 创力集团 | 5.40 | 5.47 | 5.33 | 5.34 | -0.73% | 0.40 | 1.12% |
| 2025-05-23 | sh.603013 | 亚普股份 | 18.50 | 20.51 | 18.14 | 19.75 | +5.54% | 4.42 | 4.41% |
| 2025-05-23 | sh.603015 | 弘讯科技 | 12.45 | 13.04 | 12.43 | 12.58 | +0.48% | 3.11 | 5.98% |
| 2025-05-23 | sh.603016 | 新宏泰 | 33.27 | 34.77 | 32.92 | 32.96 | -2.19% | 2.08 | 4.06% |
| 2025-05-23 | sh.600724 | 宁波富达 | 4.50 | 4.54 | 4.35 | 4.36 | -3.40% | 0.77 | 1.15% |
| 2025-05-23 | sh.600248 | 陕建股份 | 3.77 | 3.79 | 3.74 | 3.74 | -1.03% | 0.71 | 0.49% |
显示 1466701 - 1466800 条，共 5,050,476 条记录