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.600843 | 上工申贝 | 8.77 | 8.95 | 8.53 | 8.55 | -2.17% | 0.76 | 1.86% |
| 2026-05-21 | sh.600844 | 金煤科技 | 3.30 | 3.33 | 3.11 | 3.13 | -5.72% | 1.26 | 4.76% |
| 2026-05-21 | sh.600845 | 宝信软件 | 23.97 | 24.46 | 22.51 | 22.55 | -5.69% | 9.89 | 1.99% |
| 2026-05-21 | sh.600846 | 同济科技 | 12.72 | 12.78 | 12.25 | 12.25 | -3.69% | 0.53 | 0.69% |
| 2026-05-21 | sh.600847 | 万里股份 | 17.76 | 18.17 | 16.83 | 16.83 | -5.02% | 1.56 | 5.81% |
| 2026-05-21 | sh.600848 | 上海临港 | 8.88 | 9.18 | 8.70 | 8.71 | -2.13% | 2.13 | 0.99% |
| 2026-05-21 | sh.600850 | 电科数字 | 21.91 | 22.83 | 21.26 | 21.55 | -4.22% | 8.94 | 5.94% |
| 2026-05-21 | sh.600851 | 海欣股份 | 7.98 | 7.98 | 7.34 | 7.34 | -7.67% | 1.15 | 2.04% |
| 2026-05-21 | sh.600853 | 龙建股份 | 3.88 | 3.93 | 3.77 | 3.77 | -5.04% | 1.35 | 3.46% |
| 2026-05-21 | sh.600854 | 春兰股份 | 5.54 | 5.56 | 5.20 | 5.23 | -5.08% | 1.31 | 4.66% |
| 2026-05-21 | sh.600855 | 航天长峰 | 19.24 | 19.38 | 18.00 | 18.24 | -4.95% | 3.52 | 4.01% |
| 2026-05-21 | sh.600857 | 宁波中百 | 13.85 | 14.98 | 13.73 | 14.25 | +3.41% | 2.78 | 8.62% |
| 2026-05-21 | sh.600858 | 银座股份 | 5.41 | 5.47 | 5.23 | 5.25 | -2.60% | 0.35 | 1.25% |
| 2026-05-21 | sh.600859 | 王府井 | 11.13 | 11.26 | 10.96 | 10.98 | -1.35% | 1.72 | 1.38% |
| 2026-05-21 | sh.600860 | 京城股份 | 10.38 | 10.69 | 10.23 | 10.23 | -2.01% | 1.17 | 2.55% |
| 2026-05-21 | sh.600861 | 北京人力 | 14.93 | 15.03 | 14.71 | 14.76 | -1.20% | 0.50 | 0.91% |
| 2026-05-21 | sh.600862 | 中航高科 | 19.88 | 20.14 | 19.41 | 19.45 | -2.11% | 3.32 | 1.20% |
| 2026-05-21 | sh.600863 | 华能蒙电 | 5.18 | 5.88 | 5.16 | 5.58 | +3.72% | 21.63 | 6.03% |
| 2026-05-21 | sh.601068 | 中铝国际 | 5.75 | 5.85 | 5.53 | 5.56 | -3.47% | 1.07 | 0.74% |
| 2026-05-21 | sh.601077 | 渝农商行 | 6.90 | 6.95 | 6.80 | 6.82 | -0.87% | 2.47 | 0.41% |
| 2026-05-21 | sh.600864 | 哈投股份 | 5.70 | 5.84 | 5.66 | 5.66 | -0.18% | 2.38 | 1.99% |
| 2026-05-21 | sh.600865 | 百大集团 | 10.62 | 10.83 | 10.29 | 10.32 | -3.37% | 0.66 | 1.66% |
| 2026-05-21 | sh.600866 | 星湖科技 | 5.53 | 5.58 | 5.38 | 5.39 | -2.53% | 0.84 | 1.22% |
| 2026-05-21 | sh.600867 | 通化东宝 | 8.58 | 8.66 | 8.38 | 8.39 | -2.21% | 2.41 | 1.45% |
| 2026-05-21 | sh.600868 | 梅雁吉祥 | 3.34 | 3.41 | 3.28 | 3.29 | -2.37% | 1.96 | 3.08% |
| 2026-05-21 | sh.601089 | 福元医药 | 19.15 | 19.54 | 18.80 | 18.83 | -1.67% | 0.92 | 0.99% |
| 2026-05-21 | sh.600869 | 远东股份 | 22.59 | 23.18 | 20.90 | 21.00 | -5.19% | 24.33 | 4.94% |
| 2026-05-21 | sh.600871 | 石化油服 | 2.54 | 2.54 | 2.39 | 2.40 | -6.98% | 5.28 | 1.58% |
| 2026-05-21 | sh.600872 | 中炬高新 | 20.22 | 20.41 | 19.75 | 19.82 | -1.98% | 2.36 | 1.53% |
| 2026-05-21 | sh.600873 | 梅花生物 | 9.60 | 9.71 | 9.51 | 9.51 | -1.14% | 2.28 | 0.85% |
| 2026-05-21 | sh.600874 | 创业环保 | 5.97 | 6.06 | 5.86 | 5.87 | -1.84% | 0.64 | 0.87% |
| 2026-05-21 | sh.600612 | 老凤祥 | 37.19 | 37.55 | 36.92 | 36.99 | -0.51% | 0.34 | 0.28% |
| 2026-05-21 | sh.600613 | 神奇制药 | 5.49 | 5.58 | 5.33 | 5.33 | -2.91% | 0.39 | 1.47% |
| 2026-05-21 | sh.600615 | 鑫源智造 | 12.49 | 12.98 | 12.20 | 12.20 | -0.41% | 2.45 | 8.66% |
| 2026-05-21 | sh.600616 | 金枫酒业 | 4.75 | 4.84 | 4.64 | 4.66 | -2.10% | 0.34 | 1.08% |
| 2026-05-21 | sh.600617 | 国新能源 | 3.67 | 3.69 | 3.50 | 3.53 | -5.11% | 1.82 | 2.85% |
| 2026-05-21 | sh.600618 | 氯碱化工 | 11.57 | 11.84 | 11.15 | 11.18 | -4.03% | 1.42 | 1.64% |
| 2026-05-21 | sh.600619 | 海立股份 | 19.31 | 19.79 | 18.45 | 18.48 | -5.04% | 12.49 | 8.29% |
| 2026-05-21 | sh.600620 | 天宸股份 | 5.19 | 5.33 | 5.02 | 5.03 | -3.27% | 0.34 | 0.95% |
| 2026-05-21 | sh.600622 | 光大嘉宝 | 2.61 | 2.62 | 2.47 | 2.48 | -4.62% | 0.58 | 1.53% |
| 2026-05-21 | sh.600623 | 华谊集团 | 9.97 | 10.00 | 9.40 | 9.45 | -7.26% | 4.04 | 2.22% |
| 2026-05-21 | sh.600624 | ST复华 | 4.67 | 4.73 | 4.55 | 4.55 | -2.36% | 0.23 | 0.72% |
| 2026-05-21 | sh.600626 | 申达股份 | 4.18 | 4.31 | 4.16 | 4.17 | -0.24% | 1.68 | 3.59% |
| 2026-05-21 | sh.600628 | 新世界 | 6.66 | 6.66 | 6.42 | 6.43 | -2.58% | 0.57 | 1.33% |
| 2026-05-21 | sh.600629 | 华建集团 | 20.31 | 20.31 | 19.59 | 19.59 | -4.49% | 4.56 | 2.38% |
| 2026-05-21 | sh.600630 | 龙头股份 | 7.90 | 8.02 | 7.73 | 7.77 | -1.77% | 0.54 | 1.61% |
| 2026-05-21 | sh.600633 | 浙数文化 | 13.06 | 13.18 | 12.70 | 12.70 | -2.08% | 4.95 | 3.02% |
| 2026-05-21 | sh.600635 | 大众公用 | 5.40 | 5.61 | 5.34 | 5.46 | -1.27% | 5.75 | 4.33% |
| 2026-05-21 | sh.600636 | *ST国化 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600637 | 东方明珠 | 10.49 | 10.95 | 10.36 | 10.39 | -1.24% | 14.47 | 4.03% |
| 2026-05-21 | sh.600638 | 新黄浦 | 6.05 | 6.07 | 5.71 | 5.72 | -5.61% | 0.90 | 2.25% |
| 2026-05-21 | sh.600639 | 浦东金桥 | 10.09 | 10.15 | 9.94 | 9.95 | -1.19% | 0.61 | 0.71% |
| 2026-05-21 | sh.600640 | 国脉文化 | 13.38 | 13.69 | 12.84 | 12.85 | -4.10% | 3.44 | 3.25% |
| 2026-05-21 | sh.600641 | 先导基电 | 29.49 | 29.50 | 26.40 | 26.66 | -8.70% | 25.33 | 9.78% |
| 2026-05-21 | sh.600642 | 申能股份 | 9.38 | 9.74 | 9.37 | 9.51 | +0.85% | 4.10 | 0.88% |
| 2026-05-21 | sh.600643 | 爱建集团 | 4.67 | 4.85 | 4.63 | 4.64 | -0.43% | 1.13 | 1.50% |
| 2026-05-21 | sh.600644 | 乐山电力 | 11.30 | 11.55 | 11.21 | 11.25 | -0.97% | 1.76 | 2.68% |
| 2026-05-21 | sh.600645 | 中源协和 | 21.80 | 22.05 | 21.09 | 21.14 | -2.94% | 2.16 | 2.13% |
| 2026-05-21 | sh.600648 | 外高桥 | 9.88 | 9.89 | 9.76 | 9.79 | -0.61% | 0.22 | 0.20% |
| 2026-05-21 | sh.600649 | 城投控股 | 3.97 | 3.99 | 3.84 | 3.85 | -2.78% | 0.92 | 0.94% |
| 2026-05-21 | sh.600650 | 锦江在线 | 12.57 | 13.28 | 12.56 | 12.82 | +1.18% | 1.68 | 3.31% |
| 2026-05-21 | sh.600651 | 飞乐音响 | 7.22 | 7.26 | 6.82 | 6.83 | -5.79% | 1.91 | 1.08% |
| 2026-05-21 | sh.600653 | 申华控股 | 1.73 | 1.77 | 1.69 | 1.69 | -2.31% | 0.41 | 1.22% |
| 2026-05-21 | sh.600654 | 中安科 | 3.75 | 3.79 | 3.55 | 3.55 | -5.33% | 4.43 | 5.21% |
| 2026-05-21 | sh.600655 | 豫园股份 | 4.62 | 4.67 | 4.53 | 4.53 | -1.95% | 0.62 | 0.34% |
| 2026-05-21 | sh.600657 | 信达地产 | 2.91 | 2.94 | 2.77 | 2.78 | -4.47% | 0.76 | 0.94% |
| 2026-05-21 | sh.600658 | 电子城 | 5.18 | 5.30 | 4.92 | 4.94 | -3.14% | 1.39 | 2.42% |
| 2026-05-21 | sh.600660 | 福耀玻璃 | 54.31 | 55.32 | 54.29 | 54.34 | +0.09% | 7.23 | 0.66% |
| 2026-05-21 | sh.600661 | 昂立教育 | 9.34 | 9.46 | 8.94 | 8.97 | -3.34% | 0.52 | 1.99% |
| 2026-05-21 | sh.600662 | 外服控股 | 4.70 | 4.76 | 4.60 | 4.60 | -1.50% | 0.59 | 0.56% |
| 2026-05-21 | sh.600663 | 陆家嘴 | 7.26 | 7.37 | 7.07 | 7.11 | -2.20% | 1.34 | 0.59% |
| 2026-05-21 | sh.600664 | 哈药股份 | 3.44 | 3.47 | 3.34 | 3.35 | -2.62% | 2.05 | 2.38% |
| 2026-05-21 | sh.600665 | 天地源 | 3.36 | 3.37 | 3.14 | 3.15 | -6.53% | 0.50 | 1.77% |
| 2026-05-21 | sh.600666 | 奥瑞德 | 5.68 | 5.73 | 5.16 | 5.21 | -8.11% | 15.26 | 11.27% |
| 2026-05-21 | sh.600667 | 太极实业 | 13.75 | 13.93 | 12.36 | 12.42 | -9.28% | 42.53 | 15.48% |
| 2026-05-21 | sh.600668 | 尖峰集团 | 8.40 | 8.64 | 8.38 | 8.40 | +0.48% | 0.60 | 1.71% |
| 2026-05-21 | sh.600671 | 天目药业 | 19.20 | 19.70 | 18.86 | 18.86 | -2.13% | 0.56 | 2.38% |
| 2026-05-21 | sh.600673 | 东阳光 | 38.70 | 38.87 | 35.99 | 36.18 | -5.93% | 27.56 | 2.45% |
| 2026-05-21 | sh.600675 | 中华企业 | 2.51 | 2.53 | 2.44 | 2.46 | -2.38% | 0.62 | 0.41% |
| 2026-05-21 | sh.600676 | 交运股份 | 8.38 | 8.38 | 7.22 | 7.23 | -5.24% | 3.46 | 4.43% |
| 2026-05-21 | sh.600678 | ST金顶 | 6.87 | 6.87 | 6.33 | 6.70 | +2.45% | 4.51 | 19.43% |
| 2026-05-21 | sh.600679 | 上海凤凰 | 10.42 | 10.62 | 10.19 | 10.24 | -1.73% | 0.36 | 1.00% |
| 2026-05-21 | sh.600681 | 百川能源 | 4.05 | 4.05 | 3.83 | 3.85 | -4.94% | 1.44 | 2.73% |
| 2026-05-21 | sh.600682 | 南京新百 | 5.99 | 6.03 | 5.77 | 5.79 | -3.02% | 0.84 | 1.22% |
| 2026-05-21 | sh.600683 | 京投发展 | 15.93 | 16.00 | 14.50 | 14.51 | -9.43% | 6.29 | 5.58% |
| 2026-05-21 | sh.600684 | 珠江股份 | 4.00 | 4.04 | 3.77 | 3.79 | -5.25% | 0.72 | 2.16% |
| 2026-05-21 | sh.600685 | 中船防务 | 30.48 | 31.45 | 29.84 | 29.93 | -1.58% | 4.96 | 1.96% |
| 2026-05-21 | sh.600686 | 金龙汽车 | 14.25 | 14.78 | 14.10 | 14.10 | -1.19% | 2.44 | 2.36% |
| 2026-05-21 | sh.600688 | 上海石化 | 2.88 | 2.90 | 2.78 | 2.79 | -3.79% | 1.91 | 0.92% |
| 2026-05-21 | sh.600689 | 上海三毛 | 12.80 | 13.06 | 12.51 | 12.55 | -1.95% | 0.50 | 2.58% |
| 2026-05-21 | sh.600820 | 隧道股份 | 5.67 | 5.73 | 5.58 | 5.59 | -1.41% | 0.84 | 0.47% |
| 2026-05-21 | sh.600690 | 海尔智家 | 20.90 | 21.02 | 20.44 | 20.44 | -2.11% | 10.23 | 0.79% |
| 2026-05-21 | sh.600691 | 潞化科技 | 2.83 | 2.91 | 2.75 | 2.76 | -2.47% | 1.58 | 2.35% |
| 2026-05-21 | sh.600692 | 亚通股份 | 7.74 | 7.74 | 7.22 | 7.26 | -5.47% | 0.70 | 3.68% |
| 2026-05-21 | sh.600693 | 东百集团 | 9.88 | 9.96 | 9.43 | 9.47 | -3.07% | 2.89 | 3.43% |
| 2026-05-21 | sh.600694 | 大商股份 | 17.69 | 17.69 | 17.18 | 17.21 | -2.33% | 0.72 | 1.19% |
| 2026-05-21 | sh.600696 | *ST岩石 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600697 | 欧亚集团 | 12.31 | 12.47 | 11.70 | 11.80 | -4.07% | 0.44 | 2.37% |
| 2026-05-21 | sh.600698 | 湖南天雁 | 7.11 | 7.37 | 7.09 | 7.10 | -0.70% | 0.95 | 1.59% |
| 2026-05-21 | sh.600699 | 均胜电子 | 28.91 | 31.50 | 28.85 | 30.18 | +4.83% | 36.19 | 8.77% |
显示 18301 - 18400 条，共 1,446,324 条记录