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
2026-05-21 sh.601799 星宇股份 131.10 146.00 131.10 141.26 +6.33% 14.87 3.68%
2026-05-21 sh.601800 中国交建 6.47 6.48 6.39 6.40 -0.78% 2.93 0.39%
2026-05-21 sh.601801 皖新传媒 5.71 5.74 5.58 5.60 -1.41% 0.43 0.39%
2026-05-21 sh.601808 中海油服 13.98 14.01 13.66 13.68 -3.53% 3.38 0.82%
2026-05-21 sh.601811 新华文轩 13.20 13.33 13.01 13.02 -1.29% 0.32 0.31%
2026-05-21 sh.601816 京沪高铁 4.89 4.92 4.85 4.85 -0.82% 7.39 0.31%
2026-05-21 sh.601818 光大银行 3.13 3.15 3.11 3.11 -0.64% 3.95 0.27%
2026-05-21 sh.601825 沪农商行 8.69 8.73 8.62 8.63 -0.69% 1.41 0.17%
2026-05-21 sh.601827 三峰环境 7.91 8.01 7.82 7.83 -1.14% 0.46 0.35%
2026-05-21 sh.601828 美凯龙 2.56 2.59 2.46 2.47 -3.52% 0.73 0.80%
2026-05-21 sh.601838 成都银行 18.65 18.82 18.46 18.75 +0.37% 3.32 0.42%
2026-05-21 sh.601857 中国石油 11.37 11.48 11.17 11.29 -2.92% 23.73 0.13%
2026-05-21 sh.601858 中国科传 27.17 27.76 25.86 26.06 -4.09% 3.72 1.76%
2026-05-21 sh.601860 紫金银行 2.58 2.60 2.57 2.58 0.00% 0.73 0.79%
2026-05-21 sh.601865 福莱特 12.63 12.74 12.11 12.11 -3.66% 2.87 1.21%
2026-05-21 sh.601866 中远海发 2.59 2.67 2.58 2.61 +0.77% 3.19 1.24%
2026-05-21 sh.601868 中国能建 3.10 3.11 2.96 2.98 -3.25% 23.38 2.37%
2026-05-21 sh.601869 长飞光纤 397.95 402.03 374.00 375.80 -5.57% 53.23 3.38%
2026-05-21 sh.601872 招商轮船 17.72 18.89 17.72 17.80 +0.39% 28.66 1.94%
2026-05-21 sh.601877 正泰电器 32.64 32.83 30.62 30.83 -5.72% 16.33 2.39%
2026-05-21 sh.601878 浙商证券 9.61 9.85 9.55 9.55 0.00% 5.05 1.13%
2026-05-21 sh.601880 辽港股份 1.61 1.64 1.60 1.60 -0.62% 1.91 0.64%
2026-05-21 sh.601881 中国银河 12.57 12.97 12.41 12.41 -0.64% 7.95 0.86%
2026-05-21 sh.601882 海天精工 23.40 24.30 23.25 23.42 +0.60% 2.80 2.25%
2026-05-21 sh.601886 江河集团 9.27 9.39 9.07 9.09 -1.62% 0.46 0.44%
2026-05-21 sh.601888 中国中免 57.99 58.98 57.03 57.10 -1.23% 18.99 1.67%
2026-05-21 sh.601890 亚星锚链 10.01 10.11 9.66 9.68 -2.71% 3.48 3.66%
2026-05-21 sh.603225 新凤鸣 17.20 17.56 16.61 16.61 -3.65% 2.81 0.99%
2026-05-21 sh.601900 南方传媒 12.28 12.36 12.10 12.15 -1.30% 1.09 1.01%
2026-05-21 sh.601901 方正证券 7.04 7.21 6.98 7.01 +0.57% 7.39 1.26%
2026-05-21 sh.601908 京运通 3.88 3.96 3.74 3.76 -4.33% 3.87 4.15%
2026-05-21 sh.601916 浙商银行 2.99 3.01 2.98 2.98 -0.33% 2.94 0.46%
2026-05-21 sh.603127 昭衍新药 38.89 42.77 38.89 42.77 +10.01% 25.52 9.63%
2026-05-21 sh.601918 新集能源 8.88 8.98 8.63 8.65 -3.14% 3.74 1.64%
2026-05-21 sh.601919 中远海控 14.48 14.84 14.42 14.67 +1.24% 23.62 1.28%
2026-05-21 sh.603128 华贸物流 5.55 5.62 5.46 5.47 -1.44% 0.71 0.98%
2026-05-21 sh.601921 浙版传媒 7.49 7.54 7.32 7.33 -1.74% 0.59 0.36%
2026-05-21 sh.601928 凤凰传媒 9.09 9.20 9.06 9.06 -0.77% 0.39 0.17%
2026-05-21 sh.601929 吉视传媒 3.15 3.26 2.99 3.00 -4.76% 8.77 8.05%
2026-05-21 sh.601933 永辉超市 3.55 3.57 3.43 3.44 -3.37% 4.78 1.51%
2026-05-21 sh.601939 建设银行 9.80 10.12 9.76 10.05 +2.03% 15.90 1.65%
2026-05-21 sh.601949 中国出版 5.42 5.49 5.30 5.31 -1.85% 0.52 0.50%
2026-05-21 sh.601952 苏垦农发 8.87 8.89 8.60 8.61 -2.82% 1.53 1.27%
2026-05-21 sh.601958 金钼股份 21.35 22.50 21.07 21.12 +0.43% 14.00 2.00%
2026-05-21 sh.601963 重庆银行 10.98 11.49 10.95 11.47 +3.71% 2.27 0.99%
2026-05-21 sh.601965 中国汽研 16.20 17.45 16.16 16.54 +2.41% 4.45 2.64%
2026-05-21 sh.601966 玲珑轮胎 12.47 12.69 12.26 12.26 +0.16% 2.08 1.14%
2026-05-21 sh.601968 宝钢包装 4.77 4.81 4.61 4.62 -2.94% 0.54 0.90%
2026-05-21 sh.601969 海南矿业 10.83 11.01 10.34 10.34 -4.79% 2.96 1.41%
2026-05-21 sh.601975 招商南油 5.33 5.86 5.33 5.73 +7.50% 35.50 13.09%
2026-05-21 sh.601985 中国核电 8.96 9.05 8.73 8.74 -3.00% 16.17 0.97%
2026-05-21 sh.601988 中国银行 5.71 5.84 5.66 5.80 +1.75% 18.83 0.15%
2026-05-21 sh.601990 南京证券 7.09 7.25 7.03 7.05 -0.28% 2.10 0.80%
2026-05-21 sh.601991 大唐发电 6.90 7.83 6.90 7.05 -6.50% 70.05 7.78%
2026-05-21 sh.601992 金隅集团 1.56 1.58 1.52 1.53 -1.92% 0.87 0.67%
2026-05-21 sh.601059 信达证券 17.38 17.51 17.15 17.19 -0.69% 3.59 0.64%
2026-05-21 sh.601061 中信金属 13.96 14.20 13.33 13.34 -3.75% 2.32 0.34%
2026-05-21 sh.601065 江盐集团 7.92 7.99 7.78 7.80 -1.39% 0.33 0.66%
2026-05-21 sh.601066 中信建投 22.51 23.14 22.51 22.67 +1.52% 7.08 0.48%
2026-05-21 sh.601069 西部黄金 28.81 29.20 27.52 27.64 -2.61% 3.76 1.49%
2026-05-21 sh.601083 锦江航运 11.76 12.10 11.64 11.65 -0.85% 1.16 5.03%
2026-05-21 sh.601086 国芳集团 8.59 8.73 8.25 8.31 -3.37% 0.90 1.59%
2026-05-21 sh.601088 中国神华 45.79 45.79 45.00 45.26 -1.61% 11.46 0.15%
2026-05-21 sh.601096 宏盛华源 5.45 5.49 5.11 5.14 -5.86% 2.58 2.97%
2026-05-21 sh.601098 中南传媒 11.33 11.42 11.03 11.04 -2.56% 0.88 0.44%
2026-05-21 sh.601099 太平洋 3.56 3.69 3.54 3.54 0.00% 7.62 3.08%
2026-05-21 sh.601100 恒立液压 112.94 118.85 112.70 114.04 +1.25% 14.68 0.94%
2026-05-21 sh.601101 昊华能源 10.77 10.98 10.42 10.50 -3.85% 3.52 2.29%
2026-05-21 sh.601106 中国一重 3.96 4.09 3.87 3.89 -1.27% 4.54 1.66%
2026-05-21 sh.601107 四川成渝 6.36 6.42 6.32 6.33 -0.47% 0.67 0.49%
2026-05-21 sh.601898 中煤能源 16.96 17.00 16.15 16.28 -4.74% 6.79 0.45%
2026-05-21 sh.601108 财通证券 8.19 8.46 8.03 8.04 -1.71% 7.74 2.01%
2026-05-21 sh.601899 紫金矿业 30.91 31.25 29.93 29.99 -1.32% 90.83 1.43%
2026-05-21 sh.601111 中国国航 6.85 6.96 6.74 6.77 +1.04% 9.60 1.20%
2026-05-21 sh.601113 华鼎股份 4.42 4.44 4.28 4.30 -2.27% 0.63 1.32%
2026-05-21 sh.601116 三江购物 12.70 12.85 12.15 12.20 -3.86% 1.36 1.99%
2026-05-21 sh.601117 中国化学 7.99 8.08 7.85 7.87 -1.62% 6.82 1.40%
2026-05-21 sh.601118 海南橡胶 6.80 6.85 6.37 6.41 -5.46% 4.01 1.42%
2026-05-21 sh.601126 四方股份 86.80 88.87 81.06 81.67 -5.56% 25.03 3.55%
2026-05-21 sh.601127 赛力斯 78.56 86.42 78.50 83.38 +6.14% 59.52 4.54%
2026-05-21 sh.601128 常熟银行 7.19 7.25 7.16 7.16 -0.56% 2.89 1.21%
2026-05-21 sh.601133 柏诚股份 33.97 35.66 33.13 33.13 -0.51% 17.43 9.64%
2026-05-21 sh.601136 首创证券 15.61 16.07 15.50 15.52 -0.64% 2.50 0.58%
2026-05-21 sh.601137 博威合金 20.65 21.22 19.90 20.05 -2.76% 5.36 2.83%
2026-05-21 sh.601138 工业富联 69.20 69.50 65.00 65.50 -3.89% 141.61 1.06%
2026-05-21 sh.601139 深圳燃气 6.69 6.70 6.50 6.51 -2.98% 2.12 1.11%
2026-05-21 sh.601155 新城控股 14.31 14.57 13.64 13.74 -4.45% 2.97 0.93%
2026-05-21 sh.601956 东贝集团 5.69 5.76 5.50 5.51 -2.82% 0.37 1.05%
2026-05-21 sh.601156 东航物流 16.35 16.50 15.93 15.95 -1.79% 1.53 1.00%
2026-05-21 sh.601163 三角轮胎 14.54 14.75 14.50 14.52 -0.07% 0.75 0.64%
2026-05-21 sh.601166 兴业银行 17.33 17.42 17.28 17.37 +0.23% 13.65 0.37%
2026-05-21 sh.601168 西部矿业 30.78 31.90 29.93 30.07 -0.03% 18.65 2.52%
2026-05-21 sh.601169 北京银行 5.15 5.16 5.12 5.12 -0.39% 3.86 0.35%
2026-05-21 sh.601177 杭齿前进 16.36 17.80 16.21 17.06 +4.73% 5.39 7.87%
2026-05-21 sh.601179 中国西电 17.01 17.01 16.10 16.12 -5.62% 40.36 4.77%
2026-05-21 sh.601186 中国铁建 6.50 6.52 6.42 6.42 -1.08% 2.92 0.39%
2026-05-21 sh.601187 厦门银行 7.21 7.35 7.21 7.31 +0.83% 0.87 0.45%
2026-05-21 sh.601188 龙江交通 3.28 3.35 3.21 3.22 -2.72% 0.86 2.01%
2026-05-21 sh.601198 东兴证券 13.57 13.88 13.50 13.50 -0.74% 6.62 1.49%
2026-05-21 sh.601199 江南水务 6.18 6.18 5.81 5.84 -4.11% 1.16 2.07%
显示 18001 - 18100 条，共 1,446,324 条记录