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.600172 | 黄河旋风 | 10.71 | 10.90 | 9.95 | 9.99 | -6.64% | 14.77 | 11.15% |
| 2026-05-21 | sh.600186 | 莲花控股 | 11.01 | 11.49 | 10.45 | 10.68 | -3.17% | 30.47 | 15.52% |
| 2026-05-21 | sh.600177 | 雅戈尔 | 7.46 | 7.56 | 7.44 | 7.46 | -0.27% | 1.38 | 0.41% |
| 2026-05-21 | sh.600188 | 兖矿能源 | 20.72 | 21.20 | 20.28 | 20.32 | -5.00% | 10.91 | 0.89% |
| 2026-05-21 | sh.600184 | 光电股份 | 28.16 | 28.17 | 26.08 | 26.22 | -7.02% | 10.06 | 6.33% |
| 2026-05-21 | sh.600189 | 泉阳泉 | 8.88 | 8.88 | 8.42 | 8.46 | -4.73% | 1.06 | 1.71% |
| 2026-05-21 | sh.600191 | 华资实业 | 10.95 | 11.00 | 10.60 | 10.66 | -2.38% | 0.69 | 1.33% |
| 2026-05-21 | sh.600187 | *ST国中 | 1.39 | 1.42 | 1.34 | 1.35 | -2.88% | 0.55 | 2.44% |
| 2026-05-21 | sh.600193 | *ST创兴 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600192 | 长城电工 | 8.40 | 8.58 | 8.05 | 8.09 | -4.37% | 0.99 | 2.71% |
| 2026-05-21 | sh.600197 | 伊力特 | 12.32 | 12.57 | 12.32 | 12.49 | +0.73% | 0.91 | 1.54% |
| 2026-05-21 | sh.600195 | 中牧股份 | 7.10 | 7.14 | 6.88 | 6.88 | -2.96% | 0.70 | 0.97% |
| 2026-05-21 | sh.600196 | 复星医药 | 24.06 | 24.38 | 23.68 | 23.71 | -1.29% | 4.72 | 0.93% |
| 2026-05-21 | sh.600198 | 大唐电信 | 9.15 | 9.28 | 8.61 | 8.64 | -5.16% | 5.56 | 4.75% |
| 2026-05-21 | sh.600199 | 金种子酒 | 8.07 | 8.65 | 8.01 | 8.48 | +4.18% | 2.56 | 4.69% |
| 2026-05-21 | sh.600201 | 生物股份 | 13.90 | 14.00 | 13.27 | 13.32 | -3.90% | 3.67 | 2.43% |
| 2026-05-21 | sh.600202 | 哈空调 | 6.20 | 6.33 | 5.85 | 5.90 | -4.84% | 0.92 | 3.95% |
| 2026-05-21 | sh.600203 | 福日电子 | 12.51 | 12.80 | 11.96 | 11.97 | -3.93% | 2.68 | 3.64% |
| 2026-05-21 | sh.600206 | 有研新材 | 31.48 | 31.99 | 28.75 | 28.92 | -6.04% | 26.00 | 10.10% |
| 2026-05-21 | sh.600207 | 安彩高科 | 6.51 | 6.97 | 6.33 | 6.70 | +5.68% | 7.05 | 9.61% |
| 2026-05-21 | sh.600208 | 衢州发展 | 3.33 | 3.37 | 3.20 | 3.20 | -10.11% | 16.96 | 6.15% |
| 2026-05-21 | sh.600210 | 紫江企业 | 6.82 | 6.88 | 6.70 | 6.72 | -1.47% | 1.24 | 1.21% |
| 2026-05-21 | sh.600211 | 西藏药业 | 41.18 | 41.99 | 40.98 | 41.10 | +0.17% | 1.55 | 1.16% |
| 2026-05-21 | sh.600212 | 绿能慧充 | 7.01 | 7.06 | 6.64 | 6.68 | -4.16% | 1.25 | 3.44% |
| 2026-05-21 | sh.600215 | 派斯林 | 6.85 | 7.18 | 6.83 | 6.87 | +0.59% | 1.24 | 3.87% |
| 2026-05-21 | sh.600216 | 浙江医药 | 13.83 | 14.04 | 13.63 | 13.66 | -1.37% | 1.98 | 1.50% |
| 2026-05-21 | sh.600217 | 中再资环 | 3.45 | 3.47 | 3.35 | 3.35 | -2.62% | 0.60 | 1.06% |
| 2026-05-21 | sh.600218 | 全柴动力 | 9.12 | 9.24 | 8.82 | 8.84 | -3.18% | 0.54 | 1.38% |
| 2026-05-21 | sh.600219 | 南山铝业 | 5.22 | 5.34 | 5.04 | 5.05 | -2.88% | 9.89 | 1.66% |
| 2026-05-21 | sh.600221 | 海航控股 | 1.51 | 1.52 | 1.48 | 1.48 | 0.00% | 6.53 | 1.02% |
| 2026-05-21 | sh.600222 | 太龙药业 | 7.90 | 8.14 | 7.60 | 7.63 | -3.42% | 2.48 | 5.48% |
| 2026-05-21 | sh.600223 | 福瑞达 | 6.29 | 6.32 | 6.15 | 6.18 | -0.48% | 0.44 | 0.69% |
| 2026-05-21 | sh.600226 | 亨通股份 | 6.01 | 6.10 | 5.84 | 5.85 | -2.99% | 6.94 | 3.90% |
| 2026-05-21 | sh.600227 | 赤天化 | 3.24 | 3.27 | 3.08 | 3.10 | -5.49% | 2.82 | 6.96% |
| 2026-05-21 | sh.600228 | *ST返利 | 6.56 | 6.57 | 6.24 | 6.28 | -4.41% | 0.71 | 2.69% |
| 2026-05-21 | sh.600229 | 城市传媒 | 6.11 | 6.11 | 5.81 | 5.81 | -3.49% | 0.32 | 0.80% |
| 2026-05-21 | sh.600230 | 沧州大化 | 16.78 | 16.98 | 16.05 | 16.06 | -4.46% | 2.07 | 3.03% |
| 2026-05-21 | sh.600231 | 凌钢股份 | 2.09 | 2.10 | 2.04 | 2.05 | -1.91% | 0.21 | 0.35% |
| 2026-05-21 | sh.600232 | 金鹰股份 | 8.31 | 8.40 | 7.84 | 7.91 | -5.38% | 0.76 | 2.56% |
| 2026-05-21 | sh.600233 | 圆通速递 | 19.39 | 19.39 | 18.62 | 18.75 | -3.05% | 4.15 | 0.64% |
| 2026-05-21 | sh.600234 | 科新发展 | 25.63 | 25.63 | 23.38 | 23.62 | -6.08% | 1.66 | 2.62% |
| 2026-05-21 | sh.600235 | 民丰特纸 | 6.63 | 6.72 | 6.29 | 6.36 | -4.22% | 0.57 | 2.49% |
| 2026-05-21 | sh.600236 | 桂冠电力 | 10.40 | 10.70 | 10.35 | 10.43 | -0.38% | 2.50 | 0.30% |
| 2026-05-21 | sh.600237 | 铜峰电子 | 9.81 | 9.94 | 9.35 | 9.49 | -1.96% | 5.94 | 9.79% |
| 2026-05-21 | sh.600238 | *ST椰岛 | 5.31 | 5.31 | 5.12 | 5.13 | -3.39% | 0.34 | 1.47% |
| 2026-05-21 | sh.600239 | ST云城 | 1.52 | 1.56 | 1.50 | 1.50 | -1.32% | 0.36 | 1.45% |
| 2026-05-21 | sh.600241 | 时代万恒 | 8.72 | 8.84 | 8.24 | 8.30 | -4.82% | 0.61 | 2.43% |
| 2026-05-21 | sh.600243 | *ST海华 | 3.71 | 4.10 | 3.71 | 3.95 | +1.28% | 1.11 | 6.49% |
| 2026-05-21 | sh.600246 | 万通发展 | 14.70 | 15.63 | 14.70 | 15.41 | +8.44% | 41.11 | 14.03% |
| 2026-05-21 | sh.600248 | 陕建股份 | 3.33 | 3.35 | 3.26 | 3.27 | -1.80% | 0.63 | 0.51% |
| 2026-05-21 | sh.600249 | 两面针 | 5.65 | 5.67 | 5.45 | 5.45 | -2.68% | 0.69 | 2.25% |
| 2026-05-21 | sh.600250 | 南京商旅 | 9.80 | 9.86 | 9.46 | 9.47 | -3.17% | 0.82 | 2.69% |
| 2026-05-21 | sh.600251 | 冠农股份 | 10.94 | 11.03 | 10.37 | 10.41 | -4.41% | 1.66 | 1.99% |
| 2026-05-21 | sh.600252 | 中恒集团 | 2.25 | 2.28 | 2.21 | 2.22 | -1.33% | 0.59 | 0.83% |
| 2026-05-21 | sh.600255 | 鑫科材料 | 3.65 | 3.67 | 3.41 | 3.42 | -5.79% | 1.77 | 2.77% |
| 2026-05-21 | sh.600256 | 广汇能源 | 6.33 | 6.37 | 6.20 | 6.21 | -4.31% | 9.54 | 2.38% |
| 2026-05-21 | sh.600257 | 大湖股份 | 5.74 | 5.78 | 5.52 | 5.53 | -3.66% | 0.72 | 2.64% |
| 2026-05-21 | sh.600258 | 首旅酒店 | 13.49 | 13.79 | 13.49 | 13.59 | +0.97% | 2.25 | 1.47% |
| 2026-05-21 | sh.600259 | 中稀有色 | 89.88 | 91.43 | 86.77 | 86.85 | -3.61% | 11.80 | 3.92% |
| 2026-05-21 | sh.600261 | 阳光照明 | 3.46 | 3.52 | 3.38 | 3.39 | -2.02% | 0.60 | 1.29% |
| 2026-05-21 | sh.600262 | 北方股份 | 24.71 | 24.98 | 23.73 | 23.77 | -3.30% | 1.20 | 2.90% |
| 2026-05-21 | sh.600265 | *ST景谷 | 21.03 | 21.22 | 20.39 | 20.50 | -3.03% | 0.12 | 0.46% |
| 2026-05-21 | sh.600266 | 城建发展 | 4.95 | 5.02 | 4.72 | 4.75 | -4.04% | 2.25 | 2.23% |
| 2026-05-21 | sh.562970 | 易方达中证光伏产业ETF | 1.30 | 1.32 | 1.25 | 1.26 | -3.00% | 0.42 | 7.00% |
| 2026-05-21 | sh.562990 | 易方达中证上海环交所碳中和ETF | 1.08 | 1.10 | 1.06 | 1.07 | -1.20% | 0.14 | 3.34% |
| 2026-05-21 | sh.563000 | 易方达MSCI中国A50互联互通ETF | 1.15 | 1.16 | 1.12 | 1.13 | -1.49% | 0.31 | 1.51% |
| 2026-05-21 | sh.563010 | 易方达中证电信主题ETF | 2.36 | 2.36 | 2.24 | 2.25 | -4.30% | 0.16 | 7.66% |
| 2026-05-21 | sh.563020 | 易方达中证红利低波动ETF | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 2.33 | 2.31% |
| 2026-05-21 | sh.563050 | 易方达中证国新央企科技引领ETF | 1.45 | 1.46 | 1.38 | 1.38 | -3.42% | 0.09 | 4.93% |
| 2026-05-21 | sh.563060 | 易方达中证国资央企50ETF | 1.12 | 1.13 | 1.10 | 1.13 | +0.62% | 0.02 | 0.78% |
| 2026-05-21 | sh.563080 | 易方达中证A50ETF | 1.41 | 1.43 | 1.39 | 1.39 | -1.07% | 0.37 | 2.31% |
| 2026-05-21 | sh.563090 | 易方达上证50增强策略ETF | 1.33 | 1.34 | 1.30 | 1.31 | -0.99% | 0.09 | 14.06% |
| 2026-05-21 | sh.563150 | 银华中证油气资源ETF | 1.41 | 1.43 | 1.39 | 1.39 | -2.24% | 0.09 | 12.83% |
| 2026-05-21 | sh.563180 | 银华中证高股息策略ETF | 1.15 | 1.15 | 1.12 | 1.13 | -1.49% | 0.05 | 4.31% |
| 2026-05-21 | sh.563200 | 富国中证2000ETF | 1.77 | 1.78 | 1.72 | 1.73 | -1.98% | 0.11 | 25.73% |
| 2026-05-21 | sh.563210 | 富国恒生A股专精特新企业ETF | 2.27 | 2.27 | 2.13 | 2.13 | -4.45% | 0.42 | 21.43% |
| 2026-05-21 | sh.563220 | 富国中证A500ETF | 1.36 | 1.38 | 1.32 | 1.33 | -1.56% | 4.74 | 6.08% |
| 2026-05-21 | sh.563230 | 富国中证卫星产业ETF | 1.50 | 1.52 | 1.44 | 1.45 | -3.15% | 5.98 | 10.73% |
| 2026-05-21 | sh.563320 | 华泰柏瑞中证通用航空主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.41% | 0.32 | 14.36% |
| 2026-05-21 | sh.563330 | 华泰柏瑞中证A股ETF | 4.53 | 4.62 | 4.46 | 4.47 | -1.82% | 0.61 | 44.05% |
| 2026-05-21 | sh.563350 | 华泰柏瑞中证A50ETF | 1.44 | 1.46 | 1.42 | 1.42 | -1.04% | 0.12 | 4.30% |
| 2026-05-21 | sh.563360 | 华泰柏瑞中证A500ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.68% | 47.68 | 15.46% |
| 2026-05-21 | sh.563380 | 华泰柏瑞中证全指航空航天ETF | 1.15 | 1.17 | 1.12 | 1.12 | -2.60% | 1.05 | 10.97% |
| 2026-05-21 | sh.563500 | 华宝中证A500ETF | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.13 | 3.32% |
| 2026-05-21 | sh.563510 | 易方达中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.10 | 3.72% |
| 2026-05-21 | sh.563530 | 易方达中证卫星产业ETF | 1.50 | 1.51 | 1.44 | 1.44 | -3.09% | 2.39 | 11.22% |
| 2026-05-21 | sh.563550 | 摩根中证A500增强策略ETF | 1.35 | 1.36 | 1.31 | 1.31 | -1.72% | 0.19 | 20.45% |
| 2026-05-21 | sh.563570 | 兴业中证金融科技ETF | 0.86 | 0.90 | 0.84 | 0.85 | -0.93% | 0.16 | 17.66% |
| 2026-05-21 | sh.563580 | 万家中证800自由现金流ETF | 1.19 | 1.20 | 1.17 | 1.17 | -1.85% | 0.09 | 2.14% |
| 2026-05-21 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.97 | 0.97 | 0.96 | 0.96 | -1.54% | 0.00 | 0.49% |
| 2026-05-21 | sh.563600 | 易方达中证A500增强策略ETF | 1.13 | 1.14 | 1.10 | 1.10 | -1.69% | 0.05 | 10.26% |
| 2026-05-21 | sh.563620 | 兴业中证全指自由现金流ETF | 1.15 | 1.16 | 1.13 | 1.13 | -1.74% | 0.04 | 5.33% |
| 2026-05-21 | sh.563630 | 国联安中证A500增强ETF | 1.35 | 1.36 | 1.31 | 1.31 | -2.08% | 0.02 | 4.36% |
| 2026-05-21 | sh.563650 | 兴业中证A500ETF | 1.38 | 1.39 | 1.34 | 1.34 | -2.05% | 0.16 | 11.17% |
| 2026-05-21 | sh.563660 | 银河中证A500ETF | 1.35 | 1.37 | 1.32 | 1.32 | -1.79% | 0.17 | 18.57% |
| 2026-05-21 | sh.563670 | 鹏华中证金融科技主题ETF | 0.78 | 0.82 | 0.77 | 0.77 | -0.90% | 0.06 | 3.71% |
| 2026-05-21 | sh.563680 | 汇添富中证800自由现金流ETF | 1.28 | 1.28 | 1.25 | 1.25 | -2.18% | 0.03 | 1.83% |
| 2026-05-21 | sh.563690 | 永赢中证红利低波ETF | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.04 | 7.76% |
| 2026-05-21 | sh.563700 | 易方达中证红利价值ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.07 | 1.74% |
| 2026-05-21 | sh.563750 | 汇添富中证500ETF | 1.20 | 1.21 | 1.16 | 1.16 | -2.51% | 0.37 | 8.57% |
显示 18801 - 18900 条，共 1,446,324 条记录