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.600359 | 新农开发 | 6.94 | 7.02 | 6.60 | 6.61 | -4.62% | 0.61 | 2.36% |
| 2026-05-21 | sh.600360 | 华微电子 | 10.90 | 12.07 | 10.89 | 12.07 | +10.03% | 17.05 | 14.94% |
| 2026-05-21 | sh.600361 | 创新新材 | 4.40 | 4.48 | 4.22 | 4.25 | -3.41% | 2.62 | 1.62% |
| 2026-05-21 | sh.600362 | 江西铜业 | 45.56 | 46.32 | 43.43 | 43.48 | -3.29% | 19.64 | 2.10% |
| 2026-05-21 | sh.600363 | 联创光电 | 41.07 | 41.95 | 39.08 | 39.23 | -4.20% | 5.70 | 3.12% |
| 2026-05-21 | sh.600365 | ST通葡 | 2.98 | 2.99 | 2.83 | 2.85 | -4.36% | 0.33 | 2.65% |
| 2026-05-21 | sh.600366 | 宁波韵升 | 13.09 | 13.34 | 12.73 | 12.74 | -2.30% | 3.70 | 2.57% |
| 2026-05-21 | sh.600367 | 红星发展 | 24.70 | 26.81 | 24.70 | 24.82 | +1.85% | 12.22 | 14.65% |
| 2026-05-21 | sh.600368 | 五洲交通 | 3.92 | 3.99 | 3.90 | 3.92 | +0.26% | 0.72 | 1.14% |
| 2026-05-21 | sh.600468 | 百利电气 | 7.10 | 7.15 | 6.70 | 6.71 | -5.49% | 2.53 | 3.35% |
| 2026-05-21 | sh.600370 | *ST三房 | 1.38 | 1.41 | 1.38 | 1.38 | -4.83% | 1.09 | 1.96% |
| 2026-05-21 | sh.600371 | 万向德农 | 8.18 | 8.30 | 7.92 | 7.94 | -2.70% | 0.45 | 1.90% |
| 2026-05-21 | sh.600372 | 中航机载 | 12.06 | 12.21 | 11.80 | 11.80 | -1.99% | 5.11 | 0.88% |
| 2026-05-21 | sh.600373 | 中文传媒 | 8.02 | 8.08 | 7.91 | 7.93 | -1.12% | 0.57 | 0.53% |
| 2026-05-21 | sh.600375 | 汉马科技 | 4.66 | 4.78 | 4.59 | 4.61 | -1.50% | 1.02 | 1.48% |
| 2026-05-21 | sh.600067 | 冠城新材 | 3.31 | 3.32 | 3.13 | 3.15 | -4.26% | 0.79 | 1.77% |
| 2026-05-21 | sh.600071 | 凤凰光学 | 19.14 | 20.09 | 18.43 | 18.49 | -2.43% | 1.21 | 2.22% |
| 2026-05-21 | sh.600072 | 中船科技 | 13.10 | 13.33 | 12.57 | 12.60 | -3.82% | 4.59 | 3.27% |
| 2026-05-21 | sh.600073 | 光明肉业 | 5.55 | 5.56 | 5.37 | 5.38 | -2.36% | 0.53 | 1.04% |
| 2026-05-21 | sh.600075 | 新疆天业 | 5.69 | 5.74 | 5.44 | 5.49 | -3.17% | 1.47 | 1.55% |
| 2026-05-21 | sh.600076 | 康欣新材 | 3.98 | 4.44 | 3.98 | 4.09 | +1.24% | 5.77 | 10.11% |
| 2026-05-21 | sh.600078 | 澄星股份 | 15.59 | 15.71 | 14.28 | 14.30 | -8.51% | 6.48 | 6.57% |
| 2026-05-21 | sh.600079 | ST人福 | 17.61 | 18.24 | 17.57 | 17.93 | +1.64% | 2.87 | 1.04% |
| 2026-05-21 | sh.600080 | ST金花 | 5.85 | 5.87 | 5.70 | 5.70 | -2.56% | 0.33 | 1.54% |
| 2026-05-21 | sh.600081 | 东风科技 | 12.10 | 12.33 | 11.92 | 11.94 | -1.40% | 1.06 | 1.57% |
| 2026-05-21 | sh.600082 | ST海泰 | 3.77 | 3.90 | 3.65 | 3.67 | -2.91% | 0.60 | 2.48% |
| 2026-05-21 | sh.600084 | *ST尼雅 | 4.98 | 5.18 | 4.96 | 5.00 | -1.96% | 0.44 | 0.78% |
| 2026-05-21 | sh.600085 | 同仁堂 | 25.90 | 26.06 | 25.53 | 25.53 | -1.43% | 1.57 | 0.44% |
| 2026-05-21 | sh.600088 | 中视传媒 | 16.08 | 16.16 | 15.38 | 15.38 | -4.47% | 2.85 | 4.55% |
| 2026-05-21 | sh.600089 | 特变电工 | 26.69 | 26.79 | 25.85 | 25.91 | -2.92% | 42.38 | 3.19% |
| 2026-05-21 | sh.600094 | 大名城 | 4.90 | 4.90 | 4.52 | 4.54 | -6.97% | 1.78 | 1.79% |
| 2026-05-21 | sh.600095 | 湘财股份 | 8.85 | 9.34 | 8.84 | 8.86 | +0.68% | 5.37 | 2.06% |
| 2026-05-21 | sh.600096 | 云天化 | 31.53 | 32.62 | 31.39 | 31.58 | -0.28% | 12.45 | 2.13% |
| 2026-05-21 | sh.600097 | 开创国际 | 9.93 | 10.05 | 9.56 | 9.58 | -3.13% | 0.35 | 1.47% |
| 2026-05-21 | sh.600099 | 林海股份 | 10.97 | 11.17 | 10.50 | 10.56 | -3.74% | 0.54 | 2.29% |
| 2026-05-21 | sh.600100 | 同方股份 | 8.66 | 8.69 | 8.14 | 8.15 | -5.01% | 5.57 | 1.99% |
| 2026-05-21 | sh.600101 | 明星电力 | 9.85 | 9.96 | 9.50 | 9.52 | -3.84% | 2.63 | 4.92% |
| 2026-05-21 | sh.600103 | 青山纸业 | 4.49 | 4.53 | 4.15 | 4.18 | -7.11% | 6.74 | 7.03% |
| 2026-05-21 | sh.600104 | 上汽集团 | 12.41 | 12.63 | 12.38 | 12.40 | +0.08% | 5.47 | 0.38% |
| 2026-05-21 | sh.600105 | 永鼎股份 | 51.36 | 51.36 | 45.88 | 46.29 | -8.57% | 68.21 | 9.65% |
| 2026-05-21 | sh.600106 | 重庆路桥 | 5.85 | 5.89 | 5.50 | 5.53 | -6.11% | 1.91 | 2.53% |
| 2026-05-21 | sh.600107 | *ST尔雅 | 6.63 | 6.89 | 6.63 | 6.67 | +1.68% | 0.48 | 1.97% |
| 2026-05-21 | sh.600108 | 亚盛集团 | 3.83 | 3.86 | 3.62 | 3.64 | -4.96% | 2.50 | 3.43% |
| 2026-05-21 | sh.600109 | 国金证券 | 8.89 | 9.21 | 8.80 | 8.80 | -0.68% | 4.32 | 1.29% |
| 2026-05-21 | sh.600110 | 诺德股份 | 9.99 | 10.14 | 9.26 | 9.29 | -6.26% | 10.13 | 6.00% |
| 2026-05-21 | sh.600111 | 北方稀土 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 69.03 | 3.67% |
| 2026-05-21 | sh.600113 | 浙江东日 | 41.00 | 41.23 | 37.59 | 37.68 | -7.05% | 3.65 | 2.26% |
| 2026-05-21 | sh.600114 | 东睦股份 | 33.63 | 36.51 | 33.40 | 34.96 | +5.33% | 20.85 | 9.48% |
| 2026-05-21 | sh.600115 | 中国东航 | 4.22 | 4.37 | 4.17 | 4.21 | +2.18% | 12.77 | 1.76% |
| 2026-05-21 | sh.600116 | 三峡水利 | 6.60 | 6.69 | 6.48 | 6.52 | -1.36% | 2.18 | 1.73% |
| 2026-05-21 | sh.600118 | 中国卫星 | 86.36 | 89.17 | 85.16 | 85.27 | -1.26% | 46.84 | 4.54% |
| 2026-05-21 | sh.600120 | 浙江东方 | 5.01 | 5.07 | 4.90 | 4.93 | -1.60% | 1.76 | 1.03% |
| 2026-05-21 | sh.600121 | 郑州煤电 | 4.15 | 4.19 | 4.01 | 4.02 | -4.06% | 2.44 | 4.87% |
| 2026-05-21 | sh.600125 | 铁龙物流 | 5.90 | 5.95 | 5.83 | 5.85 | -0.85% | 0.74 | 0.96% |
| 2026-05-21 | sh.600128 | 苏豪弘业 | 9.75 | 9.93 | 9.40 | 9.44 | -2.88% | 0.45 | 1.90% |
| 2026-05-21 | sh.600129 | 太极集团 | 14.82 | 14.96 | 14.48 | 14.50 | -2.75% | 1.08 | 1.33% |
| 2026-05-21 | sh.600131 | 国网信通 | 18.40 | 18.65 | 17.58 | 17.63 | -4.34% | 3.62 | 1.67% |
| 2026-05-21 | sh.600132 | 重庆啤酒 | 53.26 | 53.58 | 52.16 | 52.21 | -1.93% | 1.80 | 0.70% |
| 2026-05-21 | sh.600135 | 乐凯胶片 | 11.16 | 11.88 | 10.65 | 10.70 | -3.52% | 3.30 | 5.24% |
| 2026-05-21 | sh.600137 | 浪莎股份 | 22.72 | 22.85 | 21.60 | 21.71 | -4.28% | 0.69 | 3.18% |
| 2026-05-21 | sh.600138 | 中青旅 | 8.28 | 8.37 | 8.18 | 8.22 | -0.72% | 0.62 | 1.03% |
| 2026-05-21 | sh.600117 | 西宁特钢 | 2.36 | 2.39 | 2.29 | 2.31 | -2.12% | 0.32 | 0.43% |
| 2026-05-21 | sh.600119 | *ST长投 | 6.09 | 6.17 | 5.90 | 5.92 | -2.79% | 0.27 | 1.21% |
| 2026-05-21 | sh.600148 | 长春一东 | 18.64 | 19.40 | 18.25 | 18.30 | -2.40% | 0.53 | 1.99% |
| 2026-05-21 | sh.600150 | 中国船舶 | 38.65 | 40.44 | 38.32 | 38.40 | -0.78% | 48.06 | 1.62% |
| 2026-05-21 | sh.600123 | 兰花科创 | 6.41 | 6.46 | 6.25 | 6.27 | -2.79% | 1.81 | 1.93% |
| 2026-05-21 | sh.600126 | 杭钢股份 | 8.58 | 8.59 | 8.13 | 8.14 | -4.46% | 8.10 | 2.87% |
| 2026-05-21 | sh.600127 | 金健米业 | 6.40 | 6.43 | 6.24 | 6.26 | -2.03% | 1.00 | 2.45% |
| 2026-05-21 | sh.600151 | 航天机电 | 15.91 | 15.95 | 14.86 | 14.92 | -5.45% | 10.88 | 4.93% |
| 2026-05-21 | sh.600153 | 建发股份 | 9.74 | 9.97 | 9.52 | 9.55 | -2.25% | 2.49 | 0.89% |
| 2026-05-21 | sh.600155 | 华创云信 | 6.03 | 6.19 | 5.96 | 5.97 | -0.67% | 2.97 | 2.20% |
| 2026-05-21 | sh.600130 | 波导股份 | 6.10 | 6.17 | 5.49 | 5.49 | -10.00% | 6.41 | 15.00% |
| 2026-05-21 | sh.600133 | 东湖高新 | 9.35 | 9.55 | 8.91 | 8.95 | -3.76% | 4.43 | 4.50% |
| 2026-05-21 | sh.600158 | 中体产业 | 11.74 | 12.07 | 11.34 | 11.41 | -3.71% | 12.47 | 11.20% |
| 2026-05-21 | sh.600136 | ST明诚 | 1.68 | 1.71 | 1.66 | 1.67 | -1.18% | 0.22 | 0.68% |
| 2026-05-21 | sh.600159 | 大龙地产 | 3.21 | 3.23 | 2.89 | 2.92 | -8.46% | 0.94 | 3.73% |
| 2026-05-21 | sh.600141 | 兴发集团 | 31.98 | 32.59 | 31.31 | 31.39 | -1.84% | 9.87 | 2.57% |
| 2026-05-21 | sh.600143 | 金发科技 | 17.40 | 18.02 | 17.37 | 17.54 | +0.98% | 18.62 | 3.98% |
| 2026-05-21 | sh.600160 | 巨化股份 | 33.07 | 33.69 | 32.50 | 32.58 | -1.42% | 14.24 | 1.59% |
| 2026-05-21 | sh.600161 | 天坛生物 | 13.22 | 13.95 | 13.15 | 13.64 | +3.26% | 2.69 | 1.01% |
| 2026-05-21 | sh.600162 | 香江控股 | 1.81 | 1.82 | 1.73 | 1.74 | -4.40% | 0.88 | 1.52% |
| 2026-05-21 | sh.600163 | 中闽能源 | 6.46 | 6.66 | 6.33 | 6.35 | -2.76% | 3.44 | 2.78% |
| 2026-05-21 | sh.600149 | 廊坊发展 | 6.27 | 6.32 | 5.86 | 5.88 | -4.85% | 2.18 | 9.41% |
| 2026-05-21 | sh.600165 | ST宁科 | 3.19 | 3.19 | 3.05 | 3.05 | -4.69% | 0.26 | 1.14% |
| 2026-05-21 | sh.600152 | 维科技术 | 12.75 | 13.15 | 12.43 | 12.49 | -2.04% | 6.90 | 10.18% |
| 2026-05-21 | sh.600166 | 福田汽车 | 3.19 | 3.24 | 3.08 | 3.10 | -2.21% | 5.32 | 2.11% |
| 2026-05-21 | sh.600156 | 华升股份 | 10.96 | 13.04 | 10.96 | 13.04 | +10.04% | 12.23 | 24.28% |
| 2026-05-21 | sh.600170 | 上海建工 | 2.57 | 2.60 | 2.54 | 2.54 | -1.17% | 2.72 | 1.19% |
| 2026-05-21 | sh.600171 | 上海贝岭 | 30.45 | 30.79 | 28.40 | 28.43 | -6.08% | 9.31 | 4.43% |
| 2026-05-21 | sh.600173 | 卧龙新能 | 6.79 | 6.96 | 6.61 | 6.62 | -2.50% | 0.72 | 1.52% |
| 2026-05-21 | sh.600176 | 中国巨石 | 35.50 | 37.80 | 35.12 | 35.52 | +1.17% | 65.64 | 4.50% |
| 2026-05-21 | sh.600178 | 东安动力 | 9.99 | 10.05 | 9.73 | 9.76 | -2.30% | 0.39 | 0.85% |
| 2026-05-21 | sh.600179 | 安通控股 | 4.38 | 4.62 | 4.36 | 4.44 | +1.60% | 2.81 | 1.62% |
| 2026-05-21 | sh.600180 | *ST瑞茂 | 1.57 | 1.58 | 1.57 | 1.57 | -4.85% | 1.04 | 6.07% |
| 2026-05-21 | sh.600182 | S佳通 | 14.18 | 14.27 | 13.99 | 14.13 | +0.07% | 0.27 | 1.13% |
| 2026-05-21 | sh.600167 | 联美控股 | 6.83 | 6.90 | 6.71 | 6.73 | -1.61% | 0.80 | 0.52% |
| 2026-05-21 | sh.600168 | 武汉控股 | 4.75 | 4.81 | 4.69 | 4.69 | -1.47% | 0.31 | 0.66% |
| 2026-05-21 | sh.600169 | ST太重 | 2.32 | 2.34 | 2.28 | 2.28 | -1.72% | 0.28 | 0.36% |
| 2026-05-21 | sh.600183 | 生益科技 | 102.15 | 107.50 | 97.66 | 98.19 | -2.36% | 74.45 | 3.03% |
| 2026-05-21 | sh.600185 | 珠免集团 | 5.59 | 5.78 | 5.56 | 5.58 | 0.00% | 1.64 | 1.53% |
显示 18701 - 18800 条，共 1,446,324 条记录