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.601618 中国中冶 2.86 2.87 2.80 2.81 -1.40% 2.71 0.53%
2026-05-21 sh.601628 中国人寿 34.72 35.34 34.00 34.05 -1.42% 13.49 0.19%
2026-05-21 sh.601633 长城汽车 18.13 18.24 17.76 17.83 -1.65% 4.20 0.38%
2026-05-21 sh.601636 旗滨集团 6.70 7.00 6.70 6.83 +7.39% 13.85 6.73%
2026-05-21 sh.601658 邮储银行 4.92 4.96 4.90 4.92 +0.20% 5.08 0.14%
2026-05-21 sh.601665 齐鲁银行 6.15 6.24 6.12 6.15 +0.16% 2.85 0.75%
2026-05-21 sh.603159 上海亚虹 27.45 28.74 27.25 27.44 0.00% 0.99 2.51%
2026-05-21 sh.601666 平煤股份 7.43 7.50 7.21 7.22 -3.22% 2.06 1.14%
2026-05-21 sh.601668 中国建筑 4.85 4.86 4.80 4.80 -0.83% 9.17 0.46%
2026-05-21 sh.601669 中国电建 5.65 5.69 5.47 5.48 -3.18% 15.62 2.14%
2026-05-21 sh.601677 明泰铝业 18.35 19.04 18.00 18.00 -1.80% 11.65 5.05%
2026-05-21 sh.601678 滨化股份 6.20 6.46 5.92 5.96 -7.02% 16.99 13.50%
2026-05-21 sh.603163 圣晖集成 124.50 126.58 115.39 115.39 -10.00% 6.29 5.17%
2026-05-21 sh.603328 依顿电子 12.19 12.48 11.62 11.67 -3.63% 3.62 2.98%
2026-05-21 sh.601686 友发集团 5.39 5.42 5.31 5.31 -1.48% 0.23 0.30%
2026-05-21 sh.603167 渤海轮渡 9.15 9.24 9.08 9.08 -0.77% 0.53 1.24%
2026-05-21 sh.601688 华泰证券 18.65 19.44 18.62 18.66 +0.48% 31.47 2.25%
2026-05-21 sh.601696 中银证券 12.15 12.50 11.98 11.98 -0.66% 8.07 2.36%
2026-05-21 sh.601698 中国卫通 34.20 34.61 33.00 33.11 -2.56% 15.36 1.07%
2026-05-21 sh.601699 潞安环能 14.86 14.98 14.33 14.35 -3.88% 4.69 1.07%
2026-05-21 sh.601717 中创智领 18.35 18.64 18.20 18.20 -0.71% 3.73 1.31%
2026-05-21 sh.601727 上海电气 9.02 9.08 8.63 8.68 -4.30% 25.38 2.27%
2026-05-21 sh.601728 中国电信 6.60 6.65 6.29 6.35 -4.65% 27.49 0.55%
2026-05-21 sh.601766 中国中车 5.79 5.82 5.73 5.73 -1.04% 13.70 0.97%
2026-05-21 sh.601777 千里科技 11.86 12.90 11.86 12.34 +4.13% 14.41 2.56%
2026-05-21 sh.601778 晶科科技 6.44 6.53 6.09 6.11 -4.98% 18.38 7.84%
2026-05-21 sh.601788 光大证券 15.00 15.40 14.69 14.72 -1.74% 8.49 1.44%
2026-05-21 sh.601789 宁波建工 5.94 5.97 5.54 5.56 -6.40% 5.65 9.05%
2026-05-21 sh.601798 蓝科高新 8.82 8.87 8.31 8.38 -4.34% 0.58 1.89%
2026-05-21 sh.601799 星宇股份 131.10 146.00 131.10 141.26 +6.33% 14.87 3.68%
2026-05-21 sh.601800 中国交建 6.47 6.48 6.39 6.40 -0.78% 2.93 0.39%
2026-05-21 sh.601801 皖新传媒 5.71 5.74 5.58 5.60 -1.41% 0.43 0.39%
2026-05-21 sh.601808 中海油服 13.98 14.01 13.66 13.68 -3.53% 3.38 0.82%
2026-05-21 sh.601811 新华文轩 13.20 13.33 13.01 13.02 -1.29% 0.32 0.31%
2026-05-21 sh.601818 光大银行 3.13 3.15 3.11 3.11 -0.64% 3.95 0.27%
2026-05-21 sh.601825 沪农商行 8.69 8.73 8.62 8.63 -0.69% 1.41 0.17%
2026-05-21 sh.601827 三峰环境 7.91 8.01 7.82 7.83 -1.14% 0.46 0.35%
2026-05-21 sh.601828 美凯龙 2.56 2.59 2.46 2.47 -3.52% 0.73 0.80%
2026-05-21 sh.601838 成都银行 18.65 18.82 18.46 18.75 +0.37% 3.32 0.42%
2026-05-21 sh.601857 中国石油 11.37 11.48 11.17 11.29 -2.92% 23.73 0.13%
2026-05-21 sh.601858 中国科传 27.17 27.76 25.86 26.06 -4.09% 3.72 1.76%
2026-05-21 sh.601860 紫金银行 2.58 2.60 2.57 2.58 0.00% 0.73 0.79%
2026-05-21 sh.601865 福莱特 12.63 12.74 12.11 12.11 -3.66% 2.87 1.21%
2026-05-21 sh.601866 中远海发 2.59 2.67 2.58 2.61 +0.77% 3.19 1.24%
2026-05-21 sh.601868 中国能建 3.10 3.11 2.96 2.98 -3.25% 23.38 2.37%
2026-05-21 sh.601869 长飞光纤 397.95 402.03 374.00 375.80 -5.57% 53.23 3.38%
2026-05-21 sh.601877 正泰电器 32.64 32.83 30.62 30.83 -5.72% 16.33 2.39%
2026-05-21 sh.601880 辽港股份 1.61 1.64 1.60 1.60 -0.62% 1.91 0.64%
2026-05-21 sh.601881 中国银河 12.57 12.97 12.41 12.41 -0.64% 7.95 0.86%
2026-05-21 sh.601882 海天精工 23.40 24.30 23.25 23.42 +0.60% 2.80 2.25%
2026-05-21 sh.601886 江河集团 9.27 9.39 9.07 9.09 -1.62% 0.46 0.44%
2026-05-21 sh.601888 中国中免 57.99 58.98 57.03 57.10 -1.23% 18.99 1.67%
2026-05-21 sh.603390 通达电气 14.45 14.90 14.16 14.28 -2.12% 3.83 7.52%
2026-05-21 sh.601890 亚星锚链 10.01 10.11 9.66 9.68 -2.71% 3.48 3.66%
2026-05-21 sh.601898 中煤能源 16.96 17.00 16.15 16.28 -4.74% 6.79 0.45%
2026-05-21 sh.603209 兴通股份 14.26 14.63 14.13 14.28 +0.21% 0.88 1.89%
2026-05-21 sh.601899 紫金矿业 30.91 31.25 29.93 29.99 -1.32% 90.83 1.43%
2026-05-21 sh.601900 南方传媒 12.28 12.36 12.10 12.15 -1.30% 1.09 1.01%
2026-05-21 sh.601901 方正证券 7.04 7.21 6.98 7.01 +0.57% 7.39 1.26%
2026-05-21 sh.601908 京运通 3.88 3.96 3.74 3.76 -4.33% 3.87 4.15%
2026-05-21 sh.601918 新集能源 8.88 8.98 8.63 8.65 -3.14% 3.74 1.64%
2026-05-21 sh.601919 中远海控 14.48 14.84 14.42 14.67 +1.24% 23.62 1.28%
2026-05-21 sh.601921 浙版传媒 7.49 7.54 7.32 7.33 -1.74% 0.59 0.36%
2026-05-21 sh.601933 永辉超市 3.55 3.57 3.43 3.44 -3.37% 4.78 1.51%
2026-05-21 sh.601939 建设银行 9.80 10.12 9.76 10.05 +2.03% 15.90 1.65%
2026-05-21 sh.601949 中国出版 5.42 5.49 5.30 5.31 -1.85% 0.52 0.50%
2026-05-21 sh.601956 东贝集团 5.69 5.76 5.50 5.51 -2.82% 0.37 1.05%
2026-05-21 sh.601958 金钼股份 21.35 22.50 21.07 21.12 +0.43% 14.00 2.00%
2026-05-21 sh.601963 重庆银行 10.98 11.49 10.95 11.47 +3.71% 2.27 0.99%
2026-05-21 sh.601965 中国汽研 16.20 17.45 16.16 16.54 +2.41% 4.45 2.64%
2026-05-21 sh.603223 恒通股份 9.88 10.05 9.71 9.73 -1.62% 1.04 1.48%
2026-05-21 sh.603226 菲林格尔 49.94 52.99 49.50 49.80 +0.71% 3.12 1.71%
2026-05-21 sh.601966 玲珑轮胎 12.47 12.69 12.26 12.26 +0.16% 2.08 1.14%
2026-05-21 sh.601968 宝钢包装 4.77 4.81 4.61 4.62 -2.94% 0.54 0.90%
2026-05-21 sh.601969 海南矿业 10.83 11.01 10.34 10.34 -4.79% 2.96 1.41%
2026-05-21 sh.601975 招商南油 5.33 5.86 5.33 5.73 +7.50% 35.50 13.09%
2026-05-21 sh.601985 中国核电 8.96 9.05 8.73 8.74 -3.00% 16.17 0.97%
2026-05-21 sh.603229 奥翔药业 10.62 10.77 10.30 10.35 -2.17% 1.66 1.90%
2026-05-21 sh.601988 中国银行 5.71 5.84 5.66 5.80 +1.75% 18.83 0.15%
2026-05-21 sh.601990 南京证券 7.09 7.25 7.03 7.05 -0.28% 2.10 0.80%
2026-05-21 sh.601991 大唐发电 6.90 7.83 6.90 7.05 -6.50% 70.05 7.78%
2026-05-21 sh.601992 金隅集团 1.56 1.58 1.52 1.53 -1.92% 0.87 0.67%
2026-05-21 sh.601995 中金公司 34.49 34.95 34.08 34.14 -0.64% 9.54 0.94%
2026-05-21 sh.601996 丰林集团 3.08 3.10 2.90 2.92 -4.89% 2.13 6.30%
2026-05-21 sh.601998 中信银行 7.89 7.92 7.77 7.88 +0.25% 5.18 0.16%
2026-05-21 sh.603000 人民网 18.74 19.00 18.20 18.21 -2.72% 3.98 1.94%
2026-05-21 sh.603239 浙江仙通 22.47 23.09 22.23 22.25 +0.14% 1.54 2.51%
2026-05-21 sh.603001 奥康国际 9.21 9.22 8.71 8.81 -3.72% 0.86 2.41%
2026-05-21 sh.603002 宏昌电子 15.80 16.86 15.02 15.12 -3.45% 13.35 7.35%
2026-05-21 sh.603004 鼎龙科技 21.92 22.24 21.17 21.26 -3.14% 0.89 6.91%
2026-05-21 sh.601528 瑞丰银行 4.83 4.87 4.80 4.82 0.00% 0.43 0.51%
2026-05-21 sh.601512 中新集团 9.03 9.09 8.67 8.67 -3.99% 0.80 0.60%
2026-05-21 sh.603115 海星股份 96.49 107.31 92.18 105.74 +8.40% 12.09 4.88%
2026-05-21 sh.603112 华翔股份 21.64 22.80 21.15 22.29 +3.00% 4.95 4.18%
2026-05-21 sh.601500 通用股份 4.42 4.53 4.39 4.39 -0.68% 0.93 1.31%
2026-05-21 sh.601456 国联民生 9.30 9.55 9.22 9.25 +0.11% 3.81 0.92%
2026-05-21 sh.603110 东方材料 23.45 24.01 22.45 22.63 -1.86% 3.19 6.77%
2026-05-21 sh.603108 润达医疗 14.76 15.46 14.42 14.51 -6.14% 7.99 8.84%
2026-05-21 sh.601399 国机重装 3.96 4.04 3.88 3.88 -2.02% 3.84 1.34%
2026-05-21 sh.601398 工商银行 7.13 7.20 7.08 7.15 +0.28% 19.39 0.10%
显示 24501 - 24600 条，共 1,452,899 条记录