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.601008 | 连云港 | 4.69 | 4.79 | 4.64 | 4.65 | -1.06% | 0.59 | 1.00% |
| 2026-05-21 | sh.601009 | 南京银行 | 10.99 | 11.06 | 10.91 | 10.95 | -0.27% | 4.45 | 0.33% |
| 2026-05-21 | sh.601010 | ST文峰 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 1.33 | 4.33% |
| 2026-05-21 | sh.601011 | 宝泰隆 | 2.87 | 2.90 | 2.74 | 2.75 | -5.17% | 1.13 | 2.09% |
| 2026-05-21 | sh.601012 | 隆基绿能 | 15.36 | 15.46 | 14.74 | 14.79 | -3.65% | 23.01 | 2.00% |
| 2026-05-21 | sh.601015 | 陕西黑猫 | 3.61 | 3.66 | 3.47 | 3.49 | -4.64% | 1.61 | 2.21% |
| 2026-05-21 | sh.601016 | 节能风电 | 4.57 | 4.75 | 4.47 | 4.50 | -3.64% | 15.97 | 5.75% |
| 2026-05-21 | sh.601018 | 宁波港 | 3.65 | 3.72 | 3.61 | 3.62 | -0.55% | 2.12 | 0.30% |
| 2026-05-21 | sh.601019 | 山东出版 | 7.31 | 7.34 | 7.18 | 7.21 | -0.96% | 0.46 | 0.31% |
| 2026-05-21 | sh.601020 | 华钰矿业 | 27.85 | 28.32 | 26.52 | 26.57 | -3.49% | 6.59 | 2.94% |
| 2026-05-21 | sh.600768 | 宁波富邦 | 19.04 | 19.18 | 17.70 | 17.81 | -6.90% | 1.21 | 4.86% |
| 2026-05-21 | sh.600770 | 综艺股份 | 7.21 | 7.25 | 6.59 | 6.62 | -5.02% | 6.43 | 7.08% |
| 2026-05-21 | sh.600771 | 广誉远 | 15.41 | 15.55 | 15.07 | 15.12 | -1.88% | 1.03 | 1.37% |
| 2026-05-21 | sh.600773 | 西藏城投 | 21.03 | 21.38 | 20.00 | 20.00 | -3.94% | 6.28 | 3.19% |
| 2026-05-21 | sh.601086 | 国芳集团 | 8.59 | 8.73 | 8.25 | 8.31 | -3.37% | 0.90 | 1.59% |
| 2026-05-21 | sh.600774 | 汉商集团 | 8.25 | 8.38 | 7.90 | 7.92 | -3.41% | 0.32 | 1.32% |
| 2026-05-21 | sh.600775 | 南京熊猫 | 12.54 | 12.65 | 12.00 | 12.02 | -3.76% | 3.35 | 4.05% |
| 2026-05-21 | sh.600776 | 东方通信 | 16.34 | 16.53 | 15.40 | 15.58 | -4.30% | 5.30 | 3.46% |
| 2026-05-21 | sh.600779 | 水井坊 | 30.51 | 31.99 | 30.38 | 31.49 | +3.18% | 1.70 | 1.11% |
| 2026-05-21 | sh.600780 | 通宝能源 | 7.00 | 7.13 | 6.83 | 6.85 | -2.84% | 2.35 | 2.93% |
| 2026-05-21 | sh.600782 | 新钢股份 | 2.92 | 2.96 | 2.87 | 2.88 | -1.37% | 1.07 | 1.17% |
| 2026-05-21 | sh.600783 | 鲁信创投 | 23.24 | 25.56 | 23.15 | 23.79 | +1.36% | 15.72 | 8.67% |
| 2026-05-21 | sh.600784 | 鲁银投资 | 8.00 | 8.18 | 7.93 | 7.95 | -1.24% | 2.17 | 4.00% |
| 2026-05-21 | sh.601101 | 昊华能源 | 10.77 | 10.98 | 10.42 | 10.50 | -3.85% | 3.52 | 2.29% |
| 2026-05-21 | sh.600785 | 新华百货 | 17.34 | 17.52 | 16.29 | 16.38 | -5.54% | 2.19 | 5.76% |
| 2026-05-21 | sh.600787 | 中储股份 | 4.87 | 4.92 | 4.80 | 4.81 | -1.03% | 1.08 | 1.03% |
| 2026-05-21 | sh.600789 | 鲁抗医药 | 8.18 | 8.26 | 8.08 | 8.11 | -1.34% | 1.18 | 1.61% |
| 2026-05-21 | sh.600790 | 轻纺城 | 4.32 | 4.34 | 4.01 | 4.01 | -6.96% | 2.14 | 3.52% |
| 2026-05-21 | sh.600791 | 京能置业 | 14.51 | 15.06 | 14.35 | 14.65 | +2.95% | 2.47 | 3.70% |
| 2026-05-21 | sh.600792 | 云煤能源 | 4.10 | 4.12 | 3.88 | 3.90 | -4.88% | 1.05 | 2.38% |
| 2026-05-21 | sh.600793 | 宜宾纸业 | 15.45 | 15.68 | 14.90 | 14.94 | -3.74% | 0.61 | 2.26% |
| 2026-05-21 | sh.600794 | 保税科技 | 3.41 | 3.45 | 3.33 | 3.34 | -1.76% | 0.28 | 0.69% |
| 2026-05-21 | sh.601126 | 四方股份 | 86.80 | 88.87 | 81.06 | 81.67 | -5.56% | 25.03 | 3.55% |
| 2026-05-21 | sh.601127 | 赛力斯 | 78.56 | 86.42 | 78.50 | 83.38 | +6.14% | 59.52 | 4.54% |
| 2026-05-21 | sh.601128 | 常熟银行 | 7.19 | 7.25 | 7.16 | 7.16 | -0.56% | 2.89 | 1.21% |
| 2026-05-21 | sh.600795 | 国电电力 | 4.92 | 5.01 | 4.90 | 4.90 | -0.81% | 10.93 | 1.24% |
| 2026-05-21 | sh.600796 | 钱江生化 | 5.66 | 5.72 | 5.43 | 5.47 | -3.01% | 0.40 | 2.28% |
| 2026-05-21 | sh.600797 | 浙大网新 | 8.97 | 9.00 | 8.66 | 8.69 | -2.69% | 2.50 | 2.75% |
| 2026-05-21 | sh.600798 | 宁波海运 | 3.69 | 3.85 | 3.68 | 3.73 | +1.36% | 1.76 | 3.87% |
| 2026-05-21 | sh.600800 | 渤海化学 | 4.32 | 4.42 | 4.06 | 4.10 | -4.65% | 2.00 | 4.23% |
| 2026-05-21 | sh.600801 | 华新建材 | 19.06 | 19.26 | 18.63 | 18.63 | -1.74% | 1.98 | 0.78% |
| 2026-05-21 | sh.600802 | 福建水泥 | 5.51 | 5.62 | 5.28 | 5.30 | -3.28% | 0.40 | 1.59% |
| 2026-05-21 | sh.600805 | 悦达投资 | 4.96 | 5.02 | 4.84 | 4.85 | -2.41% | 0.50 | 1.19% |
| 2026-05-21 | sh.600807 | 济高发展 | 2.91 | 2.97 | 2.77 | 2.79 | -3.79% | 0.77 | 3.40% |
| 2026-05-21 | sh.601163 | 三角轮胎 | 14.54 | 14.75 | 14.50 | 14.52 | -0.07% | 0.75 | 0.64% |
| 2026-05-21 | sh.600808 | 马钢股份 | 3.22 | 3.28 | 3.10 | 3.10 | -4.02% | 2.81 | 1.47% |
| 2026-05-21 | sh.600809 | 山西汾酒 | 131.08 | 134.88 | 130.71 | 131.37 | -0.07% | 11.42 | 0.70% |
| 2026-05-21 | sh.600810 | 神马股份 | 6.92 | 6.95 | 6.76 | 6.76 | -2.45% | 0.91 | 1.23% |
| 2026-05-21 | sh.600812 | 华北制药 | 4.82 | 4.89 | 4.75 | 4.77 | -1.04% | 0.73 | 0.89% |
| 2026-05-21 | sh.600814 | 杭州解百 | 7.25 | 7.35 | 7.12 | 7.13 | -1.79% | 0.45 | 0.85% |
| 2026-05-21 | sh.600815 | 厦工股份 | 4.13 | 4.14 | 3.83 | 3.85 | -4.94% | 2.53 | 3.55% |
| 2026-05-21 | sh.600816 | 建元信托 | 3.24 | 3.35 | 3.16 | 3.18 | -1.55% | 4.21 | 2.36% |
| 2026-05-21 | sh.600817 | 宇通重工 | 10.46 | 10.58 | 10.11 | 10.13 | -3.06% | 0.61 | 1.11% |
| 2026-05-21 | sh.600818 | ST中路 | 6.21 | 6.33 | 6.20 | 6.20 | -5.05% | 0.96 | 6.51% |
| 2026-05-21 | sh.601198 | 东兴证券 | 13.57 | 13.88 | 13.50 | 13.50 | -0.74% | 6.62 | 1.49% |
| 2026-05-21 | sh.600819 | 耀皮玻璃 | 7.15 | 7.65 | 6.96 | 6.97 | -2.52% | 1.60 | 2.95% |
| 2026-05-21 | sh.600820 | 隧道股份 | 5.67 | 5.73 | 5.58 | 5.59 | -1.41% | 0.84 | 0.47% |
| 2026-05-21 | sh.600821 | 金开新能 | 8.02 | 8.60 | 8.01 | 8.17 | +0.37% | 13.11 | 8.04% |
| 2026-05-21 | sh.600824 | 益民集团 | 3.93 | 3.97 | 3.84 | 3.86 | -1.03% | 0.39 | 0.94% |
| 2026-05-21 | sh.600825 | 新华传媒 | 5.53 | 5.62 | 5.38 | 5.38 | -3.06% | 0.52 | 0.90% |
| 2026-05-21 | sh.601218 | 吉鑫科技 | 5.80 | 5.87 | 5.38 | 5.41 | -7.84% | 3.66 | 6.74% |
| 2026-05-21 | sh.600826 | 兰生股份 | 9.06 | 9.12 | 8.76 | 8.78 | -2.55% | 0.53 | 0.80% |
| 2026-05-21 | sh.600827 | 百联股份 | 8.25 | 8.31 | 8.10 | 8.11 | -1.70% | 0.91 | 0.69% |
| 2026-05-21 | sh.600828 | 茂业商业 | 4.50 | 4.55 | 4.34 | 4.39 | -2.44% | 0.75 | 0.98% |
| 2026-05-21 | sh.601228 | 广州港 | 3.13 | 3.17 | 3.10 | 3.10 | -0.96% | 0.93 | 0.39% |
| 2026-05-21 | sh.601231 | 环旭电子 | 39.54 | 40.17 | 37.29 | 37.29 | -5.26% | 16.65 | 1.78% |
| 2026-05-21 | sh.600830 | 香溢融通 | 9.78 | 9.99 | 9.19 | 9.25 | -5.13% | 1.34 | 3.07% |
| 2026-05-21 | sh.600833 | 第一医药 | 11.50 | 11.67 | 11.06 | 11.16 | -2.62% | 0.36 | 1.42% |
| 2026-05-21 | sh.600834 | 申通地铁 | 7.97 | 8.07 | 7.81 | 7.86 | -1.75% | 0.16 | 0.42% |
| 2026-05-21 | sh.601279 | 英利汽车 | 3.73 | 3.84 | 3.69 | 3.70 | -0.54% | 0.47 | 0.78% |
| 2026-05-21 | sh.600838 | 上海九百 | 8.71 | 8.82 | 8.41 | 8.44 | -2.88% | 0.63 | 1.83% |
| 2026-05-21 | sh.600839 | 四川长虹 | 8.49 | 8.58 | 8.29 | 8.30 | -1.89% | 5.39 | 1.38% |
| 2026-05-21 | sh.600841 | 动力新科 | 7.91 | 8.02 | 7.60 | 7.61 | -3.79% | 1.14 | 1.40% |
| 2026-05-21 | sh.600843 | 上工申贝 | 8.77 | 8.95 | 8.53 | 8.55 | -2.17% | 0.76 | 1.86% |
| 2026-05-21 | sh.600844 | 金煤科技 | 3.30 | 3.33 | 3.11 | 3.13 | -5.72% | 1.26 | 4.76% |
| 2026-05-21 | sh.600845 | 宝信软件 | 23.97 | 24.46 | 22.51 | 22.55 | -5.69% | 9.89 | 1.99% |
| 2026-05-21 | sh.600846 | 同济科技 | 12.72 | 12.78 | 12.25 | 12.25 | -3.69% | 0.53 | 0.69% |
| 2026-05-21 | sh.600848 | 上海临港 | 8.88 | 9.18 | 8.70 | 8.71 | -2.13% | 2.13 | 0.99% |
| 2026-05-21 | sh.600850 | 电科数字 | 21.91 | 22.83 | 21.26 | 21.55 | -4.22% | 8.94 | 5.94% |
| 2026-05-21 | sh.600660 | 福耀玻璃 | 54.31 | 55.32 | 54.29 | 54.34 | +0.09% | 7.23 | 0.66% |
| 2026-05-21 | sh.601121 | 宝地矿业 | 7.07 | 7.14 | 6.76 | 6.76 | -4.65% | 1.30 | 2.34% |
| 2026-05-21 | sh.600661 | 昂立教育 | 9.34 | 9.46 | 8.94 | 8.97 | -3.34% | 0.52 | 1.99% |
| 2026-05-21 | sh.600662 | 外服控股 | 4.70 | 4.76 | 4.60 | 4.60 | -1.50% | 0.59 | 0.56% |
| 2026-05-21 | sh.600663 | 陆家嘴 | 7.26 | 7.37 | 7.07 | 7.11 | -2.20% | 1.34 | 0.59% |
| 2026-05-21 | sh.600664 | 哈药股份 | 3.44 | 3.47 | 3.34 | 3.35 | -2.62% | 2.05 | 2.38% |
| 2026-05-21 | sh.600665 | 天地源 | 3.36 | 3.37 | 3.14 | 3.15 | -6.53% | 0.50 | 1.77% |
| 2026-05-21 | sh.600666 | 奥瑞德 | 5.68 | 5.73 | 5.16 | 5.21 | -8.11% | 15.26 | 11.27% |
| 2026-05-21 | sh.601158 | 重庆水务 | 4.29 | 4.31 | 4.25 | 4.26 | -0.47% | 0.44 | 0.22% |
| 2026-05-21 | sh.600667 | 太极实业 | 13.75 | 13.93 | 12.36 | 12.42 | -9.28% | 42.53 | 15.48% |
| 2026-05-21 | sh.600668 | 尖峰集团 | 8.40 | 8.64 | 8.38 | 8.40 | +0.48% | 0.60 | 1.71% |
| 2026-05-21 | sh.600671 | 天目药业 | 19.20 | 19.70 | 18.86 | 18.86 | -2.13% | 0.56 | 2.38% |
| 2026-05-21 | sh.600673 | 东阳光 | 38.70 | 38.87 | 35.99 | 36.18 | -5.93% | 27.56 | 2.45% |
| 2026-05-21 | sh.600674 | 川投能源 | 15.00 | 15.15 | 14.74 | 14.80 | -1.33% | 5.46 | 0.75% |
| 2026-05-21 | sh.600675 | 中华企业 | 2.51 | 2.53 | 2.44 | 2.46 | -2.38% | 0.62 | 0.41% |
| 2026-05-21 | sh.600676 | 交运股份 | 8.38 | 8.38 | 7.22 | 7.23 | -5.24% | 3.46 | 4.43% |
| 2026-05-21 | sh.600678 | ST金顶 | 6.87 | 6.87 | 6.33 | 6.70 | +2.45% | 4.51 | 19.43% |
| 2026-05-21 | sh.600679 | 上海凤凰 | 10.42 | 10.62 | 10.19 | 10.24 | -1.73% | 0.36 | 1.00% |
| 2026-05-21 | sh.600681 | 百川能源 | 4.05 | 4.05 | 3.83 | 3.85 | -4.94% | 1.44 | 2.73% |
| 2026-05-21 | sh.600682 | 南京新百 | 5.99 | 6.03 | 5.77 | 5.79 | -3.02% | 0.84 | 1.22% |
| 2026-05-21 | sh.600684 | 珠江股份 | 4.00 | 4.04 | 3.77 | 3.79 | -5.25% | 0.72 | 2.16% |
显示 24801 - 24900 条，共 1,452,899 条记录