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.600589 | 大位科技 | 13.35 | 13.99 | 12.40 | 12.42 | -7.17% | 39.76 | 20.62% |
| 2026-05-21 | sh.600590 | 泰豪科技 | 14.83 | 14.86 | 13.83 | 13.86 | -6.03% | 8.95 | 7.45% |
| 2026-05-21 | sh.600592 | 龙溪股份 | 19.35 | 20.18 | 19.24 | 19.31 | +0.36% | 2.79 | 3.54% |
| 2026-05-21 | sh.600593 | 大连圣亚 | 34.67 | 35.96 | 34.66 | 34.73 | +0.17% | 1.38 | 3.03% |
| 2026-05-21 | sh.600595 | 中孚实业 | 7.34 | 7.48 | 7.07 | 7.09 | -3.14% | 5.56 | 1.89% |
| 2026-05-21 | sh.600596 | 新安股份 | 12.50 | 13.17 | 12.04 | 12.05 | -1.95% | 6.36 | 3.74% |
| 2026-05-21 | sh.600597 | 光明乳业 | 7.12 | 7.18 | 7.08 | 7.08 | -0.70% | 0.47 | 0.47% |
| 2026-05-21 | sh.600598 | 北大荒 | 15.76 | 15.92 | 15.26 | 15.31 | -2.86% | 4.35 | 1.57% |
| 2026-05-21 | sh.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600600 | 青岛啤酒 | 61.72 | 61.82 | 61.18 | 61.21 | -0.97% | 3.43 | 0.79% |
| 2026-05-21 | sh.600601 | 方正科技 | 12.17 | 12.60 | 11.60 | 11.63 | -3.33% | 30.67 | 6.04% |
| 2026-05-21 | sh.600602 | 云赛智联 | 22.60 | 22.65 | 21.00 | 21.02 | -6.12% | 11.24 | 4.81% |
| 2026-05-21 | sh.600603 | 广汇物流 | 5.50 | 5.63 | 5.27 | 5.27 | -4.87% | 0.76 | 1.19% |
| 2026-05-21 | sh.600604 | 市北高新 | 5.93 | 5.94 | 5.67 | 5.79 | +7.22% | 9.06 | 10.94% |
| 2026-05-21 | sh.600605 | 汇通能源 | 32.32 | 32.80 | 31.10 | 31.47 | -1.90% | 1.89 | 2.87% |
| 2026-05-21 | sh.600606 | 绿地控股 | 1.46 | 1.47 | 1.39 | 1.40 | -4.11% | 1.74 | 0.86% |
| 2026-05-21 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600724 | 宁波富达 | 7.73 | 7.83 | 7.37 | 7.40 | -4.27% | 0.81 | 0.74% |
| 2026-05-21 | sh.600609 | 金杯汽车 | 3.89 | 3.98 | 3.76 | 3.79 | -2.32% | 0.85 | 1.68% |
| 2026-05-21 | sh.600610 | 中毅达 | 9.04 | 9.05 | 8.52 | 8.65 | -4.31% | 3.12 | 5.00% |
| 2026-05-21 | sh.600611 | 大众交通 | 5.11 | 5.57 | 5.11 | 5.57 | +10.08% | 8.32 | 9.77% |
| 2026-05-21 | sh.600376 | 首开股份 | 4.31 | 4.77 | 4.27 | 4.55 | +4.84% | 8.32 | 6.99% |
| 2026-05-21 | sh.600377 | 宁沪高速 | 12.29 | 12.42 | 12.26 | 12.34 | +0.24% | 0.85 | 0.18% |
| 2026-05-21 | sh.600378 | 昊华科技 | 36.30 | 37.22 | 35.00 | 35.06 | -2.53% | 9.11 | 2.35% |
| 2026-05-21 | sh.600379 | 宝光股份 | 14.13 | 14.30 | 13.09 | 13.31 | -6.00% | 5.70 | 12.53% |
| 2026-05-21 | sh.600380 | 健康元 | 10.30 | 10.43 | 10.17 | 10.17 | -1.17% | 1.28 | 0.68% |
| 2026-05-21 | sh.600381 | *ST春天 | 4.61 | 5.09 | 4.61 | 4.77 | -1.65% | 1.08 | 3.83% |
| 2026-05-21 | sh.600382 | 广东明珠 | 8.20 | 8.86 | 8.17 | 8.86 | +10.06% | 3.26 | 5.41% |
| 2026-05-21 | sh.600383 | 金地集团 | 2.80 | 2.82 | 2.67 | 2.68 | -4.29% | 2.37 | 1.91% |
| 2026-05-21 | sh.600490 | 鹏欣资源 | 7.77 | 7.95 | 7.45 | 7.51 | -2.21% | 3.86 | 2.50% |
| 2026-05-21 | sh.600386 | 北巴传媒 | 4.13 | 4.20 | 3.90 | 3.91 | -6.24% | 0.91 | 2.79% |
| 2026-05-21 | sh.600388 | 龙净环保 | 18.71 | 19.88 | 18.69 | 19.27 | +3.16% | 6.11 | 2.47% |
| 2026-05-21 | sh.600389 | 江山股份 | 26.43 | 26.65 | 25.38 | 25.47 | -3.49% | 1.34 | 1.20% |
| 2026-05-21 | sh.600390 | 五矿资本 | 4.95 | 5.08 | 4.92 | 4.93 | -0.40% | 1.89 | 0.84% |
| 2026-05-21 | sh.600391 | 航发科技 | 43.50 | 47.53 | 43.03 | 44.06 | +1.90% | 10.88 | 7.27% |
| 2026-05-21 | sh.600392 | 盛和资源 | 23.81 | 24.34 | 23.01 | 23.07 | -2.94% | 12.64 | 3.03% |
| 2026-05-21 | sh.600395 | 盘江股份 | 5.40 | 5.45 | 5.19 | 5.19 | -4.07% | 1.35 | 1.19% |
| 2026-05-21 | sh.600396 | 华电辽能 | 14.50 | 15.27 | 14.20 | 14.23 | -2.13% | 31.82 | 14.61% |
| 2026-05-21 | sh.600397 | 江钨装备 | 13.10 | 13.63 | 12.77 | 12.77 | -3.04% | 4.63 | 3.54% |
| 2026-05-21 | sh.600398 | 海澜之家 | 6.03 | 6.11 | 5.92 | 5.93 | -1.98% | 1.72 | 0.60% |
| 2026-05-21 | sh.600399 | 抚顺特钢 | 5.26 | 5.33 | 5.05 | 5.05 | -3.44% | 2.52 | 2.45% |
| 2026-05-21 | sh.600400 | 红豆股份 | 3.14 | 3.22 | 3.00 | 3.02 | -2.89% | 3.41 | 4.78% |
| 2026-05-21 | sh.600403 | 大有能源 | 5.33 | 5.36 | 5.09 | 5.10 | -4.32% | 0.88 | 0.71% |
| 2026-05-21 | sh.600405 | 动力源 | 4.86 | 4.92 | 4.64 | 4.66 | -3.92% | 0.61 | 2.06% |
| 2026-05-21 | sh.600406 | 国电南瑞 | 26.52 | 26.66 | 25.63 | 25.66 | -3.28% | 31.22 | 1.49% |
| 2026-05-21 | sh.600408 | 安泰集团 | 3.06 | 3.10 | 2.90 | 2.92 | -5.50% | 1.23 | 4.06% |
| 2026-05-21 | sh.600409 | 三友化工 | 7.31 | 7.43 | 6.81 | 6.84 | -7.07% | 4.08 | 2.80% |
| 2026-05-21 | sh.600410 | 华胜天成 | 22.32 | 22.43 | 20.76 | 21.09 | -5.17% | 20.06 | 8.43% |
| 2026-05-21 | sh.600415 | 小商品城 | 14.09 | 14.12 | 13.51 | 13.54 | -4.45% | 20.30 | 2.68% |
| 2026-05-21 | sh.600416 | 湘电股份 | 11.67 | 12.63 | 11.66 | 11.80 | +1.46% | 6.05 | 3.38% |
| 2026-05-21 | sh.600418 | 江淮汽车 | 45.50 | 47.00 | 45.18 | 45.37 | -0.74% | 21.36 | 2.12% |
| 2026-05-21 | sh.600419 | 天润乳业 | 9.05 | 9.15 | 8.70 | 8.76 | -3.20% | 0.39 | 1.39% |
| 2026-05-21 | sh.600420 | 国药现代 | 9.17 | 9.24 | 9.08 | 9.11 | -0.65% | 0.46 | 0.37% |
| 2026-05-21 | sh.600421 | *ST华嵘 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600422 | 昆药集团 | 8.59 | 8.64 | 8.50 | 8.51 | -0.47% | 0.68 | 1.05% |
| 2026-05-21 | sh.600423 | *ST柳化 | 2.84 | 2.84 | 2.72 | 2.73 | -3.87% | 0.50 | 2.25% |
| 2026-05-21 | sh.600425 | 青松建化 | 3.91 | 3.94 | 3.78 | 3.80 | -3.06% | 0.77 | 1.24% |
| 2026-05-21 | sh.600426 | 华鲁恒升 | 31.75 | 32.43 | 31.35 | 31.37 | -2.37% | 10.01 | 1.48% |
| 2026-05-21 | sh.600428 | 中远海特 | 7.93 | 8.28 | 7.83 | 7.87 | -1.13% | 4.21 | 2.14% |
| 2026-05-21 | sh.600429 | 三元股份 | 5.24 | 5.30 | 5.11 | 5.12 | -2.29% | 0.61 | 0.79% |
| 2026-05-21 | sh.600433 | 冠豪高新 | 4.33 | 4.45 | 4.22 | 4.25 | -0.93% | 3.41 | 4.49% |
| 2026-05-21 | sh.600435 | 北方导航 | 13.38 | 13.49 | 12.69 | 12.71 | -4.36% | 4.71 | 2.39% |
| 2026-05-21 | sh.600436 | 片仔癀 | 127.96 | 129.25 | 125.80 | 126.11 | -1.09% | 4.88 | 0.63% |
| 2026-05-21 | sh.600438 | 通威股份 | 16.25 | 16.44 | 15.57 | 15.59 | -3.47% | 8.47 | 1.18% |
| 2026-05-21 | sh.600439 | 瑞贝卡 | 2.49 | 2.54 | 2.42 | 2.45 | -1.61% | 0.48 | 1.69% |
| 2026-05-21 | sh.600444 | 国机通用 | 16.63 | 16.77 | 15.88 | 15.92 | -3.86% | 0.59 | 2.44% |
| 2026-05-21 | sh.600446 | 金证股份 | 14.16 | 14.68 | 13.81 | 13.81 | -2.47% | 5.50 | 4.09% |
| 2026-05-21 | sh.600448 | 华纺股份 | 3.40 | 3.42 | 3.18 | 3.20 | -5.33% | 0.90 | 4.30% |
| 2026-05-21 | sh.600449 | 宁夏建材 | 14.53 | 14.63 | 13.90 | 13.94 | -4.91% | 1.93 | 2.83% |
| 2026-05-21 | sh.600452 | 涪陵电力 | 12.66 | 13.18 | 12.41 | 12.46 | -2.35% | 10.54 | 5.35% |
| 2026-05-21 | sh.600455 | 博通股份 | 29.40 | 29.93 | 28.52 | 28.61 | -2.85% | 0.52 | 2.84% |
| 2026-05-21 | sh.600456 | 宝钛股份 | 33.37 | 34.03 | 32.59 | 32.68 | -2.10% | 3.47 | 2.17% |
| 2026-05-21 | sh.600458 | 时代新材 | 12.70 | 13.00 | 11.97 | 12.00 | -2.44% | 3.73 | 3.47% |
| 2026-05-21 | sh.600459 | 贵研铂业 | 19.97 | 20.42 | 19.16 | 19.16 | -2.99% | 4.41 | 2.92% |
| 2026-05-21 | sh.600460 | 士兰微 | 32.90 | 33.17 | 30.90 | 30.94 | -5.06% | 32.58 | 6.07% |
| 2026-05-21 | sh.600461 | 洪城环境 | 10.45 | 10.55 | 10.23 | 10.24 | -2.66% | 0.85 | 0.64% |
| 2026-05-21 | sh.600463 | 空港股份 | 10.51 | 10.77 | 10.22 | 10.25 | -3.03% | 0.45 | 1.42% |
| 2026-05-21 | sh.600467 | 好当家 | 2.32 | 2.35 | 2.27 | 2.28 | -1.30% | 0.64 | 1.91% |
| 2026-05-21 | sh.600469 | 风神股份 | 6.21 | 6.32 | 6.13 | 6.14 | -0.49% | 0.52 | 1.15% |
| 2026-05-21 | sh.600470 | 六国化工 | 5.94 | 6.03 | 5.67 | 5.69 | -4.69% | 1.18 | 3.87% |
| 2026-05-21 | sh.600475 | 华光环能 | 19.00 | 19.43 | 18.80 | 19.23 | +0.26% | 4.35 | 2.42% |
| 2026-05-21 | sh.600476 | *ST湘邮 | 12.36 | 12.55 | 11.90 | 11.91 | -4.41% | 0.35 | 1.79% |
| 2026-05-21 | sh.600477 | 杭萧钢构 | 2.91 | 2.95 | 2.82 | 2.82 | -2.76% | 1.10 | 1.62% |
| 2026-05-21 | sh.600478 | 科力远 | 6.65 | 6.78 | 6.55 | 6.55 | -1.21% | 2.27 | 2.04% |
| 2026-05-21 | sh.600479 | 千金药业 | 10.22 | 10.35 | 10.09 | 10.12 | -0.88% | 0.62 | 1.46% |
| 2026-05-21 | sh.600480 | 凌云股份 | 11.52 | 12.00 | 11.48 | 11.53 | +0.09% | 5.22 | 3.67% |
| 2026-05-21 | sh.600481 | 双良节能 | 7.31 | 7.86 | 7.10 | 7.80 | +6.56% | 28.37 | 18.20% |
| 2026-05-21 | sh.600482 | 中国动力 | 36.99 | 37.59 | 35.00 | 35.17 | -3.72% | 13.70 | 1.66% |
| 2026-05-21 | sh.600483 | 福能股份 | 10.64 | 10.95 | 10.51 | 10.54 | -1.95% | 3.98 | 1.33% |
| 2026-05-21 | sh.600486 | 扬农化工 | 63.38 | 64.02 | 60.88 | 60.91 | -3.70% | 3.94 | 1.56% |
| 2026-05-21 | sh.600487 | 亨通光电 | 75.99 | 76.00 | 69.38 | 69.90 | -7.76% | 118.23 | 6.67% |
| 2026-05-21 | sh.600488 | 津药药业 | 5.86 | 6.04 | 5.64 | 5.66 | -4.23% | 7.71 | 12.16% |
| 2026-05-21 | sh.600586 | 金晶科技 | 5.58 | 5.96 | 5.44 | 5.46 | -1.09% | 5.08 | 6.26% |
| 2026-05-21 | sh.600489 | 中金黄金 | 23.70 | 24.00 | 22.78 | 22.78 | -2.27% | 13.40 | 1.18% |
| 2026-05-21 | sh.600491 | ST龙元 | 1.38 | 1.41 | 1.32 | 1.32 | -5.04% | 0.79 | 3.79% |
| 2026-05-21 | sh.600493 | 凤竹纺织 | 7.30 | 7.34 | 6.82 | 6.87 | -5.50% | 0.54 | 2.79% |
| 2026-05-21 | sh.600594 | 益佰制药 | 3.81 | 3.85 | 3.61 | 3.67 | -3.67% | 1.01 | 3.41% |
| 2026-05-21 | sh.600495 | 晋西车轴 | 4.11 | 4.15 | 4.05 | 4.05 | -1.70% | 0.44 | 0.89% |
| 2026-05-21 | sh.600496 | 精工钢构 | 4.20 | 4.29 | 4.08 | 4.08 | -3.09% | 1.81 | 2.18% |
| 2026-05-21 | sh.600497 | 驰宏锌锗 | 10.09 | 10.35 | 9.20 | 9.24 | -7.32% | 23.89 | 4.86% |
显示 18501 - 18600 条，共 1,446,324 条记录