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.600508 | 上海能源 | 13.50 | 13.57 | 12.93 | 12.96 | -4.64% | 1.17 | 1.22% |
| 2026-05-21 | sh.600507 | 方大特钢 | 4.88 | 5.05 | 4.70 | 4.73 | -3.07% | 2.29 | 2.04% |
| 2026-05-21 | sh.600506 | 统一股份 | 18.27 | 18.97 | 17.86 | 17.91 | -6.08% | 5.11 | 11.11% |
| 2026-05-21 | sh.600420 | 国药现代 | 9.17 | 9.24 | 9.08 | 9.11 | -0.65% | 0.46 | 0.37% |
| 2026-05-21 | sh.600421 | *ST华嵘 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600422 | 昆药集团 | 8.59 | 8.64 | 8.50 | 8.51 | -0.47% | 0.68 | 1.05% |
| 2026-05-21 | sh.600423 | *ST柳化 | 2.84 | 2.84 | 2.72 | 2.73 | -3.87% | 0.50 | 2.25% |
| 2026-05-21 | sh.600620 | 天宸股份 | 5.19 | 5.33 | 5.02 | 5.03 | -3.27% | 0.34 | 0.95% |
| 2026-05-21 | sh.600425 | 青松建化 | 3.91 | 3.94 | 3.78 | 3.80 | -3.06% | 0.77 | 1.24% |
| 2026-05-21 | sh.600426 | 华鲁恒升 | 31.75 | 32.43 | 31.35 | 31.37 | -2.37% | 10.01 | 1.48% |
| 2026-05-21 | sh.600428 | 中远海特 | 7.93 | 8.28 | 7.83 | 7.87 | -1.13% | 4.21 | 2.14% |
| 2026-05-21 | sh.600624 | ST复华 | 4.67 | 4.73 | 4.55 | 4.55 | -2.36% | 0.23 | 0.72% |
| 2026-05-21 | sh.600429 | 三元股份 | 5.24 | 5.30 | 5.11 | 5.12 | -2.29% | 0.61 | 0.79% |
| 2026-05-21 | sh.600433 | 冠豪高新 | 4.33 | 4.45 | 4.22 | 4.25 | -0.93% | 3.41 | 4.49% |
| 2026-05-21 | sh.600435 | 北方导航 | 13.38 | 13.49 | 12.69 | 12.71 | -4.36% | 4.71 | 2.39% |
| 2026-05-21 | sh.600436 | 片仔癀 | 127.96 | 129.25 | 125.80 | 126.11 | -1.09% | 4.88 | 0.63% |
| 2026-05-21 | sh.600438 | 通威股份 | 16.25 | 16.44 | 15.57 | 15.59 | -3.47% | 8.47 | 1.18% |
| 2026-05-21 | sh.600439 | 瑞贝卡 | 2.49 | 2.54 | 2.42 | 2.45 | -1.61% | 0.48 | 1.69% |
| 2026-05-21 | sh.600444 | 国机通用 | 16.63 | 16.77 | 15.88 | 15.92 | -3.86% | 0.59 | 2.44% |
| 2026-05-21 | sh.600446 | 金证股份 | 14.16 | 14.68 | 13.81 | 13.81 | -2.47% | 5.50 | 4.09% |
| 2026-05-21 | sh.600448 | 华纺股份 | 3.40 | 3.42 | 3.18 | 3.20 | -5.33% | 0.90 | 4.30% |
| 2026-05-21 | sh.600449 | 宁夏建材 | 14.53 | 14.63 | 13.90 | 13.94 | -4.91% | 1.93 | 2.83% |
| 2026-05-21 | sh.600452 | 涪陵电力 | 12.66 | 13.18 | 12.41 | 12.46 | -2.35% | 10.54 | 5.35% |
| 2026-05-21 | sh.600455 | 博通股份 | 29.40 | 29.93 | 28.52 | 28.61 | -2.85% | 0.52 | 2.84% |
| 2026-05-21 | sh.600456 | 宝钛股份 | 33.37 | 34.03 | 32.59 | 32.68 | -2.10% | 3.47 | 2.17% |
| 2026-05-21 | sh.600644 | 乐山电力 | 11.30 | 11.55 | 11.21 | 11.25 | -0.97% | 1.76 | 2.68% |
| 2026-05-21 | sh.600458 | 时代新材 | 12.70 | 13.00 | 11.97 | 12.00 | -2.44% | 3.73 | 3.47% |
| 2026-05-21 | sh.600460 | 士兰微 | 32.90 | 33.17 | 30.90 | 30.94 | -5.06% | 32.58 | 6.07% |
| 2026-05-21 | sh.600649 | 城投控股 | 3.97 | 3.99 | 3.84 | 3.85 | -2.78% | 0.92 | 0.94% |
| 2026-05-21 | sh.600461 | 洪城环境 | 10.45 | 10.55 | 10.23 | 10.24 | -2.66% | 0.85 | 0.64% |
| 2026-05-21 | sh.600653 | 申华控股 | 1.73 | 1.77 | 1.69 | 1.69 | -2.31% | 0.41 | 1.22% |
| 2026-05-21 | sh.600463 | 空港股份 | 10.51 | 10.77 | 10.22 | 10.25 | -3.03% | 0.45 | 1.42% |
| 2026-05-21 | sh.600468 | 百利电气 | 7.10 | 7.15 | 6.70 | 6.71 | -5.49% | 2.53 | 3.35% |
| 2026-05-21 | sh.600469 | 风神股份 | 6.21 | 6.32 | 6.13 | 6.14 | -0.49% | 0.52 | 1.15% |
| 2026-05-21 | sh.600470 | 六国化工 | 5.94 | 6.03 | 5.67 | 5.69 | -4.69% | 1.18 | 3.87% |
| 2026-05-21 | sh.600475 | 华光环能 | 19.00 | 19.43 | 18.80 | 19.23 | +0.26% | 4.35 | 2.42% |
| 2026-05-21 | sh.600476 | *ST湘邮 | 12.36 | 12.55 | 11.90 | 11.91 | -4.41% | 0.35 | 1.79% |
| 2026-05-21 | sh.600477 | 杭萧钢构 | 2.91 | 2.95 | 2.82 | 2.82 | -2.76% | 1.10 | 1.62% |
| 2026-05-21 | sh.600478 | 科力远 | 6.65 | 6.78 | 6.55 | 6.55 | -1.21% | 2.27 | 2.04% |
| 2026-05-21 | sh.600479 | 千金药业 | 10.22 | 10.35 | 10.09 | 10.12 | -0.88% | 0.62 | 1.46% |
| 2026-05-21 | sh.600480 | 凌云股份 | 11.52 | 12.00 | 11.48 | 11.53 | +0.09% | 5.22 | 3.67% |
| 2026-05-21 | sh.600481 | 双良节能 | 7.31 | 7.86 | 7.10 | 7.80 | +6.56% | 28.37 | 18.20% |
| 2026-05-21 | sh.600482 | 中国动力 | 36.99 | 37.59 | 35.00 | 35.17 | -3.72% | 13.70 | 1.66% |
| 2026-05-21 | sh.600483 | 福能股份 | 10.64 | 10.95 | 10.51 | 10.54 | -1.95% | 3.98 | 1.33% |
| 2026-05-21 | sh.600486 | 扬农化工 | 63.38 | 64.02 | 60.88 | 60.91 | -3.70% | 3.94 | 1.56% |
| 2026-05-21 | sh.600487 | 亨通光电 | 75.99 | 76.00 | 69.38 | 69.90 | -7.76% | 118.23 | 6.67% |
| 2026-05-21 | sh.600488 | 津药药业 | 5.86 | 6.04 | 5.64 | 5.66 | -4.23% | 7.71 | 12.16% |
| 2026-05-21 | sh.600490 | 鹏欣资源 | 7.77 | 7.95 | 7.45 | 7.51 | -2.21% | 3.86 | 2.50% |
| 2026-05-21 | sh.600491 | ST龙元 | 1.38 | 1.41 | 1.32 | 1.32 | -5.04% | 0.79 | 3.79% |
| 2026-05-21 | sh.600493 | 凤竹纺织 | 7.30 | 7.34 | 6.82 | 6.87 | -5.50% | 0.54 | 2.79% |
| 2026-05-21 | sh.600496 | 精工钢构 | 4.20 | 4.29 | 4.08 | 4.08 | -3.09% | 1.81 | 2.18% |
| 2026-05-21 | sh.600497 | 驰宏锌锗 | 10.09 | 10.35 | 9.20 | 9.24 | -7.32% | 23.89 | 4.86% |
| 2026-05-21 | sh.600498 | 烽火通信 | 58.49 | 58.90 | 53.80 | 54.04 | -7.59% | 56.48 | 7.91% |
| 2026-05-21 | sh.600683 | 京投发展 | 15.93 | 16.00 | 14.50 | 14.51 | -9.43% | 6.29 | 5.58% |
| 2026-05-21 | sh.600501 | 航天晨光 | 22.10 | 22.32 | 21.15 | 21.18 | -4.21% | 1.93 | 2.07% |
| 2026-05-21 | sh.600502 | 安徽建工 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 1.19 | 1.36% |
| 2026-05-21 | sh.600503 | 华丽家族 | 2.49 | 2.52 | 2.34 | 2.36 | -5.22% | 0.67 | 1.73% |
| 2026-05-21 | sh.600505 | 西昌电力 | 12.67 | 12.92 | 12.46 | 12.48 | -2.50% | 1.04 | 2.23% |
| 2026-05-21 | sh.600419 | 天润乳业 | 9.05 | 9.15 | 8.70 | 8.76 | -3.20% | 0.39 | 1.39% |
| 2026-05-21 | sh.600418 | 江淮汽车 | 45.50 | 47.00 | 45.18 | 45.37 | -0.74% | 21.36 | 2.12% |
| 2026-05-21 | sh.600416 | 湘电股份 | 11.67 | 12.63 | 11.66 | 11.80 | +1.46% | 6.05 | 3.38% |
| 2026-05-21 | sh.600609 | 金杯汽车 | 3.89 | 3.98 | 3.76 | 3.79 | -2.32% | 0.85 | 1.68% |
| 2026-05-21 | sh.600410 | 华胜天成 | 22.32 | 22.43 | 20.76 | 21.09 | -5.17% | 20.06 | 8.43% |
| 2026-05-21 | sh.600409 | 三友化工 | 7.31 | 7.43 | 6.81 | 6.84 | -7.07% | 4.08 | 2.80% |
| 2026-05-21 | sh.600408 | 安泰集团 | 3.06 | 3.10 | 2.90 | 2.92 | -5.50% | 1.23 | 4.06% |
| 2026-05-21 | sh.600406 | 国电南瑞 | 26.52 | 26.66 | 25.63 | 25.66 | -3.28% | 31.22 | 1.49% |
| 2026-05-21 | sh.600405 | 动力源 | 4.86 | 4.92 | 4.64 | 4.66 | -3.92% | 0.61 | 2.06% |
| 2026-05-21 | sh.600403 | 大有能源 | 5.33 | 5.36 | 5.09 | 5.10 | -4.32% | 0.88 | 0.71% |
| 2026-05-21 | sh.600400 | 红豆股份 | 3.14 | 3.22 | 3.00 | 3.02 | -2.89% | 3.41 | 4.78% |
| 2026-05-21 | sh.600399 | 抚顺特钢 | 5.26 | 5.33 | 5.05 | 5.05 | -3.44% | 2.52 | 2.45% |
| 2026-05-21 | sh.600398 | 海澜之家 | 6.03 | 6.11 | 5.92 | 5.93 | -1.98% | 1.72 | 0.60% |
| 2026-05-21 | sh.600598 | 北大荒 | 15.76 | 15.92 | 15.26 | 15.31 | -2.86% | 4.35 | 1.57% |
| 2026-05-21 | sh.600596 | 新安股份 | 12.50 | 13.17 | 12.04 | 12.05 | -1.95% | 6.36 | 3.74% |
| 2026-05-21 | sh.600593 | 大连圣亚 | 34.67 | 35.96 | 34.66 | 34.73 | +0.17% | 1.38 | 3.03% |
| 2026-05-21 | sh.600395 | 盘江股份 | 5.40 | 5.45 | 5.19 | 5.19 | -4.07% | 1.35 | 1.19% |
| 2026-05-21 | sh.600392 | 盛和资源 | 23.81 | 24.34 | 23.01 | 23.07 | -2.94% | 12.64 | 3.03% |
| 2026-05-21 | sh.600391 | 航发科技 | 43.50 | 47.53 | 43.03 | 44.06 | +1.90% | 10.88 | 7.27% |
| 2026-05-21 | sh.600588 | 用友网络 | 11.47 | 11.54 | 10.81 | 10.85 | -5.07% | 8.20 | 2.15% |
| 2026-05-21 | sh.600390 | 五矿资本 | 4.95 | 5.08 | 4.92 | 4.93 | -0.40% | 1.89 | 0.84% |
| 2026-05-21 | sh.600585 | 海螺水泥 | 20.01 | 20.13 | 19.69 | 19.71 | -1.50% | 5.77 | 0.72% |
| 2026-05-21 | sh.600388 | 龙净环保 | 18.71 | 19.88 | 18.69 | 19.27 | +3.16% | 6.11 | 2.47% |
| 2026-05-21 | sh.600386 | 北巴传媒 | 4.13 | 4.20 | 3.90 | 3.91 | -6.24% | 0.91 | 2.79% |
| 2026-05-21 | sh.600383 | 金地集团 | 2.80 | 2.82 | 2.67 | 2.68 | -4.29% | 2.37 | 1.91% |
| 2026-05-21 | sh.600382 | 广东明珠 | 8.20 | 8.86 | 8.17 | 8.86 | +10.06% | 3.26 | 5.41% |
| 2026-05-21 | sh.600381 | *ST春天 | 4.61 | 5.09 | 4.61 | 4.77 | -1.65% | 1.08 | 3.83% |
| 2026-05-21 | sh.600380 | 健康元 | 10.30 | 10.43 | 10.17 | 10.17 | -1.17% | 1.28 | 0.68% |
| 2026-05-21 | sh.600578 | 京能电力 | 7.03 | 8.18 | 6.85 | 8.18 | +9.95% | 41.55 | 8.18% |
| 2026-05-21 | sh.600379 | 宝光股份 | 14.13 | 14.30 | 13.09 | 13.31 | -6.00% | 5.70 | 12.53% |
| 2026-05-21 | sh.600377 | 宁沪高速 | 12.29 | 12.42 | 12.26 | 12.34 | +0.24% | 0.85 | 0.18% |
| 2026-05-21 | sh.600376 | 首开股份 | 4.31 | 4.77 | 4.27 | 4.55 | +4.84% | 8.32 | 6.99% |
| 2026-05-21 | sh.600537 | *ST亿晶 | 3.29 | 3.31 | 3.14 | 3.15 | -3.96% | 1.36 | 3.60% |
| 2026-05-21 | sh.600343 | 航天动力 | 33.72 | 34.18 | 32.44 | 32.50 | -3.36% | 9.46 | 4.43% |
| 2026-05-21 | sh.600345 | 长江通信 | 55.45 | 55.55 | 50.95 | 51.02 | -7.96% | 7.75 | 6.90% |
| 2026-05-21 | sh.600348 | 华阳股份 | 9.19 | 9.28 | 8.95 | 8.97 | -2.61% | 3.52 | 1.07% |
| 2026-05-21 | sh.600350 | 山东高速 | 11.86 | 11.98 | 11.76 | 11.92 | +0.68% | 0.70 | 0.12% |
| 2026-05-21 | sh.600545 | 卓郎智能 | 5.88 | 6.27 | 5.78 | 5.80 | -1.86% | 9.06 | 8.35% |
| 2026-05-21 | sh.600351 | 亚宝药业 | 6.50 | 6.59 | 6.38 | 6.39 | -1.54% | 0.95 | 2.12% |
| 2026-05-21 | sh.600352 | 浙江龙盛 | 11.53 | 11.90 | 11.45 | 11.45 | -0.69% | 6.49 | 1.70% |
| 2026-05-21 | sh.600353 | 旭光电子 | 23.85 | 24.38 | 21.59 | 21.69 | -9.28% | 17.14 | 9.06% |
| 2026-05-21 | sh.600354 | 敦煌种业 | 5.71 | 5.77 | 5.50 | 5.52 | -3.16% | 0.91 | 3.04% |
显示 25101 - 25200 条，共 1,452,899 条记录