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.600685 中船防务 30.48 31.45 29.84 29.93 -1.58% 4.96 1.96%
2026-05-21 sh.600686 金龙汽车 14.25 14.78 14.10 14.10 -1.19% 2.44 2.36%
2026-05-21 sh.600688 上海石化 2.88 2.90 2.78 2.79 -3.79% 1.91 0.92%
2026-05-21 sh.600689 上海三毛 12.80 13.06 12.51 12.55 -1.95% 0.50 2.58%
2026-05-21 sh.600690 海尔智家 20.90 21.02 20.44 20.44 -2.11% 10.23 0.79%
2026-05-21 sh.600691 潞化科技 2.83 2.91 2.75 2.76 -2.47% 1.58 2.35%
2026-05-21 sh.600692 亚通股份 7.74 7.74 7.22 7.26 -5.47% 0.70 3.68%
2026-05-21 sh.600693 东百集团 9.88 9.96 9.43 9.47 -3.07% 2.89 3.43%
2026-05-21 sh.600694 大商股份 17.69 17.69 17.18 17.21 -2.33% 0.72 1.19%
2026-05-21 sh.600696 *ST岩石 1.31 1.31 1.31 1.31 0.00% 0.00 0.00%
2026-05-21 sh.600697 欧亚集团 12.31 12.47 11.70 11.80 -4.07% 0.44 2.37%
2026-05-21 sh.600698 湖南天雁 7.11 7.37 7.09 7.10 -0.70% 0.95 1.59%
2026-05-21 sh.600699 均胜电子 28.91 31.50 28.85 30.18 +4.83% 36.19 8.77%
2026-05-21 sh.600939 重庆建工 2.92 2.93 2.73 2.74 -5.84% 0.58 1.08%
2026-05-21 sh.600702 舍得酒业 41.51 42.40 41.50 41.78 +0.12% 2.18 1.56%
2026-05-21 sh.600703 三安光电 17.30 17.47 15.65 15.70 -6.27% 53.12 6.50%
2026-05-21 sh.600704 物产中大 4.95 5.02 4.86 4.87 -1.62% 2.52 0.99%
2026-05-21 sh.600706 曲江文旅 8.85 9.03 8.60 8.66 -1.81% 0.47 2.10%
2026-05-21 sh.600707 彩虹股份 11.43 11.43 11.30 11.42 +9.91% 22.07 5.38%
2026-05-21 sh.600708 光明地产 3.53 3.54 3.30 3.33 -5.40% 1.28 1.67%
2026-05-21 sh.600963 岳阳林纸 4.35 4.42 4.18 4.20 -3.45% 1.15 1.53%
2026-05-21 sh.601518 吉林高速 2.97 3.13 2.97 3.04 +3.40% 2.12 3.65%
2026-05-21 sh.600710 苏美达 12.10 12.38 12.07 12.07 0.00% 1.68 1.05%
2026-05-21 sh.600711 盛屯矿业 12.59 12.75 11.94 12.00 -2.76% 11.35 2.97%
2026-05-21 sh.600967 内蒙一机 13.66 13.78 13.36 13.37 -2.12% 2.08 0.90%
2026-05-21 sh.600968 海油发展 4.16 4.22 4.05 4.07 -3.55% 2.77 0.66%
2026-05-21 sh.600712 南宁百货 6.14 6.19 5.92 5.94 -2.62% 0.58 1.78%
2026-05-21 sh.600713 南京医药 5.08 5.13 5.00 5.00 -1.96% 0.59 0.90%
2026-05-21 sh.600715 文投控股 1.96 1.97 1.91 1.92 -2.04% 0.44 0.80%
2026-05-21 sh.600716 凤凰股份 4.01 4.10 3.86 3.88 -3.96% 0.34 0.90%
2026-05-21 sh.600717 天津港 4.40 4.48 4.36 4.37 -0.68% 1.09 0.85%
2026-05-21 sh.600718 东软集团 8.84 8.96 8.57 8.62 -2.16% 1.31 1.25%
2026-05-21 sh.600719 大连热电 8.18 8.46 8.04 8.06 -3.36% 3.32 9.89%
2026-05-21 sh.600720 中交设计 6.25 6.35 6.17 6.17 -1.44% 0.42 0.66%
2026-05-21 sh.600721 百花医药 7.72 7.94 7.68 7.68 -1.03% 0.78 2.59%
2026-05-21 sh.600722 金牛化工 11.60 11.83 11.30 11.33 -3.66% 4.23 5.37%
2026-05-21 sh.600724 宁波富达 7.73 7.83 7.37 7.40 -4.27% 0.81 0.74%
2026-05-21 sh.600725 云维股份 4.11 4.19 3.96 3.98 -3.63% 0.88 1.76%
2026-05-21 sh.600728 佳都科技 5.44 5.51 5.28 5.30 -2.39% 2.21 1.92%
2026-05-21 sh.600730 *ST高科 13.00 13.16 12.66 12.66 -5.03% 4.13 5.51%
2026-05-21 sh.600731 湖南海利 6.05 6.15 5.92 5.94 -2.30% 0.47 1.44%
2026-05-21 sh.600732 爱旭股份 13.20 13.21 12.42 12.45 -5.47% 5.49 2.03%
2026-05-21 sh.600733 北汽蓝谷 6.50 6.82 6.49 6.56 +0.92% 6.40 1.96%
2026-05-21 sh.600734 *ST实达 2.29 2.31 2.20 2.20 -4.76% 1.96 3.98%
2026-05-21 sh.600735 ST新华锦 6.54 6.77 6.48 6.51 +0.15% 0.85 2.99%
2026-05-21 sh.600736 苏州高新 7.82 7.95 7.39 7.43 -4.62% 5.71 6.44%
2026-05-21 sh.600737 中粮糖业 15.33 15.39 14.29 14.30 -6.84% 7.26 2.29%
2026-05-21 sh.600738 丽尚国潮 4.45 4.51 4.31 4.32 -3.36% 0.39 1.16%
2026-05-21 sh.600739 辽宁成大 11.32 11.61 11.16 11.19 -0.53% 1.52 0.87%
2026-05-21 sh.600740 山西焦化 3.81 3.86 3.71 3.71 -3.64% 1.35 1.40%
2026-05-21 sh.600741 华域汽车 17.32 17.47 17.02 17.03 -1.50% 5.50 1.01%
2026-05-21 sh.601002 晋亿实业 5.48 5.55 5.21 5.23 -4.04% 1.35 2.62%
2026-05-21 sh.600743 华远控股 2.61 2.63 2.40 2.44 -7.22% 2.18 3.68%
2026-05-21 sh.600745 *ST闻泰 15.20 16.80 15.20 16.80 +5.00% 34.37 17.22%
2026-05-21 sh.600746 江苏索普 7.23 7.30 6.93 6.93 -4.15% 0.98 1.18%
2026-05-21 sh.600748 上实发展 5.15 5.33 4.88 4.89 -5.05% 1.97 2.09%
2026-05-21 sh.600749 西藏旅游 15.86 16.02 15.41 15.41 -2.41% 1.27 3.56%
2026-05-21 sh.600751 海航科技 3.70 3.73 3.53 3.54 -4.07% 1.88 2.02%
2026-05-21 sh.600753 *ST海钦 14.23 14.64 14.10 14.10 -2.29% 0.63 1.90%
2026-05-21 sh.600754 锦江酒店 21.28 21.76 21.21 21.37 +1.23% 2.96 1.52%
2026-05-21 sh.600755 厦门国贸 6.12 6.18 6.01 6.03 -1.31% 1.07 0.82%
2026-05-21 sh.600756 浪潮软件 15.93 16.08 15.21 15.23 -4.09% 1.61 3.17%
2026-05-21 sh.600757 长江传媒 8.24 8.29 8.05 8.10 -1.46% 0.84 0.85%
2026-05-21 sh.600758 辽宁能源 4.76 5.03 4.57 4.96 +2.90% 10.73 16.95%
2026-05-21 sh.603005 晶方科技 40.45 40.45 36.06 36.08 -1.96% 71.31 28.77%
2026-05-21 sh.600759 ST洲际 2.79 2.87 2.79 2.79 -5.10% 7.38 6.35%
2026-05-21 sh.600760 中航沈飞 45.90 46.33 45.80 45.96 +0.15% 7.05 0.54%
2026-05-21 sh.601026 道生天合 17.42 18.19 17.35 17.52 +1.21% 1.03 5.24%
2026-05-21 sh.600763 通策医疗 36.83 37.70 36.67 36.72 -0.24% 3.68 2.21%
2026-05-21 sh.600764 中国海防 22.28 22.43 21.68 21.70 -2.56% 1.42 0.90%
2026-05-21 sh.601038 一拖股份 13.00 13.17 12.49 12.77 -1.01% 0.65 0.69%
2026-05-21 sh.600765 中航重机 15.44 15.57 15.04 15.08 -1.57% 3.40 1.43%
2026-05-21 sh.600658 电子城 5.18 5.30 4.92 4.94 -3.14% 1.39 2.42%
2026-05-21 sh.600657 信达地产 2.91 2.94 2.77 2.78 -4.47% 0.76 0.94%
2026-05-21 sh.600655 豫园股份 4.62 4.67 4.53 4.53 -1.95% 0.62 0.34%
2026-05-21 sh.600654 中安科 3.75 3.79 3.55 3.55 -5.33% 4.43 5.21%
2026-05-21 sh.600651 飞乐音响 7.22 7.26 6.82 6.83 -5.79% 1.91 1.08%
2026-05-21 sh.600650 锦江在线 12.57 13.28 12.56 12.82 +1.18% 1.68 3.31%
2026-05-21 sh.600648 外高桥 9.88 9.89 9.76 9.79 -0.61% 0.22 0.20%
2026-05-21 sh.600645 中源协和 21.80 22.05 21.09 21.14 -2.94% 2.16 2.13%
2026-05-21 sh.600863 华能蒙电 5.18 5.88 5.16 5.58 +3.72% 21.63 6.03%
2026-05-21 sh.600862 中航高科 19.88 20.14 19.41 19.45 -2.11% 3.32 1.20%
2026-05-21 sh.600643 爱建集团 4.67 4.85 4.63 4.64 -0.43% 1.13 1.50%
2026-05-21 sh.600642 申能股份 9.38 9.74 9.37 9.51 +0.85% 4.10 0.88%
2026-05-21 sh.600860 京城股份 10.38 10.69 10.23 10.23 -2.01% 1.17 2.55%
2026-05-21 sh.600859 王府井 11.13 11.26 10.96 10.98 -1.35% 1.72 1.38%
2026-05-21 sh.600641 先导基电 29.49 29.50 26.40 26.66 -8.70% 25.33 9.78%
2026-05-21 sh.600640 国脉文化 13.38 13.69 12.84 12.85 -4.10% 3.44 3.25%
2026-05-21 sh.600639 浦东金桥 10.09 10.15 9.94 9.95 -1.19% 0.61 0.71%
2026-05-21 sh.600638 新黄浦 6.05 6.07 5.71 5.72 -5.61% 0.90 2.25%
2026-05-21 sh.600637 东方明珠 10.49 10.95 10.36 10.39 -1.24% 14.47 4.03%
2026-05-21 sh.600854 春兰股份 5.54 5.56 5.20 5.23 -5.08% 1.31 4.66%
2026-05-21 sh.600636 *ST国化 4.51 4.51 4.51 4.51 0.00% 0.00 0.00%
2026-05-21 sh.600853 龙建股份 3.88 3.93 3.77 3.77 -5.04% 1.35 3.46%
2026-05-21 sh.600635 大众公用 5.40 5.61 5.34 5.46 -1.27% 5.75 4.33%
2026-05-21 sh.600633 浙数文化 13.06 13.18 12.70 12.70 -2.08% 4.95 3.02%
2026-05-21 sh.600847 万里股份 17.76 18.17 16.83 16.83 -5.02% 1.56 5.81%
2026-05-21 sh.600630 龙头股份 7.90 8.02 7.73 7.77 -1.77% 0.54 1.61%
2026-05-21 sh.600629 华建集团 20.31 20.31 19.59 19.59 -4.49% 4.56 2.38%
2026-05-21 sh.600628 新世界 6.66 6.66 6.42 6.43 -2.58% 0.57 1.33%
显示 24901 - 25000 条，共 1,452,899 条记录