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.600702 | 舍得酒业 | 41.51 | 42.40 | 41.50 | 41.78 | +0.12% | 2.18 | 1.56% |
| 2026-05-21 | sh.600703 | 三安光电 | 17.30 | 17.47 | 15.65 | 15.70 | -6.27% | 53.12 | 6.50% |
| 2026-05-21 | sh.600704 | 物产中大 | 4.95 | 5.02 | 4.86 | 4.87 | -1.62% | 2.52 | 0.99% |
| 2026-05-21 | sh.600706 | 曲江文旅 | 8.85 | 9.03 | 8.60 | 8.66 | -1.81% | 0.47 | 2.10% |
| 2026-05-21 | sh.600707 | 彩虹股份 | 11.43 | 11.43 | 11.30 | 11.42 | +9.91% | 22.07 | 5.38% |
| 2026-05-21 | sh.600708 | 光明地产 | 3.53 | 3.54 | 3.30 | 3.33 | -5.40% | 1.28 | 1.67% |
| 2026-05-21 | sh.600710 | 苏美达 | 12.10 | 12.38 | 12.07 | 12.07 | 0.00% | 1.68 | 1.05% |
| 2026-05-21 | sh.600711 | 盛屯矿业 | 12.59 | 12.75 | 11.94 | 12.00 | -2.76% | 11.35 | 2.97% |
| 2026-05-21 | sh.600712 | 南宁百货 | 6.14 | 6.19 | 5.92 | 5.94 | -2.62% | 0.58 | 1.78% |
| 2026-05-21 | sh.600713 | 南京医药 | 5.08 | 5.13 | 5.00 | 5.00 | -1.96% | 0.59 | 0.90% |
| 2026-05-21 | sh.600714 | 金瑞矿业 | 27.32 | 29.87 | 27.15 | 27.15 | -2.06% | 8.76 | 10.63% |
| 2026-05-21 | sh.600715 | 文投控股 | 1.96 | 1.97 | 1.91 | 1.92 | -2.04% | 0.44 | 0.80% |
| 2026-05-21 | sh.600716 | 凤凰股份 | 4.01 | 4.10 | 3.86 | 3.88 | -3.96% | 0.34 | 0.90% |
| 2026-05-21 | sh.600717 | 天津港 | 4.40 | 4.48 | 4.36 | 4.37 | -0.68% | 1.09 | 0.85% |
| 2026-05-21 | sh.600718 | 东软集团 | 8.84 | 8.96 | 8.57 | 8.62 | -2.16% | 1.31 | 1.25% |
| 2026-05-21 | sh.600719 | 大连热电 | 8.18 | 8.46 | 8.04 | 8.06 | -3.36% | 3.32 | 9.89% |
| 2026-05-21 | sh.600720 | 中交设计 | 6.25 | 6.35 | 6.17 | 6.17 | -1.44% | 0.42 | 0.66% |
| 2026-05-21 | sh.600721 | 百花医药 | 7.72 | 7.94 | 7.68 | 7.68 | -1.03% | 0.78 | 2.59% |
| 2026-05-21 | sh.600722 | 金牛化工 | 11.60 | 11.83 | 11.30 | 11.33 | -3.66% | 4.23 | 5.37% |
| 2026-05-21 | sh.600725 | 云维股份 | 4.11 | 4.19 | 3.96 | 3.98 | -3.63% | 0.88 | 1.76% |
| 2026-05-21 | sh.600726 | 华电能源 | 6.31 | 6.68 | 6.17 | 6.19 | -3.73% | 10.86 | 2.28% |
| 2026-05-21 | sh.600727 | 鲁北化工 | 8.11 | 8.17 | 7.72 | 7.74 | -4.68% | 1.87 | 4.45% |
| 2026-05-21 | sh.600728 | 佳都科技 | 5.44 | 5.51 | 5.28 | 5.30 | -2.39% | 2.21 | 1.92% |
| 2026-05-21 | sh.600729 | 重百集团 | 19.31 | 19.50 | 19.30 | 19.30 | +0.05% | 0.56 | 1.51% |
| 2026-05-21 | sh.600730 | *ST高科 | 13.00 | 13.16 | 12.66 | 12.66 | -5.03% | 4.13 | 5.51% |
| 2026-05-21 | sh.600731 | 湖南海利 | 6.05 | 6.15 | 5.92 | 5.94 | -2.30% | 0.47 | 1.44% |
| 2026-05-21 | sh.600732 | 爱旭股份 | 13.20 | 13.21 | 12.42 | 12.45 | -5.47% | 5.49 | 2.03% |
| 2026-05-21 | sh.600733 | 北汽蓝谷 | 6.50 | 6.82 | 6.49 | 6.56 | +0.92% | 6.40 | 1.96% |
| 2026-05-21 | sh.600734 | *ST实达 | 2.29 | 2.31 | 2.20 | 2.20 | -4.76% | 1.96 | 3.98% |
| 2026-05-21 | sh.600735 | ST新华锦 | 6.54 | 6.77 | 6.48 | 6.51 | +0.15% | 0.85 | 2.99% |
| 2026-05-21 | sh.600876 | 凯盛新能 | 9.19 | 9.30 | 8.63 | 8.65 | -3.14% | 0.72 | 2.03% |
| 2026-05-21 | sh.600736 | 苏州高新 | 7.82 | 7.95 | 7.39 | 7.43 | -4.62% | 5.71 | 6.44% |
| 2026-05-21 | sh.600737 | 中粮糖业 | 15.33 | 15.39 | 14.29 | 14.30 | -6.84% | 7.26 | 2.29% |
| 2026-05-21 | sh.600738 | 丽尚国潮 | 4.45 | 4.51 | 4.31 | 4.32 | -3.36% | 0.39 | 1.16% |
| 2026-05-21 | sh.600739 | 辽宁成大 | 11.32 | 11.61 | 11.16 | 11.19 | -0.53% | 1.52 | 0.87% |
| 2026-05-21 | sh.600740 | 山西焦化 | 3.81 | 3.86 | 3.71 | 3.71 | -3.64% | 1.35 | 1.40% |
| 2026-05-21 | sh.600741 | 华域汽车 | 17.32 | 17.47 | 17.02 | 17.03 | -1.50% | 5.50 | 1.01% |
| 2026-05-21 | sh.600742 | 富维股份 | 8.78 | 8.88 | 8.65 | 8.70 | -0.34% | 0.48 | 0.73% |
| 2026-05-21 | sh.600743 | 华远控股 | 2.61 | 2.63 | 2.40 | 2.44 | -7.22% | 2.18 | 3.68% |
| 2026-05-21 | sh.600744 | 华银电力 | 7.64 | 7.88 | 7.60 | 7.67 | -0.65% | 7.15 | 4.54% |
| 2026-05-21 | sh.600745 | *ST闻泰 | 15.20 | 16.80 | 15.20 | 16.80 | +5.00% | 34.37 | 17.22% |
| 2026-05-21 | sh.600746 | 江苏索普 | 7.23 | 7.30 | 6.93 | 6.93 | -4.15% | 0.98 | 1.18% |
| 2026-05-21 | sh.600748 | 上实发展 | 5.15 | 5.33 | 4.88 | 4.89 | -5.05% | 1.97 | 2.09% |
| 2026-05-21 | sh.600749 | 西藏旅游 | 15.86 | 16.02 | 15.41 | 15.41 | -2.41% | 1.27 | 3.56% |
| 2026-05-21 | sh.600750 | 华润江中 | 22.87 | 23.03 | 22.52 | 22.53 | -1.53% | 1.19 | 0.83% |
| 2026-05-21 | sh.600751 | 海航科技 | 3.70 | 3.73 | 3.53 | 3.54 | -4.07% | 1.88 | 2.02% |
| 2026-05-21 | sh.600753 | *ST海钦 | 14.23 | 14.64 | 14.10 | 14.10 | -2.29% | 0.63 | 1.90% |
| 2026-05-21 | sh.600754 | 锦江酒店 | 21.28 | 21.76 | 21.21 | 21.37 | +1.23% | 2.96 | 1.52% |
| 2026-05-21 | sh.600755 | 厦门国贸 | 6.12 | 6.18 | 6.01 | 6.03 | -1.31% | 1.07 | 0.82% |
| 2026-05-21 | sh.600756 | 浪潮软件 | 15.93 | 16.08 | 15.21 | 15.23 | -4.09% | 1.61 | 3.17% |
| 2026-05-21 | sh.600757 | 长江传媒 | 8.24 | 8.29 | 8.05 | 8.10 | -1.46% | 0.84 | 0.85% |
| 2026-05-21 | sh.600758 | 辽宁能源 | 4.76 | 5.03 | 4.57 | 4.96 | +2.90% | 10.73 | 16.95% |
| 2026-05-21 | sh.600897 | 厦门空港 | 14.97 | 15.15 | 14.66 | 14.67 | -1.74% | 0.39 | 0.63% |
| 2026-05-21 | sh.600759 | ST洲际 | 2.79 | 2.87 | 2.79 | 2.79 | -5.10% | 7.38 | 6.35% |
| 2026-05-21 | sh.600760 | 中航沈飞 | 45.90 | 46.33 | 45.80 | 45.96 | +0.15% | 7.05 | 0.54% |
| 2026-05-21 | sh.600535 | 天士力 | 14.28 | 14.55 | 14.24 | 14.38 | +0.98% | 1.62 | 0.75% |
| 2026-05-21 | sh.600536 | 中国软件 | 40.35 | 40.62 | 38.56 | 38.57 | -4.03% | 7.17 | 2.14% |
| 2026-05-21 | sh.600537 | *ST亿晶 | 3.29 | 3.31 | 3.14 | 3.15 | -3.96% | 1.36 | 3.60% |
| 2026-05-21 | sh.600538 | 国发股份 | 6.87 | 7.10 | 6.81 | 6.82 | -1.16% | 1.51 | 4.14% |
| 2026-05-21 | sh.600539 | 狮头股份 | 13.66 | 14.32 | 13.38 | 13.50 | -2.88% | 4.01 | 12.66% |
| 2026-05-21 | sh.600540 | 新赛股份 | 5.26 | 5.32 | 4.91 | 4.95 | -6.25% | 1.08 | 3.63% |
| 2026-05-21 | sh.600543 | *ST莫高 | 4.98 | 5.02 | 4.76 | 4.79 | -4.01% | 0.21 | 1.32% |
| 2026-05-21 | sh.600545 | 卓郎智能 | 5.88 | 6.27 | 5.78 | 5.80 | -1.86% | 9.06 | 8.35% |
| 2026-05-21 | sh.600546 | 山煤国际 | 13.61 | 13.64 | 13.33 | 13.35 | -1.62% | 2.50 | 0.94% |
| 2026-05-21 | sh.600547 | 山东黄金 | 31.00 | 31.18 | 29.60 | 29.60 | -2.79% | 14.24 | 1.29% |
| 2026-05-21 | sh.600548 | 深高速 | 8.85 | 8.92 | 8.81 | 8.82 | -0.34% | 0.13 | 0.08% |
| 2026-05-21 | sh.600549 | 厦门钨业 | 51.68 | 53.10 | 50.01 | 50.16 | -1.43% | 27.48 | 3.42% |
| 2026-05-21 | sh.600550 | 保变电气 | 15.00 | 15.10 | 14.19 | 14.20 | -5.59% | 9.05 | 3.36% |
| 2026-05-21 | sh.600551 | 时代出版 | 8.37 | 8.39 | 7.54 | 7.86 | -5.98% | 1.86 | 3.47% |
| 2026-05-21 | sh.600552 | 凯盛科技 | 19.15 | 19.70 | 18.30 | 18.30 | +0.83% | 30.11 | 16.67% |
| 2026-05-21 | sh.600556 | 天下秀 | 5.74 | 5.88 | 5.56 | 5.58 | -3.29% | 2.90 | 2.81% |
| 2026-05-21 | sh.600557 | 康缘药业 | 12.52 | 12.62 | 12.38 | 12.43 | -0.40% | 0.80 | 1.13% |
| 2026-05-21 | sh.600674 | 川投能源 | 15.00 | 15.15 | 14.74 | 14.80 | -1.33% | 5.46 | 0.75% |
| 2026-05-21 | sh.600558 | 大西洋 | 5.62 | 5.67 | 5.47 | 5.47 | -2.84% | 0.78 | 1.55% |
| 2026-05-21 | sh.600559 | 老白干酒 | 13.22 | 13.43 | 13.20 | 13.40 | +0.75% | 1.49 | 1.23% |
| 2026-05-21 | sh.600560 | 金自天正 | 14.59 | 14.84 | 14.15 | 14.26 | -2.06% | 0.65 | 2.00% |
| 2026-05-21 | sh.600561 | 江西长运 | 6.86 | 6.99 | 6.53 | 6.57 | -4.23% | 0.39 | 2.04% |
| 2026-05-21 | sh.600562 | 国睿科技 | 24.96 | 25.73 | 24.71 | 24.93 | -0.12% | 2.83 | 0.90% |
| 2026-05-21 | sh.600563 | 法拉电子 | 168.00 | 171.67 | 156.19 | 158.36 | -2.46% | 37.87 | 10.17% |
| 2026-05-21 | sh.600566 | 济川药业 | 28.74 | 28.99 | 28.11 | 28.60 | -0.49% | 1.41 | 0.54% |
| 2026-05-21 | sh.600567 | 山鹰国际 | 1.36 | 1.37 | 1.31 | 1.32 | -2.94% | 1.12 | 1.32% |
| 2026-05-21 | sh.600568 | ST中珠 | 2.60 | 2.63 | 2.51 | 2.52 | -2.70% | 0.33 | 0.76% |
| 2026-05-21 | sh.600569 | 安阳钢铁 | 1.91 | 1.92 | 1.84 | 1.85 | -3.14% | 0.35 | 0.65% |
| 2026-05-21 | sh.600570 | 恒生电子 | 26.60 | 27.49 | 26.07 | 26.17 | -0.87% | 11.23 | 2.21% |
| 2026-05-21 | sh.600571 | 信雅达 | 12.72 | 12.84 | 12.14 | 12.16 | -4.85% | 1.51 | 2.63% |
| 2026-05-21 | sh.600572 | 康恩贝 | 4.22 | 4.24 | 4.16 | 4.17 | -0.95% | 1.27 | 1.19% |
| 2026-05-21 | sh.600573 | 惠泉啤酒 | 12.91 | 13.10 | 12.32 | 12.40 | -4.32% | 1.54 | 4.87% |
| 2026-05-21 | sh.600575 | 淮河能源 | 3.84 | 3.90 | 3.75 | 3.76 | -2.59% | 3.22 | 2.16% |
| 2026-05-21 | sh.600576 | 祥源文旅 | 5.81 | 6.03 | 5.75 | 5.77 | -0.69% | 1.12 | 2.86% |
| 2026-05-21 | sh.600577 | 精达股份 | 14.77 | 14.98 | 14.12 | 14.19 | -3.47% | 15.72 | 5.00% |
| 2026-05-21 | sh.600578 | 京能电力 | 7.03 | 8.18 | 6.85 | 8.18 | +9.95% | 41.55 | 8.18% |
| 2026-05-21 | sh.600579 | 中化装备 | 7.14 | 7.19 | 6.84 | 6.85 | -4.06% | 0.49 | 1.42% |
| 2026-05-21 | sh.600580 | 卧龙电驱 | 39.90 | 41.95 | 39.73 | 40.66 | +2.62% | 40.11 | 6.28% |
| 2026-05-21 | sh.600581 | *ST八钢 | 2.66 | 2.69 | 2.63 | 2.64 | -0.38% | 0.48 | 1.17% |
| 2026-05-21 | sh.600582 | 天地科技 | 5.44 | 5.50 | 5.39 | 5.40 | -1.10% | 0.80 | 0.35% |
| 2026-05-21 | sh.600583 | 海油工程 | 6.16 | 6.18 | 5.95 | 5.98 | -3.70% | 2.78 | 1.04% |
| 2026-05-21 | sh.600584 | 长电科技 | 66.88 | 71.28 | 65.67 | 66.84 | +0.94% | 213.24 | 17.46% |
| 2026-05-21 | sh.600585 | 海螺水泥 | 20.01 | 20.13 | 19.69 | 19.71 | -1.50% | 5.77 | 0.72% |
| 2026-05-21 | sh.600587 | 新华医疗 | 13.29 | 13.43 | 13.26 | 13.33 | +0.38% | 0.76 | 0.94% |
| 2026-05-21 | sh.600588 | 用友网络 | 11.47 | 11.54 | 10.81 | 10.85 | -5.07% | 8.20 | 2.15% |
显示 18401 - 18500 条，共 1,446,324 条记录