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.601390 中国中铁 4.85 4.86 4.75 4.76 -1.45% 5.74 0.58%
2026-05-21 sh.601388 怡球资源 3.71 3.77 3.52 3.53 -4.85% 2.40 2.99%
2026-05-21 sh.603105 芯能科技 9.59 9.72 9.15 9.20 -4.17% 1.47 3.12%
2026-05-21 sh.603103 横店影视 20.06 20.61 19.84 19.88 -0.95% 1.17 0.91%
2026-05-21 sh.601377 兴业证券 5.91 6.08 5.82 5.82 -1.02% 8.80 1.70%
2026-05-21 sh.601375 中原证券 3.99 4.12 3.95 3.95 -0.75% 2.84 2.03%
2026-05-21 sh.601369 陕鼓动力 9.10 9.20 8.95 8.96 -1.65% 0.89 0.57%
2026-05-21 sh.601368 绿城水务 4.81 4.90 4.71 4.73 -1.87% 0.33 0.78%
2026-05-21 sh.601366 利群股份 3.81 3.88 3.71 3.73 -2.10% 0.39 1.07%
2026-05-21 sh.601360 三六零 11.00 11.15 10.55 10.60 -3.02% 11.47 1.51%
2026-05-21 sh.603098 森特股份 13.20 13.35 12.60 12.63 -4.17% 0.84 1.19%
2026-05-21 sh.601339 百隆东方 7.98 8.18 7.81 7.87 -2.36% 0.93 0.78%
2026-05-21 sh.601336 新华保险 59.99 61.77 59.12 59.19 -0.79% 14.17 1.12%
2026-05-21 sh.601333 广深铁路 3.06 3.10 3.02 3.03 -1.30% 1.76 1.02%
2026-05-21 sh.601330 绿色动力 8.90 9.17 8.67 8.69 -3.87% 3.17 3.60%
2026-05-21 sh.601328 交通银行 6.57 6.66 6.55 6.64 +1.07% 10.16 0.59%
2026-05-21 sh.601326 秦港股份 3.41 3.47 3.40 3.42 +0.29% 0.64 0.39%
2026-05-21 sh.601319 中国人保 7.08 7.25 6.98 7.00 -0.57% 5.07 0.20%
2026-05-21 sh.601318 中国平安 54.45 55.33 53.68 53.76 -0.65% 56.47 0.97%
2026-05-21 sh.601311 骆驼股份 9.38 9.50 9.14 9.17 -2.03% 2.20 2.01%
2026-05-21 sh.601298 青岛港 8.92 9.15 8.91 9.00 +0.78% 1.13 0.23%
2026-05-21 sh.601288 农业银行 6.45 6.55 6.37 6.51 +0.77% 20.83 0.10%
2026-05-21 sh.601238 广汽集团 6.34 6.48 6.33 6.34 0.00% 1.56 0.33%
2026-05-21 sh.601236 红塔证券 7.15 7.30 7.12 7.13 -0.14% 1.31 0.38%
2026-05-21 sh.601233 桐昆股份 19.98 20.30 19.27 19.30 -3.40% 6.02 1.28%
2026-05-21 sh.601229 上海银行 9.09 9.14 9.08 9.09 +0.11% 2.64 0.20%
2026-05-21 sh.601226 华电科工 8.43 8.52 8.08 8.12 -4.25% 1.58 1.64%
2026-05-21 sh.601225 陕西煤业 23.95 24.07 23.42 23.42 -3.10% 9.82 0.43%
2026-05-21 sh.603077 和邦生物 2.65 2.72 2.55 2.55 -4.14% 4.96 2.13%
2026-05-21 sh.601997 贵阳银行 6.03 6.08 5.97 6.00 -0.50% 2.54 1.15%
2026-05-21 sh.601021 春秋航空 46.45 48.30 46.08 47.82 +4.89% 7.37 1.59%
2026-05-21 sh.601022 宁波远洋 8.59 9.39 8.56 8.89 +3.98% 2.27 1.94%
2026-05-21 sh.603169 兰石重装 8.69 8.73 8.39 8.44 -2.20% 1.46 1.30%
2026-05-21 sh.601999 出版传媒 6.68 6.76 6.41 6.41 -4.33% 0.45 1.24%
2026-05-21 sh.601033 永兴股份 14.83 14.98 14.68 14.68 -1.08% 0.49 1.37%
2026-05-21 sh.601058 赛轮轮胎 12.50 12.92 12.48 12.58 +1.13% 6.14 1.47%
2026-05-21 sh.601059 信达证券 17.38 17.51 17.15 17.19 -0.69% 3.59 0.64%
2026-05-21 sh.601061 中信金属 13.96 14.20 13.33 13.34 -3.75% 2.32 0.34%
2026-05-21 sh.601065 江盐集团 7.92 7.99 7.78 7.80 -1.39% 0.33 0.66%
2026-05-21 sh.601066 中信建投 22.51 23.14 22.51 22.67 +1.52% 7.08 0.48%
2026-05-21 sh.601068 中铝国际 5.75 5.85 5.53 5.56 -3.47% 1.07 0.74%
2026-05-21 sh.601069 西部黄金 28.81 29.20 27.52 27.64 -2.61% 3.76 1.49%
2026-05-21 sh.601077 渝农商行 6.90 6.95 6.80 6.82 -0.87% 2.47 0.41%
2026-05-21 sh.601083 锦江航运 11.76 12.10 11.64 11.65 -0.85% 1.16 5.03%
2026-05-21 sh.601088 中国神华 45.79 45.79 45.00 45.26 -1.61% 11.46 0.15%
2026-05-21 sh.601089 福元医药 19.15 19.54 18.80 18.83 -1.67% 0.92 0.99%
2026-05-21 sh.601096 宏盛华源 5.45 5.49 5.11 5.14 -5.86% 2.58 2.97%
2026-05-21 sh.601098 中南传媒 11.33 11.42 11.03 11.04 -2.56% 0.88 0.44%
2026-05-21 sh.601099 太平洋 3.56 3.69 3.54 3.54 0.00% 7.62 3.08%
2026-05-21 sh.601100 恒立液压 112.94 118.85 112.70 114.04 +1.25% 14.68 0.94%
2026-05-21 sh.601106 中国一重 3.96 4.09 3.87 3.89 -1.27% 4.54 1.66%
2026-05-21 sh.601107 四川成渝 6.36 6.42 6.32 6.33 -0.47% 0.67 0.49%
2026-05-21 sh.601108 财通证券 8.19 8.46 8.03 8.04 -1.71% 7.74 2.01%
2026-05-21 sh.601111 中国国航 6.85 6.96 6.74 6.77 +1.04% 9.60 1.20%
2026-05-21 sh.601113 华鼎股份 4.42 4.44 4.28 4.30 -2.27% 0.63 1.32%
2026-05-21 sh.601116 三江购物 12.70 12.85 12.15 12.20 -3.86% 1.36 1.99%
2026-05-21 sh.601117 中国化学 7.99 8.08 7.85 7.87 -1.62% 6.82 1.40%
2026-05-21 sh.601118 海南橡胶 6.80 6.85 6.37 6.41 -5.46% 4.01 1.42%
2026-05-21 sh.601133 柏诚股份 33.97 35.66 33.13 33.13 -0.51% 17.43 9.64%
2026-05-21 sh.601136 首创证券 15.61 16.07 15.50 15.52 -0.64% 2.50 0.58%
2026-05-21 sh.601137 博威合金 20.65 21.22 19.90 20.05 -2.76% 5.36 2.83%
2026-05-21 sh.601138 工业富联 69.20 69.50 65.00 65.50 -3.89% 141.61 1.06%
2026-05-21 sh.603037 凯众股份 13.70 15.16 13.60 14.72 +6.82% 3.93 10.04%
2026-05-21 sh.603038 华立股份 17.31 17.39 16.56 16.62 -4.54% 1.17 2.56%
2026-05-21 sh.601139 深圳燃气 6.69 6.70 6.50 6.51 -2.98% 2.12 1.11%
2026-05-21 sh.601155 新城控股 14.31 14.57 13.64 13.74 -4.45% 2.97 0.93%
2026-05-21 sh.601156 东航物流 16.35 16.50 15.93 15.95 -1.79% 1.53 1.00%
2026-05-21 sh.601162 天风证券 3.56 3.66 3.55 3.55 0.00% 6.09 1.96%
2026-05-21 sh.601166 兴业银行 17.33 17.42 17.28 17.37 +0.23% 13.65 0.37%
2026-05-21 sh.601168 西部矿业 30.78 31.90 29.93 30.07 -0.03% 18.65 2.52%
2026-05-21 sh.601169 北京银行 5.15 5.16 5.12 5.12 -0.39% 3.86 0.35%
2026-05-21 sh.601177 杭齿前进 16.36 17.80 16.21 17.06 +4.73% 5.39 7.87%
2026-05-21 sh.603053 成都燃气 9.88 9.99 9.70 9.72 -2.99% 0.67 0.76%
2026-05-21 sh.603055 台华新材 8.55 9.30 8.51 8.87 +3.86% 2.26 2.82%
2026-05-21 sh.601179 中国西电 17.01 17.01 16.10 16.12 -5.62% 40.36 4.77%
2026-05-21 sh.601186 中国铁建 6.50 6.52 6.42 6.42 -1.08% 2.92 0.39%
2026-05-21 sh.601187 厦门银行 7.21 7.35 7.21 7.31 +0.83% 0.87 0.45%
2026-05-21 sh.601188 龙江交通 3.28 3.35 3.21 3.22 -2.72% 0.86 2.01%
2026-05-21 sh.601199 江南水务 6.18 6.18 5.81 5.84 -4.11% 1.16 2.07%
2026-05-21 sh.601200 上海环境 7.82 7.89 7.62 7.64 -2.18% 0.78 0.75%
2026-05-21 sh.601208 东材科技 51.60 52.67 47.00 47.68 -7.40% 42.09 8.29%
2026-05-21 sh.601211 国泰海通 15.45 15.77 15.21 15.23 -0.52% 29.26 1.39%
2026-05-21 sh.601212 白银有色 6.69 6.81 6.35 6.36 -4.07% 7.11 1.46%
2026-05-21 sh.603070 万控智造 16.13 17.22 16.05 16.56 +2.73% 2.62 3.92%
2026-05-21 sh.601216 君正集团 5.43 5.59 5.32 5.32 -2.21% 4.05 0.88%
2026-05-21 sh.601222 林洋能源 6.56 6.72 6.32 6.34 -4.37% 5.20 3.93%
2026-05-21 sh.600851 海欣股份 7.98 7.98 7.34 7.34 -7.67% 1.15 2.04%
2026-05-21 sh.600855 航天长峰 19.24 19.38 18.00 18.24 -4.95% 3.52 4.01%
2026-05-21 sh.600857 宁波中百 13.85 14.98 13.73 14.25 +3.41% 2.78 8.62%
2026-05-21 sh.600858 银座股份 5.41 5.47 5.23 5.25 -2.60% 0.35 1.25%
2026-05-21 sh.600861 北京人力 14.93 15.03 14.71 14.76 -1.20% 0.50 0.91%
2026-05-21 sh.600864 哈投股份 5.70 5.84 5.66 5.66 -0.18% 2.38 1.99%
2026-05-21 sh.600865 百大集团 10.62 10.83 10.29 10.32 -3.37% 0.66 1.66%
2026-05-21 sh.600866 星湖科技 5.53 5.58 5.38 5.39 -2.53% 0.84 1.22%
2026-05-21 sh.600867 通化东宝 8.58 8.66 8.38 8.39 -2.21% 2.41 1.45%
2026-05-21 sh.600868 梅雁吉祥 3.34 3.41 3.28 3.29 -2.37% 1.96 3.08%
2026-05-21 sh.600869 远东股份 22.59 23.18 20.90 21.00 -5.19% 24.33 4.94%
2026-05-21 sh.601515 衢州东峰 4.36 4.39 4.15 4.15 -4.82% 1.65 2.02%
2026-05-21 sh.600871 石化油服 2.54 2.54 2.39 2.40 -6.98% 5.28 1.58%
2026-05-21 sh.601519 大智慧 10.40 11.35 10.39 10.71 +3.78% 10.07 4.61%
显示 24601 - 24700 条，共 1,452,899 条记录