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.600993 | 马应龙 | 27.59 | 28.04 | 27.59 | 27.63 | +0.11% | 0.97 | 0.79% |
| 2025-05-23 | sh.600995 | 南网储能 | 9.76 | 9.80 | 9.64 | 9.65 | -1.22% | 0.70 | 0.65% |
| 2025-05-23 | sh.600996 | 贵广网络 | 8.45 | 8.69 | 8.19 | 8.19 | -3.42% | 1.43 | 1.36% |
| 2025-05-23 | sh.600997 | 开滦股份 | 5.90 | 5.95 | 5.87 | 5.88 | -0.68% | 0.35 | 0.38% |
| 2025-05-23 | sh.600998 | 九州通 | 4.99 | 5.03 | 4.96 | 4.96 | -0.39% | 1.06 | 0.41% |
| 2025-05-23 | sh.600999 | 招商证券 | 16.07 | 16.13 | 15.89 | 15.89 | -1.15% | 2.47 | 0.20% |
| 2025-05-23 | sh.601000 | 唐山港 | 3.96 | 3.98 | 3.93 | 3.93 | -0.48% | 1.49 | 0.61% |
| 2025-05-23 | sh.601001 | 晋控煤业 | 11.50 | 11.94 | 11.46 | 11.70 | +1.31% | 3.20 | 1.54% |
| 2025-05-23 | sh.601002 | 晋亿实业 | 4.80 | 4.88 | 4.76 | 4.77 | -0.81% | 0.73 | 1.56% |
| 2025-05-23 | sh.601003 | 柳钢股份 | 3.58 | 3.62 | 3.51 | 3.52 | -1.12% | 0.41 | 0.45% |
| 2025-05-23 | sh.601005 | 重庆钢铁 | 1.30 | 1.32 | 1.29 | 1.29 | -0.77% | 1.07 | 0.99% |
| 2025-05-23 | sh.601006 | 大秦铁路 | 6.44 | 6.52 | 6.40 | 6.40 | -1.04% | 3.61 | 0.27% |
| 2025-05-23 | sh.601007 | 金陵饭店 | 7.05 | 7.15 | 7.01 | 7.04 | -0.14% | 0.89 | 3.20% |
| 2025-05-23 | sh.601008 | 连云港 | 7.09 | 7.12 | 6.69 | 6.69 | -9.96% | 10.54 | 12.50% |
| 2025-05-23 | sh.601009 | 南京银行 | 10.41 | 10.48 | 10.32 | 10.33 | -0.83% | 6.04 | 0.50% |
| 2025-05-23 | sh.601010 | ST文峰 | 2.74 | 2.76 | 2.71 | 2.71 | -1.75% | 0.79 | 1.50% |
| 2025-05-23 | sh.601011 | 宝泰隆 | 2.48 | 2.51 | 2.43 | 2.44 | -2.01% | 0.63 | 1.34% |
| 2025-05-23 | sh.601012 | 隆基绿能 | 15.00 | 15.22 | 14.92 | 14.92 | -0.60% | 6.93 | 0.61% |
| 2025-05-23 | sh.601015 | 陕西黑猫 | 3.08 | 3.12 | 3.03 | 3.05 | -1.29% | 0.41 | 0.65% |
| 2025-05-23 | sh.601016 | 节能风电 | 2.80 | 2.81 | 2.78 | 2.78 | -0.69% | 1.03 | 0.60% |
| 2025-05-23 | sh.600722 | 金牛化工 | 5.14 | 5.25 | 5.12 | 5.14 | 0.00% | 0.44 | 1.25% |
| 2025-05-23 | sh.600721 | 百花医药 | 7.21 | 7.48 | 7.16 | 7.30 | +1.53% | 2.18 | 7.70% |
| 2025-05-23 | sh.600720 | 中交设计 | 7.88 | 7.90 | 7.72 | 7.74 | -1.85% | 0.99 | 1.23% |
| 2025-05-23 | sh.600719 | 大连热电 | 7.12 | 7.15 | 6.80 | 6.80 | -2.44% | 1.48 | 5.30% |
| 2025-05-23 | sh.600718 | 东软集团 | 9.56 | 9.76 | 9.46 | 9.47 | -0.82% | 2.10 | 1.79% |
| 2025-05-23 | sh.600717 | 天津港 | 4.56 | 4.56 | 4.48 | 4.48 | -2.14% | 1.18 | 0.88% |
| 2025-05-23 | sh.600716 | 凤凰股份 | 3.52 | 3.54 | 3.43 | 3.44 | -2.55% | 0.34 | 1.03% |
| 2025-05-23 | sh.600715 | 文投控股 | 2.25 | 2.27 | 2.21 | 2.22 | -1.77% | 0.58 | 0.97% |
| 2025-05-23 | sh.600714 | 金瑞矿业 | 10.49 | 10.79 | 10.43 | 10.48 | +0.19% | 0.92 | 2.99% |
| 2025-05-23 | sh.600713 | 南京医药 | 4.94 | 5.00 | 4.92 | 4.93 | -0.39% | 0.48 | 0.71% |
| 2025-05-23 | sh.600712 | 南宁百货 | 5.98 | 6.18 | 5.86 | 5.96 | -0.17% | 2.70 | 8.34% |
| 2025-05-23 | sh.600711 | 盛屯矿业 | 5.48 | 5.52 | 5.43 | 5.43 | -1.09% | 1.72 | 1.01% |
| 2025-05-23 | sh.600710 | 苏美达 | 9.10 | 9.19 | 9.02 | 9.04 | -0.84% | 0.72 | 0.58% |
| 2025-05-23 | sh.600708 | 光明地产 | 3.31 | 3.33 | 3.24 | 3.24 | -1.52% | 0.61 | 0.84% |
| 2025-05-23 | sh.600707 | 彩虹股份 | 6.48 | 6.53 | 6.35 | 6.35 | -2.16% | 1.20 | 0.52% |
| 2025-05-23 | sh.600706 | 曲江文旅 | 9.11 | 9.14 | 8.96 | 8.97 | -1.32% | 0.36 | 1.57% |
| 2025-05-23 | sh.600704 | 物产中大 | 5.04 | 5.05 | 4.95 | 4.95 | -1.88% | 1.81 | 0.67% |
| 2025-05-23 | sh.600703 | 三安光电 | 12.74 | 12.83 | 12.65 | 12.66 | -0.78% | 5.06 | 0.80% |
| 2025-05-23 | sh.600702 | 舍得酒业 | 53.50 | 54.26 | 53.07 | 53.07 | -0.95% | 2.11 | 1.19% |
| 2025-05-23 | sh.600699 | 均胜电子 | 19.30 | 19.76 | 18.84 | 18.96 | -0.77% | 14.08 | 5.27% |
| 2025-05-23 | sh.600698 | 湖南天雁 | 7.40 | 7.84 | 7.16 | 7.20 | -9.43% | 9.01 | 14.78% |
| 2025-05-23 | sh.600697 | 欧亚集团 | 11.93 | 12.09 | 11.76 | 11.76 | -1.98% | 0.93 | 4.98% |
| 2025-05-23 | sh.600696 | 退市岩石 | 7.45 | 7.73 | 7.08 | 7.43 | +0.95% | 2.01 | 8.03% |
| 2025-05-23 | sh.600694 | 大商股份 | 21.25 | 21.34 | 20.80 | 20.82 | -2.17% | 0.94 | 1.24% |
| 2025-05-23 | sh.600693 | 东百集团 | 6.22 | 6.36 | 6.16 | 6.23 | -0.63% | 1.76 | 3.19% |
| 2025-05-23 | sh.600692 | 亚通股份 | 6.95 | 6.99 | 6.70 | 6.70 | -3.04% | 0.68 | 3.88% |
| 2025-05-23 | sh.600691 | 潞化科技 | 2.17 | 2.21 | 2.13 | 2.14 | -1.83% | 0.42 | 0.83% |
| 2025-05-23 | sh.600690 | 海尔智家 | 24.96 | 25.13 | 24.61 | 24.61 | -1.64% | 8.30 | 0.51% |
| 2025-05-23 | sh.600689 | 上海三毛 | 11.93 | 12.14 | 11.75 | 11.84 | -1.50% | 0.53 | 2.92% |
| 2025-05-23 | sh.600688 | 上海石化 | 2.82 | 2.85 | 2.81 | 2.81 | -0.70% | 0.80 | 0.38% |
| 2025-05-23 | sh.600686 | 金龙汽车 | 12.90 | 13.25 | 12.60 | 12.61 | -2.23% | 3.99 | 4.29% |
| 2025-05-23 | sh.600202 | 哈空调 | 5.19 | 5.61 | 5.19 | 5.22 | 0.00% | 1.82 | 8.84% |
| 2025-05-23 | sh.600685 | 中船防务 | 24.07 | 24.31 | 23.89 | 23.91 | -0.91% | 1.86 | 0.94% |
| 2025-05-23 | sh.600684 | 珠江股份 | 3.49 | 3.49 | 3.41 | 3.42 | -1.44% | 0.43 | 1.48% |
| 2025-05-23 | sh.600683 | 京投发展 | 3.87 | 3.89 | 3.73 | 3.73 | -3.87% | 0.36 | 1.28% |
| 2025-05-23 | sh.600682 | 南京新百 | 6.53 | 6.62 | 6.51 | 6.52 | -0.30% | 0.67 | 0.87% |
| 2025-05-23 | sh.600681 | 百川能源 | 3.31 | 3.33 | 3.28 | 3.29 | -0.57% | 0.32 | 0.68% |
| 2025-05-23 | sh.600679 | 上海凤凰 | 13.53 | 13.73 | 13.11 | 13.11 | -3.60% | 2.38 | 5.18% |
| 2025-05-23 | sh.600678 | ST金顶 | 7.68 | 7.78 | 7.56 | 7.56 | -1.82% | 1.37 | 5.12% |
| 2025-05-23 | sh.600676 | 交运股份 | 4.41 | 4.42 | 4.29 | 4.31 | -2.27% | 0.55 | 1.23% |
| 2025-05-23 | sh.600675 | 中华企业 | 2.83 | 2.85 | 2.80 | 2.80 | -1.06% | 0.53 | 0.31% |
| 2025-05-23 | sh.600674 | 川投能源 | 17.06 | 17.10 | 16.80 | 16.80 | -1.66% | 2.30 | 0.27% |
| 2025-05-23 | sh.600673 | 东阳光 | 9.91 | 9.94 | 9.73 | 9.73 | -2.11% | 1.75 | 0.59% |
| 2025-05-23 | sh.600671 | 天目药业 | 12.48 | 13.10 | 12.30 | 12.35 | -0.64% | 0.64 | 4.20% |
| 2025-05-23 | sh.600668 | 尖峰集团 | 12.29 | 12.50 | 11.87 | 11.96 | -3.22% | 4.56 | 9.03% |
| 2025-05-23 | sh.600667 | 太极实业 | 6.28 | 6.36 | 6.21 | 6.21 | -1.41% | 0.86 | 0.64% |
| 2025-05-23 | sh.600666 | 奥瑞德 | 2.48 | 2.51 | 2.46 | 2.46 | -0.81% | 0.82 | 1.36% |
| 2025-05-23 | sh.600665 | 天地源 | 3.16 | 3.20 | 3.13 | 3.13 | -1.26% | 0.28 | 1.03% |
| 2025-05-23 | sh.600664 | 哈药股份 | 3.73 | 3.86 | 3.72 | 3.78 | +1.07% | 3.30 | 3.43% |
| 2025-05-23 | sh.600663 | 陆家嘴 | 8.85 | 8.89 | 8.79 | 8.79 | -0.67% | 0.41 | 0.14% |
| 2025-05-23 | sh.600662 | 外服控股 | 4.80 | 4.86 | 4.78 | 4.78 | -0.60% | 0.48 | 0.42% |
| 2025-05-23 | sh.600661 | 昂立教育 | 10.18 | 10.37 | 9.94 | 9.95 | -2.26% | 0.72 | 2.47% |
| 2025-05-23 | sh.600660 | 福耀玻璃 | 58.05 | 60.10 | 57.85 | 59.53 | +2.20% | 10.11 | 0.84% |
| 2025-05-23 | sh.600658 | 电子城 | 4.37 | 4.39 | 4.20 | 4.20 | -3.45% | 1.43 | 2.99% |
| 2025-05-23 | sh.600657 | 信达地产 | 4.08 | 4.15 | 4.05 | 4.06 | -0.73% | 0.63 | 0.54% |
| 2025-05-23 | sh.600655 | 豫园股份 | 5.50 | 5.51 | 5.40 | 5.40 | -1.93% | 0.53 | 0.24% |
| 2025-05-23 | sh.600654 | 中安科 | 3.02 | 3.03 | 2.93 | 2.93 | -2.98% | 1.04 | 1.53% |
| 2025-05-23 | sh.600653 | 申华控股 | 1.90 | 1.91 | 1.87 | 1.88 | -1.57% | 0.79 | 2.16% |
| 2025-05-23 | sh.600169 | ST太重 | 2.43 | 2.47 | 2.41 | 2.41 | -1.23% | 0.55 | 0.68% |
| 2025-05-23 | sh.600651 | 飞乐音响 | 4.00 | 4.03 | 3.94 | 3.94 | -1.75% | 0.46 | 0.46% |
| 2025-05-23 | sh.600650 | 锦江在线 | 14.48 | 14.48 | 14.12 | 14.15 | -4.62% | 2.83 | 5.05% |
| 2025-05-23 | sh.600649 | 城投控股 | 4.21 | 4.22 | 4.14 | 4.15 | -1.41% | 0.79 | 0.74% |
| 2025-05-23 | sh.600648 | 外高桥 | 10.76 | 10.76 | 10.64 | 10.74 | -0.18% | 0.49 | 0.47% |
| 2025-05-23 | sh.600645 | 中源协和 | 22.08 | 22.94 | 21.80 | 22.19 | +0.50% | 2.45 | 2.35% |
| 2025-05-23 | sh.600644 | 乐山电力 | 15.72 | 15.88 | 14.58 | 14.58 | -10.00% | 16.78 | 20.93% |
| 2025-05-23 | sh.600643 | 爱建集团 | 4.72 | 4.74 | 4.62 | 4.62 | -2.53% | 0.60 | 0.80% |
| 2025-05-23 | sh.600642 | 申能股份 | 8.61 | 8.65 | 8.49 | 8.49 | -1.76% | 1.55 | 0.35% |
| 2025-05-23 | sh.600641 | 先导基电 | 13.99 | 14.08 | 13.84 | 13.86 | -0.93% | 1.01 | 0.77% |
| 2025-05-23 | sh.600640 | 国脉文化 | 11.74 | 11.78 | 11.48 | 11.48 | -2.87% | 0.62 | 0.67% |
| 2025-05-23 | sh.600639 | 浦东金桥 | 10.25 | 10.30 | 10.20 | 10.20 | -0.57% | 0.33 | 0.36% |
| 2025-05-23 | sh.600157 | 永泰能源 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 3.62 | 1.20% |
| 2025-05-23 | sh.600638 | 新黄浦 | 5.24 | 5.25 | 5.14 | 5.15 | -1.89% | 0.23 | 0.64% |
| 2025-05-23 | sh.600637 | 东方明珠 | 7.15 | 7.17 | 7.03 | 7.03 | -1.49% | 1.17 | 0.47% |
| 2025-05-23 | sh.600636 | 退市国化 | 7.56 | 7.77 | 7.53 | 7.65 | +1.58% | 0.61 | 1.82% |
| 2025-05-23 | sh.600635 | 大众公用 | 3.80 | 3.84 | 3.75 | 3.75 | -1.56% | 1.00 | 1.08% |
| 2025-05-23 | sh.600633 | 浙数文化 | 12.88 | 12.93 | 12.53 | 12.56 | -2.59% | 2.83 | 1.72% |
| 2025-05-23 | sh.600630 | 龙头股份 | 8.44 | 8.55 | 8.30 | 8.31 | -2.00% | 0.91 | 2.54% |
| 2025-05-23 | sh.600629 | 华建集团 | 8.43 | 8.82 | 8.33 | 8.43 | -0.23% | 2.36 | 2.85% |
| 2025-05-23 | sh.600628 | 新世界 | 7.28 | 7.33 | 7.11 | 7.11 | -2.85% | 1.25 | 2.65% |
| 2025-05-23 | sh.600626 | 申达股份 | 3.49 | 3.51 | 3.39 | 3.39 | -3.14% | 0.38 | 0.99% |
显示 1467001 - 1467100 条，共 5,050,476 条记录