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.600872 | 中炬高新 | 20.22 | 20.41 | 19.75 | 19.82 | -1.98% | 2.36 | 1.53% |
| 2026-05-21 | sh.600873 | 梅花生物 | 9.60 | 9.71 | 9.51 | 9.51 | -1.14% | 2.28 | 0.85% |
| 2026-05-21 | sh.601555 | 东吴证券 | 8.11 | 8.40 | 8.01 | 8.01 | -1.23% | 4.79 | 1.17% |
| 2026-05-21 | sh.600874 | 创业环保 | 5.97 | 6.06 | 5.86 | 5.87 | -1.84% | 0.64 | 0.87% |
| 2026-05-21 | sh.600875 | 东方电气 | 37.58 | 37.65 | 36.00 | 36.12 | -2.93% | 25.43 | 3.07% |
| 2026-05-21 | sh.600876 | 凯盛新能 | 9.19 | 9.30 | 8.63 | 8.65 | -3.14% | 0.72 | 2.03% |
| 2026-05-21 | sh.600877 | 电科芯片 | 16.82 | 16.86 | 15.59 | 15.66 | -5.83% | 4.81 | 2.49% |
| 2026-05-21 | sh.600879 | 航天电子 | 23.20 | 23.50 | 22.35 | 22.37 | -2.74% | 27.74 | 3.65% |
| 2026-05-21 | sh.600880 | 博瑞传播 | 4.85 | 4.92 | 4.68 | 4.68 | -2.90% | 1.16 | 2.22% |
| 2026-05-21 | sh.600881 | 亚泰集团 | 1.47 | 1.51 | 1.43 | 1.44 | -1.37% | 0.59 | 1.24% |
| 2026-05-21 | sh.600882 | 妙可蓝多 | 19.20 | 19.63 | 18.96 | 19.00 | -1.09% | 1.03 | 1.05% |
| 2026-05-21 | sh.600883 | 博闻科技 | 9.21 | 9.35 | 8.82 | 8.95 | -2.82% | 0.46 | 2.15% |
| 2026-05-21 | sh.600884 | 杉杉股份 | 15.30 | 15.65 | 14.44 | 14.46 | -5.30% | 16.84 | 6.11% |
| 2026-05-21 | sh.600885 | 宏发股份 | 32.90 | 34.56 | 32.88 | 33.66 | +2.00% | 9.77 | 1.87% |
| 2026-05-21 | sh.601606 | 长城军工 | 37.44 | 37.65 | 37.00 | 37.03 | -1.07% | 3.28 | 1.21% |
| 2026-05-21 | sh.600886 | 国投电力 | 13.33 | 13.59 | 13.27 | 13.28 | -0.45% | 4.91 | 0.49% |
| 2026-05-21 | sh.600887 | 伊利股份 | 27.12 | 27.31 | 26.70 | 26.76 | -1.33% | 14.73 | 0.87% |
| 2026-05-21 | sh.600888 | 新疆众和 | 9.26 | 9.79 | 9.19 | 9.37 | +1.52% | 8.12 | 5.51% |
| 2026-05-21 | sh.601615 | 明阳智能 | 16.61 | 17.44 | 16.41 | 16.69 | +1.46% | 26.96 | 7.04% |
| 2026-05-21 | sh.600889 | *ST京化 | 14.91 | 15.48 | 14.89 | 14.89 | -0.40% | 0.78 | 1.40% |
| 2026-05-21 | sh.600892 | *ST大晟 | 4.04 | 4.04 | 3.85 | 3.85 | -3.75% | 0.26 | 1.19% |
| 2026-05-21 | sh.601619 | 嘉泽新能 | 5.49 | 5.62 | 5.36 | 5.37 | -2.54% | 2.62 | 1.95% |
| 2026-05-21 | sh.600893 | 航发动力 | 47.18 | 48.10 | 45.46 | 45.59 | -3.31% | 15.20 | 1.22% |
| 2026-05-21 | sh.600894 | 广日股份 | 8.26 | 8.44 | 8.14 | 8.15 | -1.09% | 0.75 | 1.07% |
| 2026-05-21 | sh.600895 | 张江高科 | 38.90 | 39.39 | 37.23 | 37.31 | -2.20% | 44.77 | 7.50% |
| 2026-05-21 | sh.600897 | 厦门空港 | 14.97 | 15.15 | 14.66 | 14.67 | -1.74% | 0.39 | 0.63% |
| 2026-05-21 | sh.600900 | 长江电力 | 26.86 | 26.97 | 26.63 | 26.66 | -0.89% | 31.28 | 0.48% |
| 2026-05-21 | sh.600901 | 江苏金租 | 6.58 | 6.66 | 6.39 | 6.40 | -2.59% | 2.05 | 0.54% |
| 2026-05-21 | sh.600903 | 贵州燃气 | 9.29 | 10.15 | 9.06 | 9.99 | +1.63% | 15.70 | 14.11% |
| 2026-05-21 | sh.600905 | 三峡能源 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 6.63 | 0.56% |
| 2026-05-21 | sh.600906 | 财达证券 | 6.36 | 6.68 | 6.35 | 6.39 | +1.11% | 3.44 | 2.48% |
| 2026-05-21 | sh.601689 | 拓普集团 | 70.80 | 74.68 | 69.91 | 72.61 | +3.43% | 59.16 | 4.67% |
| 2026-05-21 | sh.600908 | 无锡银行 | 5.53 | 5.56 | 5.49 | 5.51 | -0.18% | 0.59 | 0.54% |
| 2026-05-21 | sh.600909 | 华安证券 | 6.93 | 7.28 | 6.93 | 7.12 | +7.55% | 33.20 | 9.15% |
| 2026-05-21 | sh.600916 | 中国黄金 | 8.30 | 8.38 | 8.06 | 8.08 | -2.53% | 2.46 | 1.78% |
| 2026-05-21 | sh.600917 | 重庆燃气 | 5.52 | 5.55 | 5.38 | 5.39 | -4.09% | 0.85 | 1.00% |
| 2026-05-21 | sh.601700 | 风范股份 | 5.64 | 5.68 | 5.32 | 5.35 | -5.14% | 1.11 | 1.77% |
| 2026-05-21 | sh.601702 | 华峰铝业 | 18.88 | 19.34 | 18.25 | 18.39 | -4.27% | 2.32 | 1.23% |
| 2026-05-21 | sh.601718 | ST际华 | 2.25 | 2.28 | 2.21 | 2.22 | -1.77% | 0.63 | 0.64% |
| 2026-05-21 | sh.600918 | 中泰证券 | 5.75 | 5.88 | 5.70 | 5.72 | -0.35% | 1.88 | 0.82% |
| 2026-05-21 | sh.600919 | 江苏银行 | 11.17 | 11.37 | 11.11 | 11.29 | +1.07% | 12.43 | 0.60% |
| 2026-05-21 | sh.600925 | 苏能股份 | 4.64 | 4.65 | 4.54 | 4.56 | -1.94% | 0.47 | 0.63% |
| 2026-05-21 | sh.600926 | 杭州银行 | 16.19 | 16.27 | 16.11 | 16.13 | -0.37% | 4.31 | 0.37% |
| 2026-05-21 | sh.600927 | 永安期货 | 14.57 | 15.23 | 14.45 | 14.47 | -0.55% | 1.90 | 0.88% |
| 2026-05-21 | sh.600928 | 西安银行 | 3.61 | 3.64 | 3.58 | 3.59 | -0.55% | 0.83 | 0.52% |
| 2026-05-21 | sh.600929 | 雪天盐业 | 6.30 | 6.45 | 5.88 | 5.90 | -6.05% | 2.13 | 2.12% |
| 2026-05-21 | sh.600930 | 华电新能 | 6.10 | 6.18 | 6.03 | 6.04 | -1.47% | 7.64 | 3.87% |
| 2026-05-21 | sh.600933 | 爱柯迪 | 16.87 | 18.25 | 16.87 | 17.50 | +3.98% | 6.87 | 3.95% |
| 2026-05-21 | sh.600935 | 华塑股份 | 2.52 | 2.53 | 2.44 | 2.44 | -3.17% | 0.62 | 0.71% |
| 2026-05-21 | sh.600936 | 北投科技 | 5.02 | 5.79 | 5.02 | 5.79 | +10.08% | 13.48 | 14.25% |
| 2026-05-21 | sh.600938 | 中国海油 | 36.55 | 36.73 | 36.20 | 36.22 | -3.62% | 16.76 | 1.54% |
| 2026-05-21 | sh.600941 | 中国移动 | 99.03 | 99.05 | 96.51 | 96.75 | -2.43% | 13.76 | 1.56% |
| 2026-05-21 | sh.600955 | 维远股份 | 17.97 | 18.14 | 17.28 | 17.31 | -3.73% | 1.22 | 1.25% |
| 2026-05-21 | sh.601816 | 京沪高铁 | 4.89 | 4.92 | 4.85 | 4.85 | -0.82% | 7.39 | 0.31% |
| 2026-05-21 | sh.600956 | 新天绿能 | 8.76 | 8.90 | 8.55 | 8.57 | -2.17% | 1.76 | 0.85% |
| 2026-05-21 | sh.600958 | 东方证券 | 9.82 | 10.05 | 9.65 | 9.65 | -1.13% | 10.43 | 1.41% |
| 2026-05-21 | sh.600959 | 江苏有线 | 3.93 | 4.01 | 3.82 | 3.82 | -2.55% | 2.65 | 1.35% |
| 2026-05-21 | sh.600960 | 渤海汽车 | 4.68 | 4.79 | 4.63 | 4.65 | -0.64% | 0.68 | 1.51% |
| 2026-05-21 | sh.600961 | 株冶集团 | 27.76 | 28.11 | 25.98 | 26.18 | -5.14% | 12.60 | 6.18% |
| 2026-05-21 | sh.600962 | 国投中鲁 | 27.92 | 28.97 | 25.55 | 25.84 | -6.55% | 5.31 | 7.39% |
| 2026-05-21 | sh.600965 | *ST福成 | 3.36 | 3.58 | 3.32 | 3.45 | +1.17% | 1.10 | 3.85% |
| 2026-05-21 | sh.600966 | 博汇纸业 | 6.08 | 6.11 | 5.80 | 5.81 | -4.13% | 0.75 | 0.94% |
| 2026-05-21 | sh.600969 | 郴电国际 | 10.45 | 10.68 | 10.11 | 10.16 | -3.51% | 1.39 | 3.59% |
| 2026-05-21 | sh.601872 | 招商轮船 | 17.72 | 18.89 | 17.72 | 17.80 | +0.39% | 28.66 | 1.94% |
| 2026-05-21 | sh.600970 | 中材国际 | 8.66 | 8.78 | 8.47 | 8.47 | -2.19% | 2.02 | 0.89% |
| 2026-05-21 | sh.601878 | 浙商证券 | 9.61 | 9.85 | 9.55 | 9.55 | 0.00% | 5.05 | 1.13% |
| 2026-05-21 | sh.600971 | 恒源煤电 | 7.56 | 7.60 | 7.30 | 7.30 | -4.33% | 1.47 | 1.65% |
| 2026-05-21 | sh.600973 | 宝胜股份 | 7.45 | 7.46 | 6.89 | 6.89 | -7.52% | 3.11 | 3.17% |
| 2026-05-21 | sh.600975 | 新五丰 | 5.42 | 5.46 | 5.27 | 5.30 | -2.21% | 0.83 | 1.23% |
| 2026-05-21 | sh.600976 | 健民集团 | 30.66 | 31.77 | 30.66 | 31.29 | +2.05% | 0.97 | 2.01% |
| 2026-05-21 | sh.600977 | 中国电影 | 14.65 | 14.97 | 14.46 | 14.56 | -0.82% | 7.02 | 2.55% |
| 2026-05-21 | sh.600979 | 广安爱众 | 4.73 | 4.79 | 4.56 | 4.56 | -3.39% | 2.57 | 4.43% |
| 2026-05-21 | sh.600980 | 北矿科技 | 22.83 | 23.33 | 22.02 | 22.11 | -3.07% | 0.80 | 1.85% |
| 2026-05-21 | sh.600981 | 苏豪汇鸿 | 2.65 | 2.69 | 2.55 | 2.56 | -3.40% | 0.55 | 0.93% |
| 2026-05-21 | sh.600982 | 宁波能源 | 6.09 | 6.29 | 6.06 | 6.07 | -1.46% | 3.01 | 4.37% |
| 2026-05-21 | sh.600983 | 惠而浦 | 8.96 | 9.05 | 8.84 | 8.85 | -0.67% | 0.27 | 0.39% |
| 2026-05-21 | sh.600984 | 建设机械 | 4.83 | 5.16 | 4.82 | 4.92 | +1.65% | 3.26 | 5.18% |
| 2026-05-21 | sh.601916 | 浙商银行 | 2.99 | 3.01 | 2.98 | 2.98 | -0.33% | 2.94 | 0.46% |
| 2026-05-21 | sh.600985 | 淮北矿业 | 13.30 | 13.48 | 12.98 | 13.00 | -3.13% | 1.95 | 0.55% |
| 2026-05-21 | sh.600986 | 浙文互联 | 9.93 | 10.06 | 9.38 | 9.44 | -4.36% | 9.10 | 6.31% |
| 2026-05-21 | sh.600987 | 航民股份 | 6.96 | 6.99 | 6.81 | 6.84 | -1.72% | 0.78 | 1.10% |
| 2026-05-21 | sh.600988 | 赤峰黄金 | 36.57 | 36.97 | 34.47 | 34.50 | -3.31% | 16.45 | 2.76% |
| 2026-05-21 | sh.601928 | 凤凰传媒 | 9.09 | 9.20 | 9.06 | 9.06 | -0.77% | 0.39 | 0.17% |
| 2026-05-21 | sh.601929 | 吉视传媒 | 3.15 | 3.26 | 2.99 | 3.00 | -4.76% | 8.77 | 8.05% |
| 2026-05-21 | sh.600989 | 宝丰能源 | 26.77 | 27.39 | 26.51 | 26.55 | -3.77% | 22.58 | 1.14% |
| 2026-05-21 | sh.600990 | 四创电子 | 21.67 | 21.78 | 20.50 | 20.55 | -4.95% | 1.03 | 1.82% |
| 2026-05-21 | sh.600992 | 贵绳股份 | 12.69 | 12.69 | 12.06 | 12.09 | -3.67% | 1.74 | 5.75% |
| 2026-05-21 | sh.600993 | 马应龙 | 24.50 | 24.64 | 24.19 | 24.25 | -1.38% | 1.09 | 1.03% |
| 2026-05-21 | sh.600995 | 南网储能 | 14.58 | 14.81 | 14.07 | 14.11 | -3.69% | 3.93 | 0.85% |
| 2026-05-21 | sh.600996 | 贵广网络 | 9.10 | 9.35 | 8.80 | 8.89 | -3.05% | 4.66 | 4.11% |
| 2026-05-21 | sh.600997 | 开滦股份 | 5.42 | 5.43 | 5.23 | 5.24 | -3.32% | 0.56 | 0.67% |
| 2026-05-21 | sh.601952 | 苏垦农发 | 8.87 | 8.89 | 8.60 | 8.61 | -2.82% | 1.53 | 1.27% |
| 2026-05-21 | sh.600998 | 九州通 | 4.86 | 4.94 | 4.81 | 4.81 | -1.43% | 1.30 | 0.53% |
| 2026-05-21 | sh.600999 | 招商证券 | 17.50 | 18.25 | 17.31 | 17.43 | +2.23% | 35.84 | 2.71% |
| 2026-05-21 | sh.601000 | 唐山港 | 4.66 | 4.71 | 4.62 | 4.63 | -0.43% | 2.08 | 0.75% |
| 2026-05-21 | sh.601001 | 晋控煤业 | 17.45 | 17.79 | 17.11 | 17.17 | -3.16% | 3.70 | 1.27% |
| 2026-05-21 | sh.601003 | 柳钢股份 | 3.90 | 3.99 | 3.87 | 3.88 | +0.52% | 0.70 | 0.70% |
| 2026-05-21 | sh.601005 | 重庆钢铁 | 1.35 | 1.36 | 1.32 | 1.33 | -0.75% | 1.00 | 0.90% |
| 2026-05-21 | sh.601006 | 大秦铁路 | 5.50 | 5.53 | 5.38 | 5.41 | -1.46% | 6.87 | 0.62% |
| 2026-05-21 | sh.601007 | 金陵饭店 | 7.18 | 7.30 | 7.03 | 7.07 | -1.53% | 0.54 | 1.93% |
显示 24701 - 24800 条，共 1,452,899 条记录