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.600257 | 大湖股份 | 5.74 | 5.78 | 5.52 | 5.53 | -3.66% | 0.72 | 2.64% |
| 2026-05-21 | sh.600258 | 首旅酒店 | 13.49 | 13.79 | 13.49 | 13.59 | +0.97% | 2.25 | 1.47% |
| 2026-05-21 | sh.600259 | 中稀有色 | 89.88 | 91.43 | 86.77 | 86.85 | -3.61% | 11.80 | 3.92% |
| 2026-05-21 | sh.600261 | 阳光照明 | 3.46 | 3.52 | 3.38 | 3.39 | -2.02% | 0.60 | 1.29% |
| 2026-05-21 | sh.600262 | 北方股份 | 24.71 | 24.98 | 23.73 | 23.77 | -3.30% | 1.20 | 2.90% |
| 2026-05-21 | sh.600265 | *ST景谷 | 21.03 | 21.22 | 20.39 | 20.50 | -3.03% | 0.12 | 0.46% |
| 2026-05-21 | sh.600266 | 城建发展 | 4.95 | 5.02 | 4.72 | 4.75 | -4.04% | 2.25 | 2.23% |
| 2026-05-21 | sh.600267 | 海正药业 | 10.86 | 11.04 | 10.62 | 10.67 | -2.38% | 1.58 | 1.21% |
| 2026-05-21 | sh.600268 | 国电南自 | 14.67 | 14.74 | 13.73 | 13.80 | -5.99% | 5.16 | 3.59% |
| 2026-05-21 | sh.600269 | 赣粤高速 | 4.33 | 4.40 | 4.32 | 4.33 | 0.00% | 0.49 | 0.48% |
| 2026-05-21 | sh.600459 | 贵研铂业 | 19.97 | 20.42 | 19.16 | 19.16 | -2.99% | 4.41 | 2.92% |
| 2026-05-21 | sh.600271 | 航天信息 | 8.20 | 8.27 | 7.90 | 7.91 | -3.18% | 1.92 | 1.28% |
| 2026-05-21 | sh.600272 | 开开实业 | 12.14 | 12.30 | 11.79 | 11.84 | -2.47% | 0.32 | 1.67% |
| 2026-05-21 | sh.600273 | 嘉化能源 | 8.01 | 8.04 | 7.60 | 7.62 | -4.63% | 2.22 | 2.17% |
| 2026-05-21 | sh.600467 | 好当家 | 2.32 | 2.35 | 2.27 | 2.28 | -1.30% | 0.64 | 1.91% |
| 2026-05-21 | sh.600276 | 恒瑞医药 | 51.03 | 52.79 | 50.88 | 51.45 | +0.98% | 51.58 | 1.56% |
| 2026-05-21 | sh.600278 | 东方创业 | 7.12 | 7.19 | 6.87 | 6.90 | -1.99% | 0.49 | 0.81% |
| 2026-05-21 | sh.600279 | 重庆港 | 4.96 | 5.08 | 4.88 | 4.89 | -1.81% | 0.44 | 0.74% |
| 2026-05-21 | sh.600215 | 派斯林 | 6.85 | 7.18 | 6.83 | 6.87 | +0.59% | 1.24 | 3.87% |
| 2026-05-21 | sh.600212 | 绿能慧充 | 7.01 | 7.06 | 6.64 | 6.68 | -4.16% | 1.25 | 3.44% |
| 2026-05-21 | sh.600211 | 西藏药业 | 41.18 | 41.99 | 40.98 | 41.10 | +0.17% | 1.55 | 1.16% |
| 2026-05-21 | sh.600210 | 紫江企业 | 6.82 | 6.88 | 6.70 | 6.72 | -1.47% | 1.24 | 1.21% |
| 2026-05-21 | sh.600371 | 万向德农 | 8.18 | 8.30 | 7.92 | 7.94 | -2.70% | 0.45 | 1.90% |
| 2026-05-21 | sh.600370 | *ST三房 | 1.38 | 1.41 | 1.38 | 1.38 | -4.83% | 1.09 | 1.96% |
| 2026-05-21 | sh.600208 | 衢州发展 | 3.33 | 3.37 | 3.20 | 3.20 | -10.11% | 16.96 | 6.15% |
| 2026-05-21 | sh.600207 | 安彩高科 | 6.51 | 6.97 | 6.33 | 6.70 | +5.68% | 7.05 | 9.61% |
| 2026-05-21 | sh.600206 | 有研新材 | 31.48 | 31.99 | 28.75 | 28.92 | -6.04% | 26.00 | 10.10% |
| 2026-05-21 | sh.600203 | 福日电子 | 12.51 | 12.80 | 11.96 | 11.97 | -3.93% | 2.68 | 3.64% |
| 2026-05-21 | sh.600202 | 哈空调 | 6.20 | 6.33 | 5.85 | 5.90 | -4.84% | 0.92 | 3.95% |
| 2026-05-21 | sh.600201 | 生物股份 | 13.90 | 14.00 | 13.27 | 13.32 | -3.90% | 3.67 | 2.43% |
| 2026-05-21 | sh.600199 | 金种子酒 | 8.07 | 8.65 | 8.01 | 8.48 | +4.18% | 2.56 | 4.69% |
| 2026-05-21 | sh.600198 | 大唐电信 | 9.15 | 9.28 | 8.61 | 8.64 | -5.16% | 5.56 | 4.75% |
| 2026-05-21 | sh.600197 | 伊力特 | 12.32 | 12.57 | 12.32 | 12.49 | +0.73% | 0.91 | 1.54% |
| 2026-05-21 | sh.600132 | 重庆啤酒 | 53.26 | 53.58 | 52.16 | 52.21 | -1.93% | 1.80 | 0.70% |
| 2026-05-21 | sh.600133 | 东湖高新 | 9.35 | 9.55 | 8.91 | 8.95 | -3.76% | 4.43 | 4.50% |
| 2026-05-21 | sh.600135 | 乐凯胶片 | 11.16 | 11.88 | 10.65 | 10.70 | -3.52% | 3.30 | 5.24% |
| 2026-05-21 | sh.600138 | 中青旅 | 8.28 | 8.37 | 8.18 | 8.22 | -0.72% | 0.62 | 1.03% |
| 2026-05-21 | sh.600141 | 兴发集团 | 31.98 | 32.59 | 31.31 | 31.39 | -1.84% | 9.87 | 2.57% |
| 2026-05-21 | sh.600143 | 金发科技 | 17.40 | 18.02 | 17.37 | 17.54 | +0.98% | 18.62 | 3.98% |
| 2026-05-21 | sh.600148 | 长春一东 | 18.64 | 19.40 | 18.25 | 18.30 | -2.40% | 0.53 | 1.99% |
| 2026-05-21 | sh.600149 | 廊坊发展 | 6.27 | 6.32 | 5.86 | 5.88 | -4.85% | 2.18 | 9.41% |
| 2026-05-21 | sh.600150 | 中国船舶 | 38.65 | 40.44 | 38.32 | 38.40 | -0.78% | 48.06 | 1.62% |
| 2026-05-21 | sh.600151 | 航天机电 | 15.91 | 15.95 | 14.86 | 14.92 | -5.45% | 10.88 | 4.93% |
| 2026-05-21 | sh.600152 | 维科技术 | 12.75 | 13.15 | 12.43 | 12.49 | -2.04% | 6.90 | 10.18% |
| 2026-05-21 | sh.600153 | 建发股份 | 9.74 | 9.97 | 9.52 | 9.55 | -2.25% | 2.49 | 0.89% |
| 2026-05-21 | sh.600315 | 上海家化 | 18.12 | 18.56 | 17.96 | 18.04 | -0.82% | 1.01 | 0.82% |
| 2026-05-21 | sh.600155 | 华创云信 | 6.03 | 6.19 | 5.96 | 5.97 | -0.67% | 2.97 | 2.20% |
| 2026-05-21 | sh.600156 | 华升股份 | 10.96 | 13.04 | 10.96 | 13.04 | +10.04% | 12.23 | 24.28% |
| 2026-05-21 | sh.600157 | 永泰能源 | 1.77 | 1.79 | 1.71 | 1.71 | -3.39% | 14.24 | 3.72% |
| 2026-05-21 | sh.600159 | 大龙地产 | 3.21 | 3.23 | 2.89 | 2.92 | -8.46% | 0.94 | 3.73% |
| 2026-05-21 | sh.600160 | 巨化股份 | 33.07 | 33.69 | 32.50 | 32.58 | -1.42% | 14.24 | 1.59% |
| 2026-05-21 | sh.600325 | 华发股份 | 3.01 | 3.04 | 2.91 | 2.91 | -3.64% | 1.59 | 1.94% |
| 2026-05-21 | sh.600161 | 天坛生物 | 13.22 | 13.95 | 13.15 | 13.64 | +3.26% | 2.69 | 1.01% |
| 2026-05-21 | sh.600165 | ST宁科 | 3.19 | 3.19 | 3.05 | 3.05 | -4.69% | 0.26 | 1.14% |
| 2026-05-21 | sh.600166 | 福田汽车 | 3.19 | 3.24 | 3.08 | 3.10 | -2.21% | 5.32 | 2.11% |
| 2026-05-21 | sh.600167 | 联美控股 | 6.83 | 6.90 | 6.71 | 6.73 | -1.61% | 0.80 | 0.52% |
| 2026-05-21 | sh.600168 | 武汉控股 | 4.75 | 4.81 | 4.69 | 4.69 | -1.47% | 0.31 | 0.66% |
| 2026-05-21 | sh.600169 | ST太重 | 2.32 | 2.34 | 2.28 | 2.28 | -1.72% | 0.28 | 0.36% |
| 2026-05-21 | sh.600170 | 上海建工 | 2.57 | 2.60 | 2.54 | 2.54 | -1.17% | 2.72 | 1.19% |
| 2026-05-21 | sh.600171 | 上海贝岭 | 30.45 | 30.79 | 28.40 | 28.43 | -6.08% | 9.31 | 4.43% |
| 2026-05-21 | sh.600172 | 黄河旋风 | 10.71 | 10.90 | 9.95 | 9.99 | -6.64% | 14.77 | 11.15% |
| 2026-05-21 | sh.600173 | 卧龙新能 | 6.79 | 6.96 | 6.61 | 6.62 | -2.50% | 0.72 | 1.52% |
| 2026-05-21 | sh.600176 | 中国巨石 | 35.50 | 37.80 | 35.12 | 35.52 | +1.17% | 65.64 | 4.50% |
| 2026-05-21 | sh.600177 | 雅戈尔 | 7.46 | 7.56 | 7.44 | 7.46 | -0.27% | 1.38 | 0.41% |
| 2026-05-21 | sh.600178 | 东安动力 | 9.99 | 10.05 | 9.73 | 9.76 | -2.30% | 0.39 | 0.85% |
| 2026-05-21 | sh.600179 | 安通控股 | 4.38 | 4.62 | 4.36 | 4.44 | +1.60% | 2.81 | 1.62% |
| 2026-05-21 | sh.600180 | *ST瑞茂 | 1.57 | 1.58 | 1.57 | 1.57 | -4.85% | 1.04 | 6.07% |
| 2026-05-21 | sh.600182 | S佳通 | 14.18 | 14.27 | 13.99 | 14.13 | +0.07% | 0.27 | 1.13% |
| 2026-05-21 | sh.600183 | 生益科技 | 102.15 | 107.50 | 97.66 | 98.19 | -2.36% | 74.45 | 3.03% |
| 2026-05-21 | sh.600184 | 光电股份 | 28.16 | 28.17 | 26.08 | 26.22 | -7.02% | 10.06 | 6.33% |
| 2026-05-21 | sh.600185 | 珠免集团 | 5.59 | 5.78 | 5.56 | 5.58 | 0.00% | 1.64 | 1.53% |
| 2026-05-21 | sh.600186 | 莲花控股 | 11.01 | 11.49 | 10.45 | 10.68 | -3.17% | 30.47 | 15.52% |
| 2026-05-21 | sh.600187 | *ST国中 | 1.39 | 1.42 | 1.34 | 1.35 | -2.88% | 0.55 | 2.44% |
| 2026-05-21 | sh.600188 | 兖矿能源 | 20.72 | 21.20 | 20.28 | 20.32 | -5.00% | 10.91 | 0.89% |
| 2026-05-21 | sh.600346 | 恒力石化 | 19.88 | 20.00 | 18.94 | 18.95 | -4.63% | 7.26 | 0.53% |
| 2026-05-21 | sh.600189 | 泉阳泉 | 8.88 | 8.88 | 8.42 | 8.46 | -4.73% | 1.06 | 1.71% |
| 2026-05-21 | sh.600191 | 华资实业 | 10.95 | 11.00 | 10.60 | 10.66 | -2.38% | 0.69 | 1.33% |
| 2026-05-21 | sh.600192 | 长城电工 | 8.40 | 8.58 | 8.05 | 8.09 | -4.37% | 0.99 | 2.71% |
| 2026-05-21 | sh.600193 | *ST创兴 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600195 | 中牧股份 | 7.10 | 7.14 | 6.88 | 6.88 | -2.96% | 0.70 | 0.97% |
| 2026-05-21 | sh.600196 | 复星医药 | 24.06 | 24.38 | 23.68 | 23.71 | -1.29% | 4.72 | 0.93% |
| 2026-05-21 | sh.588750 | 汇添富上证科创板芯片ETF | 2.56 | 2.57 | 2.37 | 2.38 | -4.91% | 4.18 | 6.76% |
| 2026-05-21 | sh.588760 | 广发上证科创板人工智能ETF | 0.97 | 0.99 | 0.93 | 0.93 | -3.73% | 4.30 | 18.80% |
| 2026-05-21 | sh.588770 | 摩根上证科创板新一代信息技术ETF | 2.03 | 2.08 | 1.91 | 1.92 | -4.33% | 0.48 | 7.64% |
| 2026-05-21 | sh.588780 | 国联安科创芯片设计ETF | 1.22 | 1.23 | 1.13 | 1.13 | -4.79% | 4.33 | 37.02% |
| 2026-05-21 | sh.588790 | 博时科创板人工智能ETF | 1.03 | 1.04 | 0.98 | 0.98 | -3.54% | 5.77 | 17.05% |
| 2026-05-21 | sh.588800 | 华夏上证科创板100ETF | 1.87 | 1.88 | 1.75 | 1.76 | -5.22% | 3.63 | 11.68% |
| 2026-05-21 | sh.588810 | 富国上证科创板芯片ETF | 2.73 | 2.74 | 2.52 | 2.53 | -5.13% | 2.44 | 30.20% |
| 2026-05-21 | sh.588830 | 鹏华上证科创板新能源ETF | 1.76 | 1.79 | 1.67 | 1.67 | -4.83% | 2.12 | 18.03% |
| 2026-05-21 | sh.588840 | 万家上证科创板50成份ETF | 1.72 | 1.75 | 1.63 | 1.64 | -3.65% | 0.10 | 18.31% |
| 2026-05-21 | sh.588850 | 嘉实上证科创板工业机械ETF | 1.95 | 1.98 | 1.87 | 1.87 | -3.80% | 0.17 | 20.82% |
| 2026-05-21 | sh.588860 | 工银瑞信上证科创板生物医药ETF | 0.68 | 0.71 | 0.68 | 0.70 | +2.35% | 0.31 | 11.74% |
| 2026-05-21 | sh.588870 | 汇添富上证科创板50成份ETF | 1.89 | 1.92 | 1.79 | 1.80 | -3.49% | 1.04 | 23.43% |
| 2026-05-21 | sh.588880 | 华泰柏瑞上证科创板100ETF | 1.89 | 1.89 | 1.75 | 1.75 | -5.19% | 0.25 | 13.21% |
| 2026-05-21 | sh.588890 | 南方上证科创板芯片ETF | 4.35 | 4.36 | 4.00 | 4.02 | -5.14% | 2.73 | 8.69% |
| 2026-05-21 | sh.588900 | 南方上证科创板100ETF | 1.92 | 1.96 | 1.81 | 1.82 | -5.22% | 0.13 | 2.11% |
| 2026-05-21 | sh.588910 | 建信上证智选科创板创新价值ETF | 1.66 | 1.69 | 1.58 | 1.59 | -4.51% | 0.22 | 11.50% |
| 2026-05-21 | sh.588920 | 鹏华上证科创板芯片ETF | 2.46 | 2.47 | 2.28 | 2.29 | -4.94% | 0.81 | 25.87% |
| 2026-05-21 | sh.588930 | 银华上证科创板人工智能ETF | 2.00 | 2.03 | 1.91 | 1.92 | -3.52% | 1.33 | 12.09% |
| 2026-05-21 | sh.588940 | 富国上证科创板50成份ETF | 1.93 | 1.95 | 1.82 | 1.83 | -3.38% | 1.06 | 17.65% |
显示 25301 - 25400 条，共 1,452,899 条记录