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.600550 | 保变电气 | 15.00 | 15.10 | 14.19 | 14.20 | -5.59% | 9.05 | 3.36% |
| 2026-05-21 | sh.600356 | 恒丰纸业 | 9.52 | 9.60 | 9.07 | 9.09 | -3.91% | 0.66 | 2.36% |
| 2026-05-21 | sh.600358 | 国旅联合 | 6.76 | 6.76 | 6.12 | 6.13 | -9.85% | 2.23 | 6.99% |
| 2026-05-21 | sh.600359 | 新农开发 | 6.94 | 7.02 | 6.60 | 6.61 | -4.62% | 0.61 | 2.36% |
| 2026-05-21 | sh.600360 | 华微电子 | 10.90 | 12.07 | 10.89 | 12.07 | +10.03% | 17.05 | 14.94% |
| 2026-05-21 | sh.600361 | 创新新材 | 4.40 | 4.48 | 4.22 | 4.25 | -3.41% | 2.62 | 1.62% |
| 2026-05-21 | sh.600362 | 江西铜业 | 45.56 | 46.32 | 43.43 | 43.48 | -3.29% | 19.64 | 2.10% |
| 2026-05-21 | sh.600559 | 老白干酒 | 13.22 | 13.43 | 13.20 | 13.40 | +0.75% | 1.49 | 1.23% |
| 2026-05-21 | sh.600363 | 联创光电 | 41.07 | 41.95 | 39.08 | 39.23 | -4.20% | 5.70 | 3.12% |
| 2026-05-21 | sh.600365 | ST通葡 | 2.98 | 2.99 | 2.83 | 2.85 | -4.36% | 0.33 | 2.65% |
| 2026-05-21 | sh.600366 | 宁波韵升 | 13.09 | 13.34 | 12.73 | 12.74 | -2.30% | 3.70 | 2.57% |
| 2026-05-21 | sh.600367 | 红星发展 | 24.70 | 26.81 | 24.70 | 24.82 | +1.85% | 12.22 | 14.65% |
| 2026-05-21 | sh.600368 | 五洲交通 | 3.92 | 3.99 | 3.90 | 3.92 | +0.26% | 0.72 | 1.14% |
| 2026-05-21 | sh.600369 | 西南证券 | 4.09 | 4.24 | 4.05 | 4.05 | -0.49% | 2.71 | 0.98% |
| 2026-05-21 | sh.600372 | 中航机载 | 12.06 | 12.21 | 11.80 | 11.80 | -1.99% | 5.11 | 0.88% |
| 2026-05-21 | sh.600373 | 中文传媒 | 8.02 | 8.08 | 7.91 | 7.93 | -1.12% | 0.57 | 0.53% |
| 2026-05-21 | sh.600569 | 安阳钢铁 | 1.91 | 1.92 | 1.84 | 1.85 | -3.14% | 0.35 | 0.65% |
| 2026-05-21 | sh.600375 | 汉马科技 | 4.66 | 4.78 | 4.59 | 4.61 | -1.50% | 1.02 | 1.48% |
| 2026-05-21 | sh.600340 | *ST华幸 | 1.13 | 1.14 | 1.09 | 1.10 | -4.35% | 1.10 | 2.53% |
| 2026-05-21 | sh.600339 | 中油工程 | 4.12 | 4.12 | 3.89 | 3.91 | -8.43% | 7.65 | 3.42% |
| 2026-05-21 | sh.600531 | 豫光金铅 | 14.00 | 14.39 | 13.19 | 13.23 | -4.41% | 8.51 | 5.07% |
| 2026-05-21 | sh.600338 | 西藏珠峰 | 20.73 | 21.08 | 19.91 | 19.93 | -3.21% | 12.47 | 6.63% |
| 2026-05-21 | sh.600528 | 中铁工业 | 7.59 | 7.68 | 7.50 | 7.51 | -0.92% | 1.00 | 0.59% |
| 2026-05-21 | sh.600337 | ST美克 | 3.03 | 3.14 | 2.96 | 3.03 | -2.88% | 1.39 | 3.20% |
| 2026-05-21 | sh.600336 | 澳柯玛 | 8.26 | 8.45 | 8.04 | 8.06 | -2.42% | 1.28 | 1.94% |
| 2026-05-21 | sh.600335 | 国机汽车 | 5.85 | 5.92 | 5.70 | 5.70 | -2.40% | 0.92 | 1.06% |
| 2026-05-21 | sh.600333 | 长春燃气 | 5.98 | 6.14 | 5.87 | 5.91 | -2.80% | 1.53 | 4.19% |
| 2026-05-21 | sh.600332 | 白云山 | 21.82 | 22.05 | 21.70 | 21.71 | -0.55% | 1.29 | 0.42% |
| 2026-05-21 | sh.600331 | 宏达股份 | 15.90 | 16.45 | 15.73 | 15.85 | +0.32% | 9.48 | 2.91% |
| 2026-05-21 | sh.600330 | 天通股份 | 29.28 | 29.50 | 27.04 | 27.50 | -4.21% | 40.00 | 11.38% |
| 2026-05-21 | sh.600329 | 达仁堂 | 42.28 | 42.28 | 41.36 | 41.45 | -1.19% | 1.56 | 0.66% |
| 2026-05-21 | sh.600328 | 中盐化工 | 7.52 | 7.59 | 7.22 | 7.24 | -4.11% | 2.40 | 2.21% |
| 2026-05-21 | sh.600327 | 大东方 | 3.77 | 3.80 | 3.67 | 3.67 | -2.39% | 0.40 | 1.21% |
| 2026-05-21 | sh.600326 | 西藏天路 | 8.71 | 8.80 | 8.34 | 8.34 | -4.90% | 2.84 | 2.43% |
| 2026-05-21 | sh.600513 | 联环药业 | 19.32 | 20.05 | 19.24 | 19.26 | -0.87% | 2.62 | 4.66% |
| 2026-05-21 | sh.600323 | 瀚蓝环境 | 30.41 | 31.15 | 30.26 | 30.55 | +0.20% | 1.61 | 0.64% |
| 2026-05-21 | sh.600322 | 津投城开 | 2.60 | 2.60 | 2.37 | 2.39 | -7.36% | 0.92 | 3.34% |
| 2026-05-21 | sh.600320 | 振华重工 | 4.96 | 5.01 | 4.81 | 4.82 | -2.63% | 2.31 | 1.41% |
| 2026-05-21 | sh.600319 | 亚星化学 | 8.07 | 8.10 | 7.61 | 7.65 | -4.49% | 0.47 | 1.55% |
| 2026-05-21 | sh.600318 | 新力金融 | 7.34 | 7.68 | 7.21 | 7.24 | -1.09% | 1.49 | 3.91% |
| 2026-05-21 | sh.600316 | 洪都航空 | 31.98 | 32.42 | 31.10 | 31.16 | -2.20% | 3.02 | 1.33% |
| 2026-05-21 | sh.600313 | 农发种业 | 6.40 | 6.45 | 6.14 | 6.16 | -3.90% | 2.40 | 3.53% |
| 2026-05-21 | sh.600312 | 平高电气 | 22.15 | 22.30 | 20.98 | 21.09 | -5.04% | 6.33 | 2.16% |
| 2026-05-21 | sh.600310 | 广西能源 | 5.07 | 5.46 | 5.05 | 5.20 | +2.56% | 8.31 | 10.87% |
| 2026-05-21 | sh.600309 | 万华化学 | 79.32 | 80.77 | 77.49 | 77.49 | -1.91% | 22.19 | 0.90% |
| 2026-05-21 | sh.600308 | 华泰股份 | 3.72 | 3.74 | 3.57 | 3.58 | -2.72% | 0.57 | 1.03% |
| 2026-05-21 | sh.600500 | 中化国际 | 6.15 | 6.22 | 5.85 | 5.93 | -3.58% | 8.30 | 3.85% |
| 2026-05-21 | sh.600307 | 酒钢宏兴 | 1.64 | 1.66 | 1.60 | 1.61 | -1.83% | 0.98 | 0.96% |
| 2026-05-21 | sh.600305 | 恒顺醋业 | 7.25 | 7.32 | 7.20 | 7.21 | -0.69% | 0.42 | 0.53% |
| 2026-05-21 | sh.600303 | 曙光股份 | 3.20 | 3.48 | 3.18 | 3.48 | +10.13% | 3.20 | 13.79% |
| 2026-05-21 | sh.600302 | ST标准 | 9.55 | 10.17 | 9.51 | 9.51 | -1.86% | 1.59 | 4.65% |
| 2026-05-21 | sh.600301 | 华锡有色 | 55.25 | 57.48 | 52.40 | 52.55 | -1.94% | 8.00 | 5.28% |
| 2026-05-21 | sh.600495 | 晋西车轴 | 4.11 | 4.15 | 4.05 | 4.05 | -1.70% | 0.44 | 0.89% |
| 2026-05-21 | sh.600489 | 中金黄金 | 23.70 | 24.00 | 22.78 | 22.78 | -2.27% | 13.40 | 1.18% |
| 2026-05-21 | sh.600300 | 维维股份 | 3.43 | 3.46 | 3.37 | 3.38 | -1.46% | 0.99 | 1.79% |
| 2026-05-21 | sh.600299 | 安迪苏 | 11.40 | 11.69 | 11.21 | 11.21 | -2.27% | 1.52 | 0.49% |
| 2026-05-21 | sh.600293 | 三峡新材 | 3.17 | 3.38 | 3.13 | 3.13 | -0.63% | 1.65 | 4.35% |
| 2026-05-21 | sh.600292 | 电投水电 | 14.57 | 14.79 | 14.10 | 14.10 | -2.83% | 2.30 | 3.63% |
| 2026-05-21 | sh.600289 | ST信通 | 6.41 | 6.41 | 6.26 | 6.26 | -1.88% | 0.29 | 0.82% |
| 2026-05-21 | sh.600288 | 大恒科技 | 14.68 | 14.81 | 13.82 | 13.87 | -5.07% | 2.08 | 3.32% |
| 2026-05-21 | sh.600287 | 苏豪时尚 | 5.56 | 5.63 | 5.34 | 5.37 | -3.42% | 0.34 | 1.41% |
| 2026-05-21 | sh.600285 | 羚锐制药 | 21.82 | 21.98 | 21.53 | 21.55 | -1.10% | 1.11 | 0.90% |
| 2026-05-21 | sh.600284 | 浦东建设 | 7.39 | 7.51 | 7.06 | 7.06 | -3.81% | 2.40 | 3.38% |
| 2026-05-21 | sh.600283 | 钱江水利 | 8.93 | 9.04 | 8.82 | 8.85 | -0.90% | 0.35 | 0.73% |
| 2026-05-21 | sh.600282 | 南钢股份 | 4.84 | 4.95 | 4.77 | 4.77 | -1.45% | 1.37 | 0.46% |
| 2026-05-21 | sh.600281 | 华阳新材 | 5.37 | 5.49 | 5.16 | 5.18 | -2.81% | 0.49 | 1.77% |
| 2026-05-21 | sh.600280 | 中央商场 | 2.92 | 2.96 | 2.83 | 2.84 | -2.74% | 0.42 | 1.29% |
| 2026-05-21 | sh.600216 | 浙江医药 | 13.83 | 14.04 | 13.63 | 13.66 | -1.37% | 1.98 | 1.50% |
| 2026-05-21 | sh.600217 | 中再资环 | 3.45 | 3.47 | 3.35 | 3.35 | -2.62% | 0.60 | 1.06% |
| 2026-05-21 | sh.600378 | 昊华科技 | 36.30 | 37.22 | 35.00 | 35.06 | -2.53% | 9.11 | 2.35% |
| 2026-05-21 | sh.600219 | 南山铝业 | 5.22 | 5.34 | 5.04 | 5.05 | -2.88% | 9.89 | 1.66% |
| 2026-05-21 | sh.600221 | 海航控股 | 1.51 | 1.52 | 1.48 | 1.48 | 0.00% | 6.53 | 1.02% |
| 2026-05-21 | sh.600222 | 太龙药业 | 7.90 | 8.14 | 7.60 | 7.63 | -3.42% | 2.48 | 5.48% |
| 2026-05-21 | sh.600226 | 亨通股份 | 6.01 | 6.10 | 5.84 | 5.85 | -2.99% | 6.94 | 3.90% |
| 2026-05-21 | sh.600389 | 江山股份 | 26.43 | 26.65 | 25.38 | 25.47 | -3.49% | 1.34 | 1.20% |
| 2026-05-21 | sh.600228 | *ST返利 | 6.56 | 6.57 | 6.24 | 6.28 | -4.41% | 0.71 | 2.69% |
| 2026-05-21 | sh.600229 | 城市传媒 | 6.11 | 6.11 | 5.81 | 5.81 | -3.49% | 0.32 | 0.80% |
| 2026-05-21 | sh.600230 | 沧州大化 | 16.78 | 16.98 | 16.05 | 16.06 | -4.46% | 2.07 | 3.03% |
| 2026-05-21 | sh.600396 | 华电辽能 | 14.50 | 15.27 | 14.20 | 14.23 | -2.13% | 31.82 | 14.61% |
| 2026-05-21 | sh.600397 | 江钨装备 | 13.10 | 13.63 | 12.77 | 12.77 | -3.04% | 4.63 | 3.54% |
| 2026-05-21 | sh.600231 | 凌钢股份 | 2.09 | 2.10 | 2.04 | 2.05 | -1.91% | 0.21 | 0.35% |
| 2026-05-21 | sh.600232 | 金鹰股份 | 8.31 | 8.40 | 7.84 | 7.91 | -5.38% | 0.76 | 2.56% |
| 2026-05-21 | sh.600233 | 圆通速递 | 19.39 | 19.39 | 18.62 | 18.75 | -3.05% | 4.15 | 0.64% |
| 2026-05-21 | sh.600234 | 科新发展 | 25.63 | 25.63 | 23.38 | 23.62 | -6.08% | 1.66 | 2.62% |
| 2026-05-21 | sh.600235 | 民丰特纸 | 6.63 | 6.72 | 6.29 | 6.36 | -4.22% | 0.57 | 2.49% |
| 2026-05-21 | sh.600236 | 桂冠电力 | 10.40 | 10.70 | 10.35 | 10.43 | -0.38% | 2.50 | 0.30% |
| 2026-05-21 | sh.600237 | 铜峰电子 | 9.81 | 9.94 | 9.35 | 9.49 | -1.96% | 5.94 | 9.79% |
| 2026-05-21 | sh.600238 | *ST椰岛 | 5.31 | 5.31 | 5.12 | 5.13 | -3.39% | 0.34 | 1.47% |
| 2026-05-21 | sh.600415 | 小商品城 | 14.09 | 14.12 | 13.51 | 13.54 | -4.45% | 20.30 | 2.68% |
| 2026-05-21 | sh.600239 | ST云城 | 1.52 | 1.56 | 1.50 | 1.50 | -1.32% | 0.36 | 1.45% |
| 2026-05-21 | sh.600241 | 时代万恒 | 8.72 | 8.84 | 8.24 | 8.30 | -4.82% | 0.61 | 2.43% |
| 2026-05-21 | sh.600243 | *ST海华 | 3.71 | 4.10 | 3.71 | 3.95 | +1.28% | 1.11 | 6.49% |
| 2026-05-21 | sh.600246 | 万通发展 | 14.70 | 15.63 | 14.70 | 15.41 | +8.44% | 41.11 | 14.03% |
| 2026-05-21 | sh.600248 | 陕建股份 | 3.33 | 3.35 | 3.26 | 3.27 | -1.80% | 0.63 | 0.51% |
| 2026-05-21 | sh.600249 | 两面针 | 5.65 | 5.67 | 5.45 | 5.45 | -2.68% | 0.69 | 2.25% |
| 2026-05-21 | sh.600250 | 南京商旅 | 9.80 | 9.86 | 9.46 | 9.47 | -3.17% | 0.82 | 2.69% |
| 2026-05-21 | sh.600251 | 冠农股份 | 10.94 | 11.03 | 10.37 | 10.41 | -4.41% | 1.66 | 1.99% |
| 2026-05-21 | sh.600252 | 中恒集团 | 2.25 | 2.28 | 2.21 | 2.22 | -1.33% | 0.59 | 0.83% |
| 2026-05-21 | sh.600255 | 鑫科材料 | 3.65 | 3.67 | 3.41 | 3.42 | -5.79% | 1.77 | 2.77% |
| 2026-05-21 | sh.600256 | 广汇能源 | 6.33 | 6.37 | 6.20 | 6.21 | -4.31% | 9.54 | 2.38% |
显示 25201 - 25300 条，共 1,452,899 条记录