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.600626 | 申达股份 | 4.18 | 4.31 | 4.16 | 4.17 | -0.24% | 1.68 | 3.59% |
| 2026-05-21 | sh.600623 | 华谊集团 | 9.97 | 10.00 | 9.40 | 9.45 | -7.26% | 4.04 | 2.22% |
| 2026-05-21 | sh.600622 | 光大嘉宝 | 2.61 | 2.62 | 2.47 | 2.48 | -4.62% | 0.58 | 1.53% |
| 2026-05-21 | sh.600835 | 上海机电 | 26.02 | 26.67 | 25.48 | 25.68 | -2.51% | 5.39 | 2.56% |
| 2026-05-21 | sh.600621 | 华鑫股份 | 14.13 | 14.43 | 13.93 | 13.93 | -0.78% | 2.41 | 1.59% |
| 2026-05-21 | sh.600831 | 广电网络 | 4.22 | 4.38 | 3.99 | 4.00 | -4.53% | 1.79 | 6.05% |
| 2026-05-21 | sh.600829 | 人民同泰 | 9.06 | 9.16 | 8.73 | 8.78 | -3.52% | 0.62 | 1.19% |
| 2026-05-21 | sh.600619 | 海立股份 | 19.31 | 19.79 | 18.45 | 18.48 | -5.04% | 12.49 | 8.29% |
| 2026-05-21 | sh.600618 | 氯碱化工 | 11.57 | 11.84 | 11.15 | 11.18 | -4.03% | 1.42 | 1.64% |
| 2026-05-21 | sh.600761 | 安徽合力 | 18.60 | 19.54 | 18.60 | 18.70 | +0.54% | 4.04 | 2.38% |
| 2026-05-21 | sh.600571 | 信雅达 | 12.72 | 12.84 | 12.14 | 12.16 | -4.85% | 1.51 | 2.63% |
| 2026-05-21 | sh.600572 | 康恩贝 | 4.22 | 4.24 | 4.16 | 4.17 | -0.95% | 1.27 | 1.19% |
| 2026-05-21 | sh.600573 | 惠泉啤酒 | 12.91 | 13.10 | 12.32 | 12.40 | -4.32% | 1.54 | 4.87% |
| 2026-05-21 | sh.600575 | 淮河能源 | 3.84 | 3.90 | 3.75 | 3.76 | -2.59% | 3.22 | 2.16% |
| 2026-05-21 | sh.600769 | 祥龙电业 | 18.90 | 19.36 | 18.90 | 18.90 | -10.00% | 2.74 | 3.86% |
| 2026-05-21 | sh.600576 | 祥源文旅 | 5.81 | 6.03 | 5.75 | 5.77 | -0.69% | 1.12 | 2.86% |
| 2026-05-21 | sh.600577 | 精达股份 | 14.77 | 14.98 | 14.12 | 14.19 | -3.47% | 15.72 | 5.00% |
| 2026-05-21 | sh.600579 | 中化装备 | 7.14 | 7.19 | 6.84 | 6.85 | -4.06% | 0.49 | 1.42% |
| 2026-05-21 | sh.600580 | 卧龙电驱 | 39.90 | 41.95 | 39.73 | 40.66 | +2.62% | 40.11 | 6.28% |
| 2026-05-21 | sh.600581 | *ST八钢 | 2.66 | 2.69 | 2.63 | 2.64 | -0.38% | 0.48 | 1.17% |
| 2026-05-21 | sh.600582 | 天地科技 | 5.44 | 5.50 | 5.39 | 5.40 | -1.10% | 0.80 | 0.35% |
| 2026-05-21 | sh.600777 | *ST新潮 | 5.80 | 5.80 | 5.62 | 5.66 | -1.91% | 1.29 | 0.36% |
| 2026-05-21 | sh.600778 | 友好集团 | 6.75 | 6.82 | 6.40 | 6.45 | -4.44% | 0.46 | 2.22% |
| 2026-05-21 | sh.600583 | 海油工程 | 6.16 | 6.18 | 5.95 | 5.98 | -3.70% | 2.78 | 1.04% |
| 2026-05-21 | sh.600584 | 长电科技 | 66.88 | 71.28 | 65.67 | 66.84 | +0.94% | 213.24 | 17.46% |
| 2026-05-21 | sh.600586 | 金晶科技 | 5.58 | 5.96 | 5.44 | 5.46 | -1.09% | 5.08 | 6.26% |
| 2026-05-21 | sh.600587 | 新华医疗 | 13.29 | 13.43 | 13.26 | 13.33 | +0.38% | 0.76 | 0.94% |
| 2026-05-21 | sh.600589 | 大位科技 | 13.35 | 13.99 | 12.40 | 12.42 | -7.17% | 39.76 | 20.62% |
| 2026-05-21 | sh.600590 | 泰豪科技 | 14.83 | 14.86 | 13.83 | 13.86 | -6.03% | 8.95 | 7.45% |
| 2026-05-21 | sh.600592 | 龙溪股份 | 19.35 | 20.18 | 19.24 | 19.31 | +0.36% | 2.79 | 3.54% |
| 2026-05-21 | sh.600594 | 益佰制药 | 3.81 | 3.85 | 3.61 | 3.67 | -3.67% | 1.01 | 3.41% |
| 2026-05-21 | sh.600595 | 中孚实业 | 7.34 | 7.48 | 7.07 | 7.09 | -3.14% | 5.56 | 1.89% |
| 2026-05-21 | sh.600597 | 光明乳业 | 7.12 | 7.18 | 7.08 | 7.08 | -0.70% | 0.47 | 0.47% |
| 2026-05-21 | sh.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600600 | 青岛啤酒 | 61.72 | 61.82 | 61.18 | 61.21 | -0.97% | 3.43 | 0.79% |
| 2026-05-21 | sh.600601 | 方正科技 | 12.17 | 12.60 | 11.60 | 11.63 | -3.33% | 30.67 | 6.04% |
| 2026-05-21 | sh.600803 | 新奥股份 | 20.66 | 20.85 | 20.14 | 20.21 | -3.16% | 1.97 | 0.32% |
| 2026-05-21 | sh.600602 | 云赛智联 | 22.60 | 22.65 | 21.00 | 21.02 | -6.12% | 11.24 | 4.81% |
| 2026-05-21 | sh.600603 | 广汇物流 | 5.50 | 5.63 | 5.27 | 5.27 | -4.87% | 0.76 | 1.19% |
| 2026-05-21 | sh.600604 | 市北高新 | 5.93 | 5.94 | 5.67 | 5.79 | +7.22% | 9.06 | 10.94% |
| 2026-05-21 | sh.600605 | 汇通能源 | 32.32 | 32.80 | 31.10 | 31.47 | -1.90% | 1.89 | 2.87% |
| 2026-05-21 | sh.600606 | 绿地控股 | 1.46 | 1.47 | 1.39 | 1.40 | -4.11% | 1.74 | 0.86% |
| 2026-05-21 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600610 | 中毅达 | 9.04 | 9.05 | 8.52 | 8.65 | -4.31% | 3.12 | 5.00% |
| 2026-05-21 | sh.600822 | 上海物贸 | 9.52 | 9.65 | 9.22 | 9.23 | -3.05% | 0.30 | 0.80% |
| 2026-05-21 | sh.600611 | 大众交通 | 5.11 | 5.57 | 5.11 | 5.57 | +10.08% | 8.32 | 9.77% |
| 2026-05-21 | sh.600612 | 老凤祥 | 37.19 | 37.55 | 36.92 | 36.99 | -0.51% | 0.34 | 0.28% |
| 2026-05-21 | sh.600613 | 神奇制药 | 5.49 | 5.58 | 5.33 | 5.33 | -2.91% | 0.39 | 1.47% |
| 2026-05-21 | sh.600615 | 鑫源智造 | 12.49 | 12.98 | 12.20 | 12.20 | -0.41% | 2.45 | 8.66% |
| 2026-05-21 | sh.600616 | 金枫酒业 | 4.75 | 4.84 | 4.64 | 4.66 | -2.10% | 0.34 | 1.08% |
| 2026-05-21 | sh.600617 | 国新能源 | 3.67 | 3.69 | 3.50 | 3.53 | -5.11% | 1.82 | 2.85% |
| 2026-05-21 | sh.600570 | 恒生电子 | 26.60 | 27.49 | 26.07 | 26.17 | -0.87% | 11.23 | 2.21% |
| 2026-05-21 | sh.600568 | ST中珠 | 2.60 | 2.63 | 2.51 | 2.52 | -2.70% | 0.33 | 0.76% |
| 2026-05-21 | sh.600567 | 山鹰国际 | 1.36 | 1.37 | 1.31 | 1.32 | -2.94% | 1.12 | 1.32% |
| 2026-05-21 | sh.600566 | 济川药业 | 28.74 | 28.99 | 28.11 | 28.60 | -0.49% | 1.41 | 0.54% |
| 2026-05-21 | sh.600563 | 法拉电子 | 168.00 | 171.67 | 156.19 | 158.36 | -2.46% | 37.87 | 10.17% |
| 2026-05-21 | sh.600750 | 华润江中 | 22.87 | 23.03 | 22.52 | 22.53 | -1.53% | 1.19 | 0.83% |
| 2026-05-21 | sh.600562 | 国睿科技 | 24.96 | 25.73 | 24.71 | 24.93 | -0.12% | 2.83 | 0.90% |
| 2026-05-21 | sh.600561 | 江西长运 | 6.86 | 6.99 | 6.53 | 6.57 | -4.23% | 0.39 | 2.04% |
| 2026-05-21 | sh.600560 | 金自天正 | 14.59 | 14.84 | 14.15 | 14.26 | -2.06% | 0.65 | 2.00% |
| 2026-05-21 | sh.600744 | 华银电力 | 7.64 | 7.88 | 7.60 | 7.67 | -0.65% | 7.15 | 4.54% |
| 2026-05-21 | sh.600558 | 大西洋 | 5.62 | 5.67 | 5.47 | 5.47 | -2.84% | 0.78 | 1.55% |
| 2026-05-21 | sh.600557 | 康缘药业 | 12.52 | 12.62 | 12.38 | 12.43 | -0.40% | 0.80 | 1.13% |
| 2026-05-21 | sh.600742 | 富维股份 | 8.78 | 8.88 | 8.65 | 8.70 | -0.34% | 0.48 | 0.73% |
| 2026-05-21 | sh.600556 | 天下秀 | 5.74 | 5.88 | 5.56 | 5.58 | -3.29% | 2.90 | 2.81% |
| 2026-05-21 | sh.600552 | 凯盛科技 | 19.15 | 19.70 | 18.30 | 18.30 | +0.83% | 30.11 | 16.67% |
| 2026-05-21 | sh.600551 | 时代出版 | 8.37 | 8.39 | 7.54 | 7.86 | -5.98% | 1.86 | 3.47% |
| 2026-05-21 | sh.600549 | 厦门钨业 | 51.68 | 53.10 | 50.01 | 50.16 | -1.43% | 27.48 | 3.42% |
| 2026-05-21 | sh.600548 | 深高速 | 8.85 | 8.92 | 8.81 | 8.82 | -0.34% | 0.13 | 0.08% |
| 2026-05-21 | sh.600547 | 山东黄金 | 31.00 | 31.18 | 29.60 | 29.60 | -2.79% | 14.24 | 1.29% |
| 2026-05-21 | sh.600546 | 山煤国际 | 13.61 | 13.64 | 13.33 | 13.35 | -1.62% | 2.50 | 0.94% |
| 2026-05-21 | sh.600729 | 重百集团 | 19.31 | 19.50 | 19.30 | 19.30 | +0.05% | 0.56 | 1.51% |
| 2026-05-21 | sh.600543 | *ST莫高 | 4.98 | 5.02 | 4.76 | 4.79 | -4.01% | 0.21 | 1.32% |
| 2026-05-21 | sh.600540 | 新赛股份 | 5.26 | 5.32 | 4.91 | 4.95 | -6.25% | 1.08 | 3.63% |
| 2026-05-21 | sh.600727 | 鲁北化工 | 8.11 | 8.17 | 7.72 | 7.74 | -4.68% | 1.87 | 4.45% |
| 2026-05-21 | sh.600726 | 华电能源 | 6.31 | 6.68 | 6.17 | 6.19 | -3.73% | 10.86 | 2.28% |
| 2026-05-21 | sh.600539 | 狮头股份 | 13.66 | 14.32 | 13.38 | 13.50 | -2.88% | 4.01 | 12.66% |
| 2026-05-21 | sh.600538 | 国发股份 | 6.87 | 7.10 | 6.81 | 6.82 | -1.16% | 1.51 | 4.14% |
| 2026-05-21 | sh.600536 | 中国软件 | 40.35 | 40.62 | 38.56 | 38.57 | -4.03% | 7.17 | 2.14% |
| 2026-05-21 | sh.600535 | 天士力 | 14.28 | 14.55 | 14.24 | 14.38 | +0.98% | 1.62 | 0.75% |
| 2026-05-21 | sh.600533 | 栖霞建设 | 2.43 | 2.43 | 2.25 | 2.26 | -6.61% | 0.63 | 2.58% |
| 2026-05-21 | sh.600530 | 交大昂立 | 8.00 | 8.00 | 6.81 | 6.84 | -9.64% | 3.58 | 6.45% |
| 2026-05-21 | sh.600529 | 山东药玻 | 17.38 | 17.85 | 17.36 | 17.68 | +1.84% | 1.73 | 1.47% |
| 2026-05-21 | sh.600714 | 金瑞矿业 | 27.32 | 29.87 | 27.15 | 27.15 | -2.06% | 8.76 | 10.63% |
| 2026-05-21 | sh.600527 | 江南高纤 | 2.73 | 2.79 | 2.61 | 2.63 | -3.66% | 2.55 | 5.45% |
| 2026-05-21 | sh.600526 | 菲达环保 | 5.11 | 5.16 | 4.95 | 4.96 | -2.55% | 0.47 | 1.07% |
| 2026-05-21 | sh.600525 | ST长园 | 5.57 | 5.65 | 5.41 | 5.45 | -2.15% | 0.80 | 1.09% |
| 2026-05-21 | sh.600523 | 贵航股份 | 12.92 | 13.15 | 12.67 | 12.69 | -2.01% | 0.59 | 1.13% |
| 2026-05-21 | sh.600522 | 中天科技 | 45.00 | 45.77 | 41.85 | 41.90 | -7.73% | 134.20 | 9.04% |
| 2026-05-21 | sh.600521 | 华海药业 | 16.61 | 17.65 | 16.61 | 17.02 | +2.22% | 11.02 | 4.28% |
| 2026-05-21 | sh.600520 | 三佳科技 | 31.91 | 32.85 | 30.00 | 30.10 | -6.52% | 5.41 | 10.89% |
| 2026-05-21 | sh.600519 | 贵州茅台 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | -0.30% | 51.13 | 0.31% |
| 2026-05-21 | sh.600518 | 康美药业 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 3.15 | 1.47% |
| 2026-05-21 | sh.600517 | 国网英大 | 5.68 | 5.79 | 5.51 | 5.53 | -2.64% | 1.70 | 0.52% |
| 2026-05-21 | sh.600516 | 方大炭素 | 5.27 | 5.38 | 5.04 | 5.05 | -4.36% | 4.07 | 1.94% |
| 2026-05-21 | sh.600515 | 海南机场 | 3.28 | 3.35 | 3.23 | 3.23 | -1.22% | 3.14 | 1.04% |
| 2026-05-21 | sh.600512 | 腾达建设 | 2.28 | 2.31 | 2.23 | 2.23 | -1.76% | 0.52 | 1.45% |
| 2026-05-21 | sh.600511 | 国药股份 | 27.30 | 27.54 | 27.08 | 27.09 | -0.84% | 0.76 | 0.50% |
| 2026-05-21 | sh.600510 | 黑牡丹 | 9.15 | 9.65 | 8.96 | 9.02 | -1.53% | 2.37 | 2.48% |
| 2026-05-21 | sh.600509 | 天富能源 | 9.50 | 9.69 | 9.01 | 9.06 | -5.72% | 10.23 | 7.97% |
显示 25001 - 25100 条，共 1,452,899 条记录