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.600498 | 烽火通信 | 58.49 | 58.90 | 53.80 | 54.04 | -7.59% | 56.48 | 7.91% |
| 2026-05-21 | sh.600500 | 中化国际 | 6.15 | 6.22 | 5.85 | 5.93 | -3.58% | 8.30 | 3.85% |
| 2026-05-21 | sh.600501 | 航天晨光 | 22.10 | 22.32 | 21.15 | 21.18 | -4.21% | 1.93 | 2.07% |
| 2026-05-21 | sh.600502 | 安徽建工 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 1.19 | 1.36% |
| 2026-05-21 | sh.600503 | 华丽家族 | 2.49 | 2.52 | 2.34 | 2.36 | -5.22% | 0.67 | 1.73% |
| 2026-05-21 | sh.600505 | 西昌电力 | 12.67 | 12.92 | 12.46 | 12.48 | -2.50% | 1.04 | 2.23% |
| 2026-05-21 | sh.600506 | 统一股份 | 18.27 | 18.97 | 17.86 | 17.91 | -6.08% | 5.11 | 11.11% |
| 2026-05-21 | sh.600507 | 方大特钢 | 4.88 | 5.05 | 4.70 | 4.73 | -3.07% | 2.29 | 2.04% |
| 2026-05-21 | sh.600508 | 上海能源 | 13.50 | 13.57 | 12.93 | 12.96 | -4.64% | 1.17 | 1.22% |
| 2026-05-21 | sh.600509 | 天富能源 | 9.50 | 9.69 | 9.01 | 9.06 | -5.72% | 10.23 | 7.97% |
| 2026-05-21 | sh.600510 | 黑牡丹 | 9.15 | 9.65 | 8.96 | 9.02 | -1.53% | 2.37 | 2.48% |
| 2026-05-21 | sh.600621 | 华鑫股份 | 14.13 | 14.43 | 13.93 | 13.93 | -0.78% | 2.41 | 1.59% |
| 2026-05-21 | sh.600511 | 国药股份 | 27.30 | 27.54 | 27.08 | 27.09 | -0.84% | 0.76 | 0.50% |
| 2026-05-21 | sh.600512 | 腾达建设 | 2.28 | 2.31 | 2.23 | 2.23 | -1.76% | 0.52 | 1.45% |
| 2026-05-21 | sh.600513 | 联环药业 | 19.32 | 20.05 | 19.24 | 19.26 | -0.87% | 2.62 | 4.66% |
| 2026-05-21 | sh.600515 | 海南机场 | 3.28 | 3.35 | 3.23 | 3.23 | -1.22% | 3.14 | 1.04% |
| 2026-05-21 | sh.600516 | 方大炭素 | 5.27 | 5.38 | 5.04 | 5.05 | -4.36% | 4.07 | 1.94% |
| 2026-05-21 | sh.600517 | 国网英大 | 5.68 | 5.79 | 5.51 | 5.53 | -2.64% | 1.70 | 0.52% |
| 2026-05-21 | sh.600518 | 康美药业 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 3.15 | 1.47% |
| 2026-05-21 | sh.600519 | 贵州茅台 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | -0.30% | 51.13 | 0.31% |
| 2026-05-21 | sh.600520 | 三佳科技 | 31.91 | 32.85 | 30.00 | 30.10 | -6.52% | 5.41 | 10.89% |
| 2026-05-21 | sh.600521 | 华海药业 | 16.61 | 17.65 | 16.61 | 17.02 | +2.22% | 11.02 | 4.28% |
| 2026-05-21 | sh.600522 | 中天科技 | 45.00 | 45.77 | 41.85 | 41.90 | -7.73% | 134.20 | 9.04% |
| 2026-05-21 | sh.600523 | 贵航股份 | 12.92 | 13.15 | 12.67 | 12.69 | -2.01% | 0.59 | 1.13% |
| 2026-05-21 | sh.600525 | ST长园 | 5.57 | 5.65 | 5.41 | 5.45 | -2.15% | 0.80 | 1.09% |
| 2026-05-21 | sh.600526 | 菲达环保 | 5.11 | 5.16 | 4.95 | 4.96 | -2.55% | 0.47 | 1.07% |
| 2026-05-21 | sh.600527 | 江南高纤 | 2.73 | 2.79 | 2.61 | 2.63 | -3.66% | 2.55 | 5.45% |
| 2026-05-21 | sh.600528 | 中铁工业 | 7.59 | 7.68 | 7.50 | 7.51 | -0.92% | 1.00 | 0.59% |
| 2026-05-21 | sh.600529 | 山东药玻 | 17.38 | 17.85 | 17.36 | 17.68 | +1.84% | 1.73 | 1.47% |
| 2026-05-21 | sh.600530 | 交大昂立 | 8.00 | 8.00 | 6.81 | 6.84 | -9.64% | 3.58 | 6.45% |
| 2026-05-21 | sh.600531 | 豫光金铅 | 14.00 | 14.39 | 13.19 | 13.23 | -4.41% | 8.51 | 5.07% |
| 2026-05-21 | sh.600533 | 栖霞建设 | 2.43 | 2.43 | 2.25 | 2.26 | -6.61% | 0.63 | 2.58% |
| 2026-05-21 | sh.600267 | 海正药业 | 10.86 | 11.04 | 10.62 | 10.67 | -2.38% | 1.58 | 1.21% |
| 2026-05-21 | sh.600268 | 国电南自 | 14.67 | 14.74 | 13.73 | 13.80 | -5.99% | 5.16 | 3.59% |
| 2026-05-21 | sh.600269 | 赣粤高速 | 4.33 | 4.40 | 4.32 | 4.33 | 0.00% | 0.49 | 0.48% |
| 2026-05-21 | sh.600271 | 航天信息 | 8.20 | 8.27 | 7.90 | 7.91 | -3.18% | 1.92 | 1.28% |
| 2026-05-21 | sh.600272 | 开开实业 | 12.14 | 12.30 | 11.79 | 11.84 | -2.47% | 0.32 | 1.67% |
| 2026-05-21 | sh.600273 | 嘉化能源 | 8.01 | 8.04 | 7.60 | 7.62 | -4.63% | 2.22 | 2.17% |
| 2026-05-21 | sh.600276 | 恒瑞医药 | 51.03 | 52.79 | 50.88 | 51.45 | +0.98% | 51.58 | 1.56% |
| 2026-05-21 | sh.600278 | 东方创业 | 7.12 | 7.19 | 6.87 | 6.90 | -1.99% | 0.49 | 0.81% |
| 2026-05-21 | sh.600279 | 重庆港 | 4.96 | 5.08 | 4.88 | 4.89 | -1.81% | 0.44 | 0.74% |
| 2026-05-21 | sh.600280 | 中央商场 | 2.92 | 2.96 | 2.83 | 2.84 | -2.74% | 0.42 | 1.29% |
| 2026-05-21 | sh.600281 | 华阳新材 | 5.37 | 5.49 | 5.16 | 5.18 | -2.81% | 0.49 | 1.77% |
| 2026-05-21 | sh.600282 | 南钢股份 | 4.84 | 4.95 | 4.77 | 4.77 | -1.45% | 1.37 | 0.46% |
| 2026-05-21 | sh.600283 | 钱江水利 | 8.93 | 9.04 | 8.82 | 8.85 | -0.90% | 0.35 | 0.73% |
| 2026-05-21 | sh.600284 | 浦东建设 | 7.39 | 7.51 | 7.06 | 7.06 | -3.81% | 2.40 | 3.38% |
| 2026-05-21 | sh.600285 | 羚锐制药 | 21.82 | 21.98 | 21.53 | 21.55 | -1.10% | 1.11 | 0.90% |
| 2026-05-21 | sh.600287 | 苏豪时尚 | 5.56 | 5.63 | 5.34 | 5.37 | -3.42% | 0.34 | 1.41% |
| 2026-05-21 | sh.600288 | 大恒科技 | 14.68 | 14.81 | 13.82 | 13.87 | -5.07% | 2.08 | 3.32% |
| 2026-05-21 | sh.600327 | 大东方 | 3.77 | 3.80 | 3.67 | 3.67 | -2.39% | 0.40 | 1.21% |
| 2026-05-21 | sh.600289 | ST信通 | 6.41 | 6.41 | 6.26 | 6.26 | -1.88% | 0.29 | 0.82% |
| 2026-05-21 | sh.600292 | 电投水电 | 14.57 | 14.79 | 14.10 | 14.10 | -2.83% | 2.30 | 3.63% |
| 2026-05-21 | sh.600293 | 三峡新材 | 3.17 | 3.38 | 3.13 | 3.13 | -0.63% | 1.65 | 4.35% |
| 2026-05-21 | sh.600369 | 西南证券 | 4.09 | 4.24 | 4.05 | 4.05 | -0.49% | 2.71 | 0.98% |
| 2026-05-21 | sh.600295 | 鄂尔多斯 | 14.02 | 14.33 | 13.64 | 13.65 | -2.50% | 1.36 | 0.49% |
| 2026-05-21 | sh.600298 | 安琪酵母 | 36.00 | 37.20 | 35.95 | 36.42 | +0.75% | 3.89 | 1.24% |
| 2026-05-21 | sh.600299 | 安迪苏 | 11.40 | 11.69 | 11.21 | 11.21 | -2.27% | 1.52 | 0.49% |
| 2026-05-21 | sh.600300 | 维维股份 | 3.43 | 3.46 | 3.37 | 3.38 | -1.46% | 0.99 | 1.79% |
| 2026-05-21 | sh.600339 | 中油工程 | 4.12 | 4.12 | 3.89 | 3.91 | -8.43% | 7.65 | 3.42% |
| 2026-05-21 | sh.600301 | 华锡有色 | 55.25 | 57.48 | 52.40 | 52.55 | -1.94% | 8.00 | 5.28% |
| 2026-05-21 | sh.600302 | ST标准 | 9.55 | 10.17 | 9.51 | 9.51 | -1.86% | 1.59 | 4.65% |
| 2026-05-21 | sh.600303 | 曙光股份 | 3.20 | 3.48 | 3.18 | 3.48 | +10.13% | 3.20 | 13.79% |
| 2026-05-21 | sh.600305 | 恒顺醋业 | 7.25 | 7.32 | 7.20 | 7.21 | -0.69% | 0.42 | 0.53% |
| 2026-05-21 | sh.600307 | 酒钢宏兴 | 1.64 | 1.66 | 1.60 | 1.61 | -1.83% | 0.98 | 0.96% |
| 2026-05-21 | sh.600308 | 华泰股份 | 3.72 | 3.74 | 3.57 | 3.58 | -2.72% | 0.57 | 1.03% |
| 2026-05-21 | sh.600309 | 万华化学 | 79.32 | 80.77 | 77.49 | 77.49 | -1.91% | 22.19 | 0.90% |
| 2026-05-21 | sh.600310 | 广西能源 | 5.07 | 5.46 | 5.05 | 5.20 | +2.56% | 8.31 | 10.87% |
| 2026-05-21 | sh.600312 | 平高电气 | 22.15 | 22.30 | 20.98 | 21.09 | -5.04% | 6.33 | 2.16% |
| 2026-05-21 | sh.600313 | 农发种业 | 6.40 | 6.45 | 6.14 | 6.16 | -3.90% | 2.40 | 3.53% |
| 2026-05-21 | sh.600315 | 上海家化 | 18.12 | 18.56 | 17.96 | 18.04 | -0.82% | 1.01 | 0.82% |
| 2026-05-21 | sh.600316 | 洪都航空 | 31.98 | 32.42 | 31.10 | 31.16 | -2.20% | 3.02 | 1.33% |
| 2026-05-21 | sh.600318 | 新力金融 | 7.34 | 7.68 | 7.21 | 7.24 | -1.09% | 1.49 | 3.91% |
| 2026-05-21 | sh.600319 | 亚星化学 | 8.07 | 8.10 | 7.61 | 7.65 | -4.49% | 0.47 | 1.55% |
| 2026-05-21 | sh.600320 | 振华重工 | 4.96 | 5.01 | 4.81 | 4.82 | -2.63% | 2.31 | 1.41% |
| 2026-05-21 | sh.600322 | 津投城开 | 2.60 | 2.60 | 2.37 | 2.39 | -7.36% | 0.92 | 3.34% |
| 2026-05-21 | sh.600323 | 瀚蓝环境 | 30.41 | 31.15 | 30.26 | 30.55 | +0.20% | 1.61 | 0.64% |
| 2026-05-21 | sh.600325 | 华发股份 | 3.01 | 3.04 | 2.91 | 2.91 | -3.64% | 1.59 | 1.94% |
| 2026-05-21 | sh.600326 | 西藏天路 | 8.71 | 8.80 | 8.34 | 8.34 | -4.90% | 2.84 | 2.43% |
| 2026-05-21 | sh.600328 | 中盐化工 | 7.52 | 7.59 | 7.22 | 7.24 | -4.11% | 2.40 | 2.21% |
| 2026-05-21 | sh.600329 | 达仁堂 | 42.28 | 42.28 | 41.36 | 41.45 | -1.19% | 1.56 | 0.66% |
| 2026-05-21 | sh.600330 | 天通股份 | 29.28 | 29.50 | 27.04 | 27.50 | -4.21% | 40.00 | 11.38% |
| 2026-05-21 | sh.600331 | 宏达股份 | 15.90 | 16.45 | 15.73 | 15.85 | +0.32% | 9.48 | 2.91% |
| 2026-05-21 | sh.600332 | 白云山 | 21.82 | 22.05 | 21.70 | 21.71 | -0.55% | 1.29 | 0.42% |
| 2026-05-21 | sh.600333 | 长春燃气 | 5.98 | 6.14 | 5.87 | 5.91 | -2.80% | 1.53 | 4.19% |
| 2026-05-21 | sh.600335 | 国机汽车 | 5.85 | 5.92 | 5.70 | 5.70 | -2.40% | 0.92 | 1.06% |
| 2026-05-21 | sh.600336 | 澳柯玛 | 8.26 | 8.45 | 8.04 | 8.06 | -2.42% | 1.28 | 1.94% |
| 2026-05-21 | sh.600337 | ST美克 | 3.03 | 3.14 | 2.96 | 3.03 | -2.88% | 1.39 | 3.20% |
| 2026-05-21 | sh.600338 | 西藏珠峰 | 20.73 | 21.08 | 19.91 | 19.93 | -3.21% | 12.47 | 6.63% |
| 2026-05-21 | sh.600340 | *ST华幸 | 1.13 | 1.14 | 1.09 | 1.10 | -4.35% | 1.10 | 2.53% |
| 2026-05-21 | sh.600343 | 航天动力 | 33.72 | 34.18 | 32.44 | 32.50 | -3.36% | 9.46 | 4.43% |
| 2026-05-21 | sh.600345 | 长江通信 | 55.45 | 55.55 | 50.95 | 51.02 | -7.96% | 7.75 | 6.90% |
| 2026-05-21 | sh.600346 | 恒力石化 | 19.88 | 20.00 | 18.94 | 18.95 | -4.63% | 7.26 | 0.53% |
| 2026-05-21 | sh.600348 | 华阳股份 | 9.19 | 9.28 | 8.95 | 8.97 | -2.61% | 3.52 | 1.07% |
| 2026-05-21 | sh.600350 | 山东高速 | 11.86 | 11.98 | 11.76 | 11.92 | +0.68% | 0.70 | 0.12% |
| 2026-05-21 | sh.600351 | 亚宝药业 | 6.50 | 6.59 | 6.38 | 6.39 | -1.54% | 0.95 | 2.12% |
| 2026-05-21 | sh.600352 | 浙江龙盛 | 11.53 | 11.90 | 11.45 | 11.45 | -0.69% | 6.49 | 1.70% |
| 2026-05-21 | sh.600353 | 旭光电子 | 23.85 | 24.38 | 21.59 | 21.69 | -9.28% | 17.14 | 9.06% |
| 2026-05-21 | sh.600354 | 敦煌种业 | 5.71 | 5.77 | 5.50 | 5.52 | -3.16% | 0.91 | 3.04% |
| 2026-05-21 | sh.600356 | 恒丰纸业 | 9.52 | 9.60 | 9.07 | 9.09 | -3.91% | 0.66 | 2.36% |
| 2026-05-21 | sh.600358 | 国旅联合 | 6.76 | 6.76 | 6.12 | 6.13 | -9.85% | 2.23 | 6.99% |
显示 18601 - 18700 条，共 1,446,324 条记录