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.601319 | 中国人保 | 7.08 | 7.25 | 6.98 | 7.00 | -0.57% | 5.07 | 0.20% |
| 2026-05-21 | sh.601326 | 秦港股份 | 3.41 | 3.47 | 3.40 | 3.42 | +0.29% | 0.64 | 0.39% |
| 2026-05-21 | sh.601328 | 交通银行 | 6.57 | 6.66 | 6.55 | 6.64 | +1.07% | 10.16 | 0.59% |
| 2026-05-21 | sh.601330 | 绿色动力 | 8.90 | 9.17 | 8.67 | 8.69 | -3.87% | 3.17 | 3.60% |
| 2026-05-21 | sh.601333 | 广深铁路 | 3.06 | 3.10 | 3.02 | 3.03 | -1.30% | 1.76 | 1.02% |
| 2026-05-21 | sh.601336 | 新华保险 | 59.99 | 61.77 | 59.12 | 59.19 | -0.79% | 14.17 | 1.12% |
| 2026-05-21 | sh.601818 | 光大银行 | 3.13 | 3.15 | 3.11 | 3.11 | -0.64% | 3.95 | 0.27% |
| 2026-05-21 | sh.601339 | 百隆东方 | 7.98 | 8.18 | 7.81 | 7.87 | -2.36% | 0.93 | 0.78% |
| 2026-05-21 | sh.601360 | 三六零 | 11.00 | 11.15 | 10.55 | 10.60 | -3.02% | 11.47 | 1.51% |
| 2026-05-21 | sh.601366 | 利群股份 | 3.81 | 3.88 | 3.71 | 3.73 | -2.10% | 0.39 | 1.07% |
| 2026-05-21 | sh.601368 | 绿城水务 | 4.81 | 4.90 | 4.71 | 4.73 | -1.87% | 0.33 | 0.78% |
| 2026-05-21 | sh.601369 | 陕鼓动力 | 9.10 | 9.20 | 8.95 | 8.96 | -1.65% | 0.89 | 0.57% |
| 2026-05-21 | sh.601375 | 中原证券 | 3.99 | 4.12 | 3.95 | 3.95 | -0.75% | 2.84 | 2.03% |
| 2026-05-21 | sh.601377 | 兴业证券 | 5.91 | 6.08 | 5.82 | 5.82 | -1.02% | 8.80 | 1.70% |
| 2026-05-21 | sh.601388 | 怡球资源 | 3.71 | 3.77 | 3.52 | 3.53 | -4.85% | 2.40 | 2.99% |
| 2026-05-21 | sh.601390 | 中国中铁 | 4.85 | 4.86 | 4.75 | 4.76 | -1.45% | 5.74 | 0.58% |
| 2026-05-21 | sh.601398 | 工商银行 | 7.13 | 7.20 | 7.08 | 7.15 | +0.28% | 19.39 | 0.10% |
| 2026-05-21 | sh.601399 | 国机重装 | 3.96 | 4.04 | 3.88 | 3.88 | -2.02% | 3.84 | 1.34% |
| 2026-05-21 | sh.601456 | 国联民生 | 9.30 | 9.55 | 9.22 | 9.25 | +0.11% | 3.81 | 0.92% |
| 2026-05-21 | sh.601877 | 正泰电器 | 32.64 | 32.83 | 30.62 | 30.83 | -5.72% | 16.33 | 2.39% |
| 2026-05-21 | sh.601500 | 通用股份 | 4.42 | 4.53 | 4.39 | 4.39 | -0.68% | 0.93 | 1.31% |
| 2026-05-21 | sh.601515 | 衢州东峰 | 4.36 | 4.39 | 4.15 | 4.15 | -4.82% | 1.65 | 2.02% |
| 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.601519 | 大智慧 | 10.40 | 11.35 | 10.39 | 10.71 | +3.78% | 10.07 | 4.61% |
| 2026-05-21 | sh.601528 | 瑞丰银行 | 4.83 | 4.87 | 4.80 | 4.82 | 0.00% | 0.43 | 0.51% |
| 2026-05-21 | sh.601555 | 东吴证券 | 8.11 | 8.40 | 8.01 | 8.01 | -1.23% | 4.79 | 1.17% |
| 2026-05-21 | sh.601566 | 九牧王 | 11.98 | 12.19 | 11.71 | 12.05 | +0.58% | 3.50 | 5.09% |
| 2026-05-21 | sh.601567 | 三星电气 | 18.60 | 18.79 | 17.98 | 18.01 | -3.64% | 3.53 | 1.36% |
| 2026-05-21 | sh.601568 | 北元化工 | 3.81 | 3.83 | 3.71 | 3.72 | -2.36% | 0.77 | 0.51% |
| 2026-05-21 | sh.601898 | 中煤能源 | 16.96 | 17.00 | 16.15 | 16.28 | -4.74% | 6.79 | 0.45% |
| 2026-05-21 | sh.601899 | 紫金矿业 | 30.91 | 31.25 | 29.93 | 29.99 | -1.32% | 90.83 | 1.43% |
| 2026-05-21 | sh.601579 | 会稽山 | 17.61 | 17.96 | 17.18 | 17.26 | -2.65% | 1.13 | 1.34% |
| 2026-05-21 | sh.601901 | 方正证券 | 7.04 | 7.21 | 6.98 | 7.01 | +0.57% | 7.39 | 1.26% |
| 2026-05-21 | sh.601588 | 北辰实业 | 1.87 | 1.89 | 1.76 | 1.77 | -4.84% | 1.02 | 2.10% |
| 2026-05-21 | sh.601595 | 上海电影 | 22.50 | 22.80 | 22.34 | 22.40 | -0.53% | 1.20 | 1.18% |
| 2026-05-21 | sh.601598 | 中国外运 | 6.26 | 6.38 | 6.16 | 6.16 | -1.91% | 1.50 | 0.46% |
| 2026-05-21 | sh.601599 | 浙文影业 | 3.41 | 3.45 | 3.30 | 3.31 | -2.93% | 0.64 | 1.63% |
| 2026-05-21 | sh.601600 | 中国铝业 | 11.21 | 11.35 | 10.82 | 10.84 | -1.45% | 30.67 | 2.09% |
| 2026-05-21 | sh.601601 | 中国太保 | 33.62 | 34.48 | 33.00 | 33.00 | -1.26% | 20.15 | 0.87% |
| 2026-05-21 | sh.601606 | 长城军工 | 37.44 | 37.65 | 37.00 | 37.03 | -1.07% | 3.28 | 1.21% |
| 2026-05-21 | sh.601607 | 上海医药 | 16.67 | 16.74 | 16.50 | 16.50 | -0.72% | 1.19 | 0.26% |
| 2026-05-21 | sh.601608 | 中信重工 | 5.71 | 5.83 | 5.55 | 5.56 | -2.63% | 2.65 | 1.01% |
| 2026-05-21 | sh.601609 | 金田股份 | 14.26 | 14.54 | 13.22 | 13.24 | -8.06% | 17.94 | 7.50% |
| 2026-05-21 | sh.601956 | 东贝集团 | 5.69 | 5.76 | 5.50 | 5.51 | -2.82% | 0.37 | 1.05% |
| 2026-05-21 | sh.601611 | 中国核建 | 12.69 | 12.80 | 12.36 | 12.37 | -2.60% | 4.03 | 1.06% |
| 2026-05-21 | sh.601616 | 广电电气 | 4.67 | 4.70 | 4.33 | 4.36 | -6.64% | 1.67 | 4.34% |
| 2026-05-21 | sh.601618 | 中国中冶 | 2.86 | 2.87 | 2.80 | 2.81 | -1.40% | 2.71 | 0.53% |
| 2026-05-21 | sh.601619 | 嘉泽新能 | 5.49 | 5.62 | 5.36 | 5.37 | -2.54% | 2.62 | 1.95% |
| 2026-05-21 | sh.601628 | 中国人寿 | 34.72 | 35.34 | 34.00 | 34.05 | -1.42% | 13.49 | 0.19% |
| 2026-05-21 | sh.601633 | 长城汽车 | 18.13 | 18.24 | 17.76 | 17.83 | -1.65% | 4.20 | 0.38% |
| 2026-05-21 | sh.601636 | 旗滨集团 | 6.70 | 7.00 | 6.70 | 6.83 | +7.39% | 13.85 | 6.73% |
| 2026-05-21 | sh.601966 | 玲珑轮胎 | 12.47 | 12.69 | 12.26 | 12.26 | +0.16% | 2.08 | 1.14% |
| 2026-05-21 | sh.601658 | 邮储银行 | 4.92 | 4.96 | 4.90 | 4.92 | +0.20% | 5.08 | 0.14% |
| 2026-05-21 | sh.601665 | 齐鲁银行 | 6.15 | 6.24 | 6.12 | 6.15 | +0.16% | 2.85 | 0.75% |
| 2026-05-21 | sh.601666 | 平煤股份 | 7.43 | 7.50 | 7.21 | 7.22 | -3.22% | 2.06 | 1.14% |
| 2026-05-21 | sh.601668 | 中国建筑 | 4.85 | 4.86 | 4.80 | 4.80 | -0.83% | 9.17 | 0.46% |
| 2026-05-21 | sh.601669 | 中国电建 | 5.65 | 5.69 | 5.47 | 5.48 | -3.18% | 15.62 | 2.14% |
| 2026-05-21 | sh.601677 | 明泰铝业 | 18.35 | 19.04 | 18.00 | 18.00 | -1.80% | 11.65 | 5.05% |
| 2026-05-21 | sh.601686 | 友发集团 | 5.39 | 5.42 | 5.31 | 5.31 | -1.48% | 0.23 | 0.30% |
| 2026-05-21 | sh.601688 | 华泰证券 | 18.65 | 19.44 | 18.62 | 18.66 | +0.48% | 31.47 | 2.25% |
| 2026-05-21 | sh.601689 | 拓普集团 | 70.80 | 74.68 | 69.91 | 72.61 | +3.43% | 59.16 | 4.67% |
| 2026-05-21 | sh.601696 | 中银证券 | 12.15 | 12.50 | 11.98 | 11.98 | -0.66% | 8.07 | 2.36% |
| 2026-05-21 | sh.601698 | 中国卫通 | 34.20 | 34.61 | 33.00 | 33.11 | -2.56% | 15.36 | 1.07% |
| 2026-05-21 | sh.601699 | 潞安环能 | 14.86 | 14.98 | 14.33 | 14.35 | -3.88% | 4.69 | 1.07% |
| 2026-05-21 | sh.601996 | 丰林集团 | 3.08 | 3.10 | 2.90 | 2.92 | -4.89% | 2.13 | 6.30% |
| 2026-05-21 | sh.601998 | 中信银行 | 7.89 | 7.92 | 7.77 | 7.88 | +0.25% | 5.18 | 0.16% |
| 2026-05-21 | sh.601700 | 风范股份 | 5.64 | 5.68 | 5.32 | 5.35 | -5.14% | 1.11 | 1.77% |
| 2026-05-21 | sh.601702 | 华峰铝业 | 18.88 | 19.34 | 18.25 | 18.39 | -4.27% | 2.32 | 1.23% |
| 2026-05-21 | sh.601717 | 中创智领 | 18.35 | 18.64 | 18.20 | 18.20 | -0.71% | 3.73 | 1.31% |
| 2026-05-21 | sh.601718 | ST际华 | 2.25 | 2.28 | 2.21 | 2.22 | -1.77% | 0.63 | 0.64% |
| 2026-05-21 | sh.601727 | 上海电气 | 9.02 | 9.08 | 8.63 | 8.68 | -4.30% | 25.38 | 2.27% |
| 2026-05-21 | sh.601728 | 中国电信 | 6.60 | 6.65 | 6.29 | 6.35 | -4.65% | 27.49 | 0.55% |
| 2026-05-21 | sh.601766 | 中国中车 | 5.79 | 5.82 | 5.73 | 5.73 | -1.04% | 13.70 | 0.97% |
| 2026-05-21 | sh.601777 | 千里科技 | 11.86 | 12.90 | 11.86 | 12.34 | +4.13% | 14.41 | 2.56% |
| 2026-05-21 | sh.601065 | 江盐集团 | 7.92 | 7.99 | 7.78 | 7.80 | -1.39% | 0.33 | 0.66% |
| 2026-05-21 | sh.601061 | 中信金属 | 13.96 | 14.20 | 13.33 | 13.34 | -3.75% | 2.32 | 0.34% |
| 2026-05-21 | sh.601059 | 信达证券 | 17.38 | 17.51 | 17.15 | 17.19 | -0.69% | 3.59 | 0.64% |
| 2026-05-21 | sh.601512 | 中新集团 | 9.03 | 9.09 | 8.67 | 8.67 | -3.99% | 0.80 | 0.60% |
| 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.601021 | 春秋航空 | 46.45 | 48.30 | 46.08 | 47.82 | +4.89% | 7.37 | 1.59% |
| 2026-05-21 | sh.603108 | 润达医疗 | 14.76 | 15.46 | 14.42 | 14.51 | -6.14% | 7.99 | 8.84% |
| 2026-05-21 | sh.601020 | 华钰矿业 | 27.85 | 28.32 | 26.52 | 26.57 | -3.49% | 6.59 | 2.94% |
| 2026-05-21 | sh.601019 | 山东出版 | 7.31 | 7.34 | 7.18 | 7.21 | -0.96% | 0.46 | 0.31% |
| 2026-05-21 | sh.601018 | 宁波港 | 3.65 | 3.72 | 3.61 | 3.62 | -0.55% | 2.12 | 0.30% |
| 2026-05-21 | sh.601016 | 节能风电 | 4.57 | 4.75 | 4.47 | 4.50 | -3.64% | 15.97 | 5.75% |
| 2026-05-21 | sh.601015 | 陕西黑猫 | 3.61 | 3.66 | 3.47 | 3.49 | -4.64% | 1.61 | 2.21% |
| 2026-05-21 | sh.601012 | 隆基绿能 | 15.36 | 15.46 | 14.74 | 14.79 | -3.65% | 23.01 | 2.00% |
| 2026-05-21 | sh.601011 | 宝泰隆 | 2.87 | 2.90 | 2.74 | 2.75 | -5.17% | 1.13 | 2.09% |
| 2026-05-21 | sh.601010 | ST文峰 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 1.33 | 4.33% |
| 2026-05-21 | sh.601009 | 南京银行 | 10.99 | 11.06 | 10.91 | 10.95 | -0.27% | 4.45 | 0.33% |
| 2026-05-21 | sh.601008 | 连云港 | 4.69 | 4.79 | 4.64 | 4.65 | -1.06% | 0.59 | 1.00% |
| 2026-05-21 | sh.601007 | 金陵饭店 | 7.18 | 7.30 | 7.03 | 7.07 | -1.53% | 0.54 | 1.93% |
| 2026-05-21 | sh.601006 | 大秦铁路 | 5.50 | 5.53 | 5.38 | 5.41 | -1.46% | 6.87 | 0.62% |
| 2026-05-21 | sh.601005 | 重庆钢铁 | 1.35 | 1.36 | 1.32 | 1.33 | -0.75% | 1.00 | 0.90% |
| 2026-05-21 | sh.601003 | 柳钢股份 | 3.90 | 3.99 | 3.87 | 3.88 | +0.52% | 0.70 | 0.70% |
| 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.601001 | 晋控煤业 | 17.45 | 17.79 | 17.11 | 17.17 | -3.16% | 3.70 | 1.27% |
| 2026-05-21 | sh.601000 | 唐山港 | 4.66 | 4.71 | 4.62 | 4.63 | -0.43% | 2.08 | 0.75% |
| 2026-05-21 | sh.601022 | 宁波远洋 | 8.59 | 9.39 | 8.56 | 8.89 | +3.98% | 2.27 | 1.94% |
| 2026-05-21 | sh.600906 | 财达证券 | 6.36 | 6.68 | 6.35 | 6.39 | +1.11% | 3.44 | 2.48% |
显示 31201 - 31300 条，共 1,459,474 条记录