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.600989 | 宝丰能源 | 26.77 | 27.39 | 26.51 | 26.55 | -3.77% | 22.58 | 1.14% |
| 2026-05-21 | sh.600990 | 四创电子 | 21.67 | 21.78 | 20.50 | 20.55 | -4.95% | 1.03 | 1.82% |
| 2026-05-21 | sh.600992 | 贵绳股份 | 12.69 | 12.69 | 12.06 | 12.09 | -3.67% | 1.74 | 5.75% |
| 2026-05-21 | sh.600993 | 马应龙 | 24.50 | 24.64 | 24.19 | 24.25 | -1.38% | 1.09 | 1.03% |
| 2026-05-21 | sh.600995 | 南网储能 | 14.58 | 14.81 | 14.07 | 14.11 | -3.69% | 3.93 | 0.85% |
| 2026-05-21 | sh.600996 | 贵广网络 | 9.10 | 9.35 | 8.80 | 8.89 | -3.05% | 4.66 | 4.11% |
| 2026-05-21 | sh.600997 | 开滦股份 | 5.42 | 5.43 | 5.23 | 5.24 | -3.32% | 0.56 | 0.67% |
| 2026-05-21 | sh.600998 | 九州通 | 4.86 | 4.94 | 4.81 | 4.81 | -1.43% | 1.30 | 0.53% |
| 2026-05-21 | sh.600999 | 招商证券 | 17.50 | 18.25 | 17.31 | 17.43 | +2.23% | 35.84 | 2.71% |
| 2026-05-21 | sh.601688 | 华泰证券 | 18.65 | 19.44 | 18.62 | 18.66 | +0.48% | 31.47 | 2.25% |
| 2026-05-21 | sh.601000 | 唐山港 | 4.66 | 4.71 | 4.62 | 4.63 | -0.43% | 2.08 | 0.75% |
| 2026-05-21 | sh.601001 | 晋控煤业 | 17.45 | 17.79 | 17.11 | 17.17 | -3.16% | 3.70 | 1.27% |
| 2026-05-21 | sh.601002 | 晋亿实业 | 5.48 | 5.55 | 5.21 | 5.23 | -4.04% | 1.35 | 2.62% |
| 2026-05-21 | sh.601003 | 柳钢股份 | 3.90 | 3.99 | 3.87 | 3.88 | +0.52% | 0.70 | 0.70% |
| 2026-05-21 | sh.601005 | 重庆钢铁 | 1.35 | 1.36 | 1.32 | 1.33 | -0.75% | 1.00 | 0.90% |
| 2026-05-21 | sh.601006 | 大秦铁路 | 5.50 | 5.53 | 5.38 | 5.41 | -1.46% | 6.87 | 0.62% |
| 2026-05-21 | sh.601007 | 金陵饭店 | 7.18 | 7.30 | 7.03 | 7.07 | -1.53% | 0.54 | 1.93% |
| 2026-05-21 | sh.601008 | 连云港 | 4.69 | 4.79 | 4.64 | 4.65 | -1.06% | 0.59 | 1.00% |
| 2026-05-21 | sh.601009 | 南京银行 | 10.99 | 11.06 | 10.91 | 10.95 | -0.27% | 4.45 | 0.33% |
| 2026-05-21 | sh.601010 | ST文峰 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 1.33 | 4.33% |
| 2026-05-21 | sh.601011 | 宝泰隆 | 2.87 | 2.90 | 2.74 | 2.75 | -5.17% | 1.13 | 2.09% |
| 2026-05-21 | sh.601012 | 隆基绿能 | 15.36 | 15.46 | 14.74 | 14.79 | -3.65% | 23.01 | 2.00% |
| 2026-05-21 | sh.601015 | 陕西黑猫 | 3.61 | 3.66 | 3.47 | 3.49 | -4.64% | 1.61 | 2.21% |
| 2026-05-21 | sh.601016 | 节能风电 | 4.57 | 4.75 | 4.47 | 4.50 | -3.64% | 15.97 | 5.75% |
| 2026-05-21 | sh.601018 | 宁波港 | 3.65 | 3.72 | 3.61 | 3.62 | -0.55% | 2.12 | 0.30% |
| 2026-05-21 | sh.601019 | 山东出版 | 7.31 | 7.34 | 7.18 | 7.21 | -0.96% | 0.46 | 0.31% |
| 2026-05-21 | sh.601020 | 华钰矿业 | 27.85 | 28.32 | 26.52 | 26.57 | -3.49% | 6.59 | 2.94% |
| 2026-05-21 | sh.603005 | 晶方科技 | 40.45 | 40.45 | 36.06 | 36.08 | -1.96% | 71.31 | 28.77% |
| 2026-05-21 | sh.601021 | 春秋航空 | 46.45 | 48.30 | 46.08 | 47.82 | +4.89% | 7.37 | 1.59% |
| 2026-05-21 | sh.601022 | 宁波远洋 | 8.59 | 9.39 | 8.56 | 8.89 | +3.98% | 2.27 | 1.94% |
| 2026-05-21 | sh.601026 | 道生天合 | 17.42 | 18.19 | 17.35 | 17.52 | +1.21% | 1.03 | 5.24% |
| 2026-05-21 | sh.601033 | 永兴股份 | 14.83 | 14.98 | 14.68 | 14.68 | -1.08% | 0.49 | 1.37% |
| 2026-05-21 | sh.601038 | 一拖股份 | 13.00 | 13.17 | 12.49 | 12.77 | -1.01% | 0.65 | 0.69% |
| 2026-05-21 | sh.601058 | 赛轮轮胎 | 12.50 | 12.92 | 12.48 | 12.58 | +1.13% | 6.14 | 1.47% |
| 2026-05-21 | sh.600877 | 电科芯片 | 16.82 | 16.86 | 15.59 | 15.66 | -5.83% | 4.81 | 2.49% |
| 2026-05-21 | sh.600875 | 东方电气 | 37.58 | 37.65 | 36.00 | 36.12 | -2.93% | 25.43 | 3.07% |
| 2026-05-21 | sh.600761 | 安徽合力 | 18.60 | 19.54 | 18.60 | 18.70 | +0.54% | 4.04 | 2.38% |
| 2026-05-21 | sh.600763 | 通策医疗 | 36.83 | 37.70 | 36.67 | 36.72 | -0.24% | 3.68 | 2.21% |
| 2026-05-21 | sh.600764 | 中国海防 | 22.28 | 22.43 | 21.68 | 21.70 | -2.56% | 1.42 | 0.90% |
| 2026-05-21 | sh.600765 | 中航重机 | 15.44 | 15.57 | 15.04 | 15.08 | -1.57% | 3.40 | 1.43% |
| 2026-05-21 | sh.600768 | 宁波富邦 | 19.04 | 19.18 | 17.70 | 17.81 | -6.90% | 1.21 | 4.86% |
| 2026-05-21 | sh.600769 | 祥龙电业 | 18.90 | 19.36 | 18.90 | 18.90 | -10.00% | 2.74 | 3.86% |
| 2026-05-21 | sh.600770 | 综艺股份 | 7.21 | 7.25 | 6.59 | 6.62 | -5.02% | 6.43 | 7.08% |
| 2026-05-21 | sh.600771 | 广誉远 | 15.41 | 15.55 | 15.07 | 15.12 | -1.88% | 1.03 | 1.37% |
| 2026-05-21 | sh.600773 | 西藏城投 | 21.03 | 21.38 | 20.00 | 20.00 | -3.94% | 6.28 | 3.19% |
| 2026-05-21 | sh.600774 | 汉商集团 | 8.25 | 8.38 | 7.90 | 7.92 | -3.41% | 0.32 | 1.32% |
| 2026-05-21 | sh.600775 | 南京熊猫 | 12.54 | 12.65 | 12.00 | 12.02 | -3.76% | 3.35 | 4.05% |
| 2026-05-21 | sh.600776 | 东方通信 | 16.34 | 16.53 | 15.40 | 15.58 | -4.30% | 5.30 | 3.46% |
| 2026-05-21 | sh.600777 | *ST新潮 | 5.80 | 5.80 | 5.62 | 5.66 | -1.91% | 1.29 | 0.36% |
| 2026-05-21 | sh.600778 | 友好集团 | 6.75 | 6.82 | 6.40 | 6.45 | -4.44% | 0.46 | 2.22% |
| 2026-05-21 | sh.600779 | 水井坊 | 30.51 | 31.99 | 30.38 | 31.49 | +3.18% | 1.70 | 1.11% |
| 2026-05-21 | sh.600780 | 通宝能源 | 7.00 | 7.13 | 6.83 | 6.85 | -2.84% | 2.35 | 2.93% |
| 2026-05-21 | sh.600782 | 新钢股份 | 2.92 | 2.96 | 2.87 | 2.88 | -1.37% | 1.07 | 1.17% |
| 2026-05-21 | sh.600783 | 鲁信创投 | 23.24 | 25.56 | 23.15 | 23.79 | +1.36% | 15.72 | 8.67% |
| 2026-05-21 | sh.600784 | 鲁银投资 | 8.00 | 8.18 | 7.93 | 7.95 | -1.24% | 2.17 | 4.00% |
| 2026-05-21 | sh.600785 | 新华百货 | 17.34 | 17.52 | 16.29 | 16.38 | -5.54% | 2.19 | 5.76% |
| 2026-05-21 | sh.600787 | 中储股份 | 4.87 | 4.92 | 4.80 | 4.81 | -1.03% | 1.08 | 1.03% |
| 2026-05-21 | sh.600789 | 鲁抗医药 | 8.18 | 8.26 | 8.08 | 8.11 | -1.34% | 1.18 | 1.61% |
| 2026-05-21 | sh.600790 | 轻纺城 | 4.32 | 4.34 | 4.01 | 4.01 | -6.96% | 2.14 | 3.52% |
| 2026-05-21 | sh.600791 | 京能置业 | 14.51 | 15.06 | 14.35 | 14.65 | +2.95% | 2.47 | 3.70% |
| 2026-05-21 | sh.600792 | 云煤能源 | 4.10 | 4.12 | 3.88 | 3.90 | -4.88% | 1.05 | 2.38% |
| 2026-05-21 | sh.600793 | 宜宾纸业 | 15.45 | 15.68 | 14.90 | 14.94 | -3.74% | 0.61 | 2.26% |
| 2026-05-21 | sh.600794 | 保税科技 | 3.41 | 3.45 | 3.33 | 3.34 | -1.76% | 0.28 | 0.69% |
| 2026-05-21 | sh.600958 | 东方证券 | 9.82 | 10.05 | 9.65 | 9.65 | -1.13% | 10.43 | 1.41% |
| 2026-05-21 | sh.600795 | 国电电力 | 4.92 | 5.01 | 4.90 | 4.90 | -0.81% | 10.93 | 1.24% |
| 2026-05-21 | sh.600796 | 钱江生化 | 5.66 | 5.72 | 5.43 | 5.47 | -3.01% | 0.40 | 2.28% |
| 2026-05-21 | sh.600797 | 浙大网新 | 8.97 | 9.00 | 8.66 | 8.69 | -2.69% | 2.50 | 2.75% |
| 2026-05-21 | sh.600798 | 宁波海运 | 3.69 | 3.85 | 3.68 | 3.73 | +1.36% | 1.76 | 3.87% |
| 2026-05-21 | sh.600800 | 渤海化学 | 4.32 | 4.42 | 4.06 | 4.10 | -4.65% | 2.00 | 4.23% |
| 2026-05-21 | sh.600801 | 华新建材 | 19.06 | 19.26 | 18.63 | 18.63 | -1.74% | 1.98 | 0.78% |
| 2026-05-21 | sh.600802 | 福建水泥 | 5.51 | 5.62 | 5.28 | 5.30 | -3.28% | 0.40 | 1.59% |
| 2026-05-21 | sh.600803 | 新奥股份 | 20.66 | 20.85 | 20.14 | 20.21 | -3.16% | 1.97 | 0.32% |
| 2026-05-21 | sh.600805 | 悦达投资 | 4.96 | 5.02 | 4.84 | 4.85 | -2.41% | 0.50 | 1.19% |
| 2026-05-21 | sh.600807 | 济高发展 | 2.91 | 2.97 | 2.77 | 2.79 | -3.79% | 0.77 | 3.40% |
| 2026-05-21 | sh.600808 | 马钢股份 | 3.22 | 3.28 | 3.10 | 3.10 | -4.02% | 2.81 | 1.47% |
| 2026-05-21 | sh.600809 | 山西汾酒 | 131.08 | 134.88 | 130.71 | 131.37 | -0.07% | 11.42 | 0.70% |
| 2026-05-21 | sh.600810 | 神马股份 | 6.92 | 6.95 | 6.76 | 6.76 | -2.45% | 0.91 | 1.23% |
| 2026-05-21 | sh.600812 | 华北制药 | 4.82 | 4.89 | 4.75 | 4.77 | -1.04% | 0.73 | 0.89% |
| 2026-05-21 | sh.600814 | 杭州解百 | 7.25 | 7.35 | 7.12 | 7.13 | -1.79% | 0.45 | 0.85% |
| 2026-05-21 | sh.600815 | 厦工股份 | 4.13 | 4.14 | 3.83 | 3.85 | -4.94% | 2.53 | 3.55% |
| 2026-05-21 | sh.600816 | 建元信托 | 3.24 | 3.35 | 3.16 | 3.18 | -1.55% | 4.21 | 2.36% |
| 2026-05-21 | sh.600817 | 宇通重工 | 10.46 | 10.58 | 10.11 | 10.13 | -3.06% | 0.61 | 1.11% |
| 2026-05-21 | sh.600818 | ST中路 | 6.21 | 6.33 | 6.20 | 6.20 | -5.05% | 0.96 | 6.51% |
| 2026-05-21 | sh.600819 | 耀皮玻璃 | 7.15 | 7.65 | 6.96 | 6.97 | -2.52% | 1.60 | 2.95% |
| 2026-05-21 | sh.600821 | 金开新能 | 8.02 | 8.60 | 8.01 | 8.17 | +0.37% | 13.11 | 8.04% |
| 2026-05-21 | sh.600822 | 上海物贸 | 9.52 | 9.65 | 9.22 | 9.23 | -3.05% | 0.30 | 0.80% |
| 2026-05-21 | sh.600824 | 益民集团 | 3.93 | 3.97 | 3.84 | 3.86 | -1.03% | 0.39 | 0.94% |
| 2026-05-21 | sh.600825 | 新华传媒 | 5.53 | 5.62 | 5.38 | 5.38 | -3.06% | 0.52 | 0.90% |
| 2026-05-21 | sh.600826 | 兰生股份 | 9.06 | 9.12 | 8.76 | 8.78 | -2.55% | 0.53 | 0.80% |
| 2026-05-21 | sh.600827 | 百联股份 | 8.25 | 8.31 | 8.10 | 8.11 | -1.70% | 0.91 | 0.69% |
| 2026-05-21 | sh.600828 | 茂业商业 | 4.50 | 4.55 | 4.34 | 4.39 | -2.44% | 0.75 | 0.98% |
| 2026-05-21 | sh.600829 | 人民同泰 | 9.06 | 9.16 | 8.73 | 8.78 | -3.52% | 0.62 | 1.19% |
| 2026-05-21 | sh.600830 | 香溢融通 | 9.78 | 9.99 | 9.19 | 9.25 | -5.13% | 1.34 | 3.07% |
| 2026-05-21 | sh.600831 | 广电网络 | 4.22 | 4.38 | 3.99 | 4.00 | -4.53% | 1.79 | 6.05% |
| 2026-05-21 | sh.600833 | 第一医药 | 11.50 | 11.67 | 11.06 | 11.16 | -2.62% | 0.36 | 1.42% |
| 2026-05-21 | sh.600834 | 申通地铁 | 7.97 | 8.07 | 7.81 | 7.86 | -1.75% | 0.16 | 0.42% |
| 2026-05-21 | sh.600835 | 上海机电 | 26.02 | 26.67 | 25.48 | 25.68 | -2.51% | 5.39 | 2.56% |
| 2026-05-21 | sh.600838 | 上海九百 | 8.71 | 8.82 | 8.41 | 8.44 | -2.88% | 0.63 | 1.83% |
| 2026-05-21 | sh.600839 | 四川长虹 | 8.49 | 8.58 | 8.29 | 8.30 | -1.89% | 5.39 | 1.38% |
| 2026-05-21 | sh.600841 | 动力新科 | 7.91 | 8.02 | 7.60 | 7.61 | -3.79% | 1.14 | 1.40% |
显示 18201 - 18300 条，共 1,446,324 条记录