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.601200 | 上海环境 | 7.82 | 7.89 | 7.62 | 7.64 | -2.18% | 0.78 | 0.75% |
| 2026-05-21 | sh.601208 | 东材科技 | 51.60 | 52.67 | 47.00 | 47.68 | -7.40% | 42.09 | 8.29% |
| 2026-05-21 | sh.601211 | 国泰海通 | 15.45 | 15.77 | 15.21 | 15.23 | -0.52% | 29.26 | 1.39% |
| 2026-05-21 | sh.601212 | 白银有色 | 6.69 | 6.81 | 6.35 | 6.36 | -4.07% | 7.11 | 1.46% |
| 2026-05-21 | sh.601216 | 君正集团 | 5.43 | 5.59 | 5.32 | 5.32 | -2.21% | 4.05 | 0.88% |
| 2026-05-21 | sh.603093 | 南华期货 | 22.86 | 23.95 | 21.90 | 22.04 | -3.59% | 5.09 | 3.64% |
| 2026-05-21 | sh.601218 | 吉鑫科技 | 5.80 | 5.87 | 5.38 | 5.41 | -7.84% | 3.66 | 6.74% |
| 2026-05-21 | sh.601222 | 林洋能源 | 6.56 | 6.72 | 6.32 | 6.34 | -4.37% | 5.20 | 3.93% |
| 2026-05-21 | sh.601225 | 陕西煤业 | 23.95 | 24.07 | 23.42 | 23.42 | -3.10% | 9.82 | 0.43% |
| 2026-05-21 | sh.601228 | 广州港 | 3.13 | 3.17 | 3.10 | 3.10 | -0.96% | 0.93 | 0.39% |
| 2026-05-21 | sh.601229 | 上海银行 | 9.09 | 9.14 | 9.08 | 9.09 | +0.11% | 2.64 | 0.20% |
| 2026-05-21 | sh.603002 | 宏昌电子 | 15.80 | 16.86 | 15.02 | 15.12 | -3.45% | 13.35 | 7.35% |
| 2026-05-21 | sh.601231 | 环旭电子 | 39.54 | 40.17 | 37.29 | 37.29 | -5.26% | 16.65 | 1.78% |
| 2026-05-21 | sh.601233 | 桐昆股份 | 19.98 | 20.30 | 19.27 | 19.30 | -3.40% | 6.02 | 1.28% |
| 2026-05-21 | sh.601236 | 红塔证券 | 7.15 | 7.30 | 7.12 | 7.13 | -0.14% | 1.31 | 0.38% |
| 2026-05-21 | sh.601238 | 广汽集团 | 6.34 | 6.48 | 6.33 | 6.34 | 0.00% | 1.56 | 0.33% |
| 2026-05-21 | sh.601279 | 英利汽车 | 3.73 | 3.84 | 3.69 | 3.70 | -0.54% | 0.47 | 0.78% |
| 2026-05-21 | sh.601288 | 农业银行 | 6.45 | 6.55 | 6.37 | 6.51 | +0.77% | 20.83 | 0.10% |
| 2026-05-21 | sh.601298 | 青岛港 | 8.92 | 9.15 | 8.91 | 9.00 | +0.78% | 1.13 | 0.23% |
| 2026-05-21 | sh.601311 | 骆驼股份 | 9.38 | 9.50 | 9.14 | 9.17 | -2.03% | 2.20 | 2.01% |
| 2026-05-21 | sh.601318 | 中国平安 | 54.45 | 55.33 | 53.68 | 53.76 | -0.65% | 56.47 | 0.97% |
| 2026-05-21 | sh.601319 | 中国人保 | 7.08 | 7.25 | 6.98 | 7.00 | -0.57% | 5.07 | 0.20% |
| 2026-05-21 | sh.601326 | 秦港股份 | 3.41 | 3.47 | 3.40 | 3.42 | +0.29% | 0.64 | 0.39% |
| 2026-05-21 | sh.601328 | 交通银行 | 6.57 | 6.66 | 6.55 | 6.64 | +1.07% | 10.16 | 0.59% |
| 2026-05-21 | sh.601330 | 绿色动力 | 8.90 | 9.17 | 8.67 | 8.69 | -3.87% | 3.17 | 3.60% |
| 2026-05-21 | sh.601333 | 广深铁路 | 3.06 | 3.10 | 3.02 | 3.03 | -1.30% | 1.76 | 1.02% |
| 2026-05-21 | sh.601336 | 新华保险 | 59.99 | 61.77 | 59.12 | 59.19 | -0.79% | 14.17 | 1.12% |
| 2026-05-21 | sh.600879 | 航天电子 | 23.20 | 23.50 | 22.35 | 22.37 | -2.74% | 27.74 | 3.65% |
| 2026-05-21 | sh.600880 | 博瑞传播 | 4.85 | 4.92 | 4.68 | 4.68 | -2.90% | 1.16 | 2.22% |
| 2026-05-21 | sh.601121 | 宝地矿业 | 7.07 | 7.14 | 6.76 | 6.76 | -4.65% | 1.30 | 2.34% |
| 2026-05-21 | sh.600881 | 亚泰集团 | 1.47 | 1.51 | 1.43 | 1.44 | -1.37% | 0.59 | 1.24% |
| 2026-05-21 | sh.600882 | 妙可蓝多 | 19.20 | 19.63 | 18.96 | 19.00 | -1.09% | 1.03 | 1.05% |
| 2026-05-21 | sh.600883 | 博闻科技 | 9.21 | 9.35 | 8.82 | 8.95 | -2.82% | 0.46 | 2.15% |
| 2026-05-21 | sh.600884 | 杉杉股份 | 15.30 | 15.65 | 14.44 | 14.46 | -5.30% | 16.84 | 6.11% |
| 2026-05-21 | sh.600885 | 宏发股份 | 32.90 | 34.56 | 32.88 | 33.66 | +2.00% | 9.77 | 1.87% |
| 2026-05-21 | sh.600886 | 国投电力 | 13.33 | 13.59 | 13.27 | 13.28 | -0.45% | 4.91 | 0.49% |
| 2026-05-21 | sh.600887 | 伊利股份 | 27.12 | 27.31 | 26.70 | 26.76 | -1.33% | 14.73 | 0.87% |
| 2026-05-21 | sh.600888 | 新疆众和 | 9.26 | 9.79 | 9.19 | 9.37 | +1.52% | 8.12 | 5.51% |
| 2026-05-21 | sh.601158 | 重庆水务 | 4.29 | 4.31 | 4.25 | 4.26 | -0.47% | 0.44 | 0.22% |
| 2026-05-21 | sh.601162 | 天风证券 | 3.56 | 3.66 | 3.55 | 3.55 | 0.00% | 6.09 | 1.96% |
| 2026-05-21 | sh.600889 | *ST京化 | 14.91 | 15.48 | 14.89 | 14.89 | -0.40% | 0.78 | 1.40% |
| 2026-05-21 | sh.600892 | *ST大晟 | 4.04 | 4.04 | 3.85 | 3.85 | -3.75% | 0.26 | 1.19% |
| 2026-05-21 | sh.600893 | 航发动力 | 47.18 | 48.10 | 45.46 | 45.59 | -3.31% | 15.20 | 1.22% |
| 2026-05-21 | sh.600894 | 广日股份 | 8.26 | 8.44 | 8.14 | 8.15 | -1.09% | 0.75 | 1.07% |
| 2026-05-21 | sh.600895 | 张江高科 | 38.90 | 39.39 | 37.23 | 37.31 | -2.20% | 44.77 | 7.50% |
| 2026-05-21 | sh.600900 | 长江电力 | 26.86 | 26.97 | 26.63 | 26.66 | -0.89% | 31.28 | 0.48% |
| 2026-05-21 | sh.600901 | 江苏金租 | 6.58 | 6.66 | 6.39 | 6.40 | -2.59% | 2.05 | 0.54% |
| 2026-05-21 | sh.600903 | 贵州燃气 | 9.29 | 10.15 | 9.06 | 9.99 | +1.63% | 15.70 | 14.11% |
| 2026-05-21 | sh.600905 | 三峡能源 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 6.63 | 0.56% |
| 2026-05-21 | sh.600906 | 财达证券 | 6.36 | 6.68 | 6.35 | 6.39 | +1.11% | 3.44 | 2.48% |
| 2026-05-21 | sh.600908 | 无锡银行 | 5.53 | 5.56 | 5.49 | 5.51 | -0.18% | 0.59 | 0.54% |
| 2026-05-21 | sh.600909 | 华安证券 | 6.93 | 7.28 | 6.93 | 7.12 | +7.55% | 33.20 | 9.15% |
| 2026-05-21 | sh.601226 | 华电科工 | 8.43 | 8.52 | 8.08 | 8.12 | -4.25% | 1.58 | 1.64% |
| 2026-05-21 | sh.600916 | 中国黄金 | 8.30 | 8.38 | 8.06 | 8.08 | -2.53% | 2.46 | 1.78% |
| 2026-05-21 | sh.600917 | 重庆燃气 | 5.52 | 5.55 | 5.38 | 5.39 | -4.09% | 0.85 | 1.00% |
| 2026-05-21 | sh.600918 | 中泰证券 | 5.75 | 5.88 | 5.70 | 5.72 | -0.35% | 1.88 | 0.82% |
| 2026-05-21 | sh.600919 | 江苏银行 | 11.17 | 11.37 | 11.11 | 11.29 | +1.07% | 12.43 | 0.60% |
| 2026-05-21 | sh.600925 | 苏能股份 | 4.64 | 4.65 | 4.54 | 4.56 | -1.94% | 0.47 | 0.63% |
| 2026-05-21 | sh.600926 | 杭州银行 | 16.19 | 16.27 | 16.11 | 16.13 | -0.37% | 4.31 | 0.37% |
| 2026-05-21 | sh.600927 | 永安期货 | 14.57 | 15.23 | 14.45 | 14.47 | -0.55% | 1.90 | 0.88% |
| 2026-05-21 | sh.600928 | 西安银行 | 3.61 | 3.64 | 3.58 | 3.59 | -0.55% | 0.83 | 0.52% |
| 2026-05-21 | sh.600929 | 雪天盐业 | 6.30 | 6.45 | 5.88 | 5.90 | -6.05% | 2.13 | 2.12% |
| 2026-05-21 | sh.600930 | 华电新能 | 6.10 | 6.18 | 6.03 | 6.04 | -1.47% | 7.64 | 3.87% |
| 2026-05-21 | sh.600933 | 爱柯迪 | 16.87 | 18.25 | 16.87 | 17.50 | +3.98% | 6.87 | 3.95% |
| 2026-05-21 | sh.600935 | 华塑股份 | 2.52 | 2.53 | 2.44 | 2.44 | -3.17% | 0.62 | 0.71% |
| 2026-05-21 | sh.600936 | 北投科技 | 5.02 | 5.79 | 5.02 | 5.79 | +10.08% | 13.48 | 14.25% |
| 2026-05-21 | sh.600938 | 中国海油 | 36.55 | 36.73 | 36.20 | 36.22 | -3.62% | 16.76 | 1.54% |
| 2026-05-21 | sh.600939 | 重庆建工 | 2.92 | 2.93 | 2.73 | 2.74 | -5.84% | 0.58 | 1.08% |
| 2026-05-21 | sh.600941 | 中国移动 | 99.03 | 99.05 | 96.51 | 96.75 | -2.43% | 13.76 | 1.56% |
| 2026-05-21 | sh.600955 | 维远股份 | 17.97 | 18.14 | 17.28 | 17.31 | -3.73% | 1.22 | 1.25% |
| 2026-05-21 | sh.600956 | 新天绿能 | 8.76 | 8.90 | 8.55 | 8.57 | -2.17% | 1.76 | 0.85% |
| 2026-05-21 | sh.600959 | 江苏有线 | 3.93 | 4.01 | 3.82 | 3.82 | -2.55% | 2.65 | 1.35% |
| 2026-05-21 | sh.600960 | 渤海汽车 | 4.68 | 4.79 | 4.63 | 4.65 | -0.64% | 0.68 | 1.51% |
| 2026-05-21 | sh.600961 | 株冶集团 | 27.76 | 28.11 | 25.98 | 26.18 | -5.14% | 12.60 | 6.18% |
| 2026-05-21 | sh.600962 | 国投中鲁 | 27.92 | 28.97 | 25.55 | 25.84 | -6.55% | 5.31 | 7.39% |
| 2026-05-21 | sh.600963 | 岳阳林纸 | 4.35 | 4.42 | 4.18 | 4.20 | -3.45% | 1.15 | 1.53% |
| 2026-05-21 | sh.601518 | 吉林高速 | 2.97 | 3.13 | 2.97 | 3.04 | +3.40% | 2.12 | 3.65% |
| 2026-05-21 | sh.600965 | *ST福成 | 3.36 | 3.58 | 3.32 | 3.45 | +1.17% | 1.10 | 3.85% |
| 2026-05-21 | sh.600966 | 博汇纸业 | 6.08 | 6.11 | 5.80 | 5.81 | -4.13% | 0.75 | 0.94% |
| 2026-05-21 | sh.600967 | 内蒙一机 | 13.66 | 13.78 | 13.36 | 13.37 | -2.12% | 2.08 | 0.90% |
| 2026-05-21 | sh.600968 | 海油发展 | 4.16 | 4.22 | 4.05 | 4.07 | -3.55% | 2.77 | 0.66% |
| 2026-05-21 | sh.600969 | 郴电国际 | 10.45 | 10.68 | 10.11 | 10.16 | -3.51% | 1.39 | 3.59% |
| 2026-05-21 | sh.600970 | 中材国际 | 8.66 | 8.78 | 8.47 | 8.47 | -2.19% | 2.02 | 0.89% |
| 2026-05-21 | sh.600971 | 恒源煤电 | 7.56 | 7.60 | 7.30 | 7.30 | -4.33% | 1.47 | 1.65% |
| 2026-05-21 | sh.600973 | 宝胜股份 | 7.45 | 7.46 | 6.89 | 6.89 | -7.52% | 3.11 | 3.17% |
| 2026-05-21 | sh.600975 | 新五丰 | 5.42 | 5.46 | 5.27 | 5.30 | -2.21% | 0.83 | 1.23% |
| 2026-05-21 | sh.600976 | 健民集团 | 30.66 | 31.77 | 30.66 | 31.29 | +2.05% | 0.97 | 2.01% |
| 2026-05-21 | sh.600977 | 中国电影 | 14.65 | 14.97 | 14.46 | 14.56 | -0.82% | 7.02 | 2.55% |
| 2026-05-21 | sh.600979 | 广安爱众 | 4.73 | 4.79 | 4.56 | 4.56 | -3.39% | 2.57 | 4.43% |
| 2026-05-21 | sh.600980 | 北矿科技 | 22.83 | 23.33 | 22.02 | 22.11 | -3.07% | 0.80 | 1.85% |
| 2026-05-21 | sh.600981 | 苏豪汇鸿 | 2.65 | 2.69 | 2.55 | 2.56 | -3.40% | 0.55 | 0.93% |
| 2026-05-21 | sh.600982 | 宁波能源 | 6.09 | 6.29 | 6.06 | 6.07 | -1.46% | 3.01 | 4.37% |
| 2026-05-21 | sh.600983 | 惠而浦 | 8.96 | 9.05 | 8.84 | 8.85 | -0.67% | 0.27 | 0.39% |
| 2026-05-21 | sh.600984 | 建设机械 | 4.83 | 5.16 | 4.82 | 4.92 | +1.65% | 3.26 | 5.18% |
| 2026-05-21 | sh.600985 | 淮北矿业 | 13.30 | 13.48 | 12.98 | 13.00 | -3.13% | 1.95 | 0.55% |
| 2026-05-21 | sh.601611 | 中国核建 | 12.69 | 12.80 | 12.36 | 12.37 | -2.60% | 4.03 | 1.06% |
| 2026-05-21 | sh.600986 | 浙文互联 | 9.93 | 10.06 | 9.38 | 9.44 | -4.36% | 9.10 | 6.31% |
| 2026-05-21 | sh.600987 | 航民股份 | 6.96 | 6.99 | 6.81 | 6.84 | -1.72% | 0.78 | 1.10% |
| 2026-05-21 | sh.600988 | 赤峰黄金 | 36.57 | 36.97 | 34.47 | 34.50 | -3.31% | 16.45 | 2.76% |
| 2026-05-21 | sh.601636 | 旗滨集团 | 6.70 | 7.00 | 6.70 | 6.83 | +7.39% | 13.85 | 6.73% |
显示 18101 - 18200 条，共 1,446,324 条记录