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.600908 | 无锡银行 | 5.53 | 5.56 | 5.49 | 5.51 | -0.18% | 0.59 | 0.54% |
| 2026-05-21 | sh.601033 | 永兴股份 | 14.83 | 14.98 | 14.68 | 14.68 | -1.08% | 0.49 | 1.37% |
| 2026-05-21 | sh.601058 | 赛轮轮胎 | 12.50 | 12.92 | 12.48 | 12.58 | +1.13% | 6.14 | 1.47% |
| 2026-05-21 | sh.600909 | 华安证券 | 6.93 | 7.28 | 6.93 | 7.12 | +7.55% | 33.20 | 9.15% |
| 2026-05-21 | sh.600916 | 中国黄金 | 8.30 | 8.38 | 8.06 | 8.08 | -2.53% | 2.46 | 1.78% |
| 2026-05-21 | sh.600917 | 重庆燃气 | 5.52 | 5.55 | 5.38 | 5.39 | -4.09% | 0.85 | 1.00% |
| 2026-05-21 | sh.601069 | 西部黄金 | 28.81 | 29.20 | 27.52 | 27.64 | -2.61% | 3.76 | 1.49% |
| 2026-05-21 | sh.600918 | 中泰证券 | 5.75 | 5.88 | 5.70 | 5.72 | -0.35% | 1.88 | 0.82% |
| 2026-05-21 | sh.600919 | 江苏银行 | 11.17 | 11.37 | 11.11 | 11.29 | +1.07% | 12.43 | 0.60% |
| 2026-05-21 | sh.600925 | 苏能股份 | 4.64 | 4.65 | 4.54 | 4.56 | -1.94% | 0.47 | 0.63% |
| 2026-05-21 | sh.601088 | 中国神华 | 45.79 | 45.79 | 45.00 | 45.26 | -1.61% | 11.46 | 0.15% |
| 2026-05-21 | sh.600926 | 杭州银行 | 16.19 | 16.27 | 16.11 | 16.13 | -0.37% | 4.31 | 0.37% |
| 2026-05-21 | sh.601089 | 福元医药 | 19.15 | 19.54 | 18.80 | 18.83 | -1.67% | 0.92 | 0.99% |
| 2026-05-21 | sh.600927 | 永安期货 | 14.57 | 15.23 | 14.45 | 14.47 | -0.55% | 1.90 | 0.88% |
| 2026-05-21 | sh.600928 | 西安银行 | 3.61 | 3.64 | 3.58 | 3.59 | -0.55% | 0.83 | 0.52% |
| 2026-05-21 | sh.600929 | 雪天盐业 | 6.30 | 6.45 | 5.88 | 5.90 | -6.05% | 2.13 | 2.12% |
| 2026-05-21 | sh.600930 | 华电新能 | 6.10 | 6.18 | 6.03 | 6.04 | -1.47% | 7.64 | 3.87% |
| 2026-05-21 | sh.600933 | 爱柯迪 | 16.87 | 18.25 | 16.87 | 17.50 | +3.98% | 6.87 | 3.95% |
| 2026-05-21 | sh.600935 | 华塑股份 | 2.52 | 2.53 | 2.44 | 2.44 | -3.17% | 0.62 | 0.71% |
| 2026-05-21 | sh.600936 | 北投科技 | 5.02 | 5.79 | 5.02 | 5.79 | +10.08% | 13.48 | 14.25% |
| 2026-05-21 | sh.600938 | 中国海油 | 36.55 | 36.73 | 36.20 | 36.22 | -3.62% | 16.76 | 1.54% |
| 2026-05-21 | sh.600939 | 重庆建工 | 2.92 | 2.93 | 2.73 | 2.74 | -5.84% | 0.58 | 1.08% |
| 2026-05-21 | sh.600941 | 中国移动 | 99.03 | 99.05 | 96.51 | 96.75 | -2.43% | 13.76 | 1.56% |
| 2026-05-21 | sh.600955 | 维远股份 | 17.97 | 18.14 | 17.28 | 17.31 | -3.73% | 1.22 | 1.25% |
| 2026-05-21 | sh.600956 | 新天绿能 | 8.76 | 8.90 | 8.55 | 8.57 | -2.17% | 1.76 | 0.85% |
| 2026-05-21 | sh.600959 | 江苏有线 | 3.93 | 4.01 | 3.82 | 3.82 | -2.55% | 2.65 | 1.35% |
| 2026-05-21 | sh.600960 | 渤海汽车 | 4.68 | 4.79 | 4.63 | 4.65 | -0.64% | 0.68 | 1.51% |
| 2026-05-21 | sh.600961 | 株冶集团 | 27.76 | 28.11 | 25.98 | 26.18 | -5.14% | 12.60 | 6.18% |
| 2026-05-21 | sh.600962 | 国投中鲁 | 27.92 | 28.97 | 25.55 | 25.84 | -6.55% | 5.31 | 7.39% |
| 2026-05-21 | sh.600963 | 岳阳林纸 | 4.35 | 4.42 | 4.18 | 4.20 | -3.45% | 1.15 | 1.53% |
| 2026-05-21 | sh.600965 | *ST福成 | 3.36 | 3.58 | 3.32 | 3.45 | +1.17% | 1.10 | 3.85% |
| 2026-05-21 | sh.601156 | 东航物流 | 16.35 | 16.50 | 15.93 | 15.95 | -1.79% | 1.53 | 1.00% |
| 2026-05-21 | sh.600966 | 博汇纸业 | 6.08 | 6.11 | 5.80 | 5.81 | -4.13% | 0.75 | 0.94% |
| 2026-05-21 | sh.600967 | 内蒙一机 | 13.66 | 13.78 | 13.36 | 13.37 | -2.12% | 2.08 | 0.90% |
| 2026-05-21 | sh.600968 | 海油发展 | 4.16 | 4.22 | 4.05 | 4.07 | -3.55% | 2.77 | 0.66% |
| 2026-05-21 | sh.600969 | 郴电国际 | 10.45 | 10.68 | 10.11 | 10.16 | -3.51% | 1.39 | 3.59% |
| 2026-05-21 | sh.600971 | 恒源煤电 | 7.56 | 7.60 | 7.30 | 7.30 | -4.33% | 1.47 | 1.65% |
| 2026-05-21 | sh.600973 | 宝胜股份 | 7.45 | 7.46 | 6.89 | 6.89 | -7.52% | 3.11 | 3.17% |
| 2026-05-21 | sh.600975 | 新五丰 | 5.42 | 5.46 | 5.27 | 5.30 | -2.21% | 0.83 | 1.23% |
| 2026-05-21 | sh.600976 | 健民集团 | 30.66 | 31.77 | 30.66 | 31.29 | +2.05% | 0.97 | 2.01% |
| 2026-05-21 | sh.600977 | 中国电影 | 14.65 | 14.97 | 14.46 | 14.56 | -0.82% | 7.02 | 2.55% |
| 2026-05-21 | sh.600979 | 广安爱众 | 4.73 | 4.79 | 4.56 | 4.56 | -3.39% | 2.57 | 4.43% |
| 2026-05-21 | sh.600980 | 北矿科技 | 22.83 | 23.33 | 22.02 | 22.11 | -3.07% | 0.80 | 1.85% |
| 2026-05-21 | sh.600981 | 苏豪汇鸿 | 2.65 | 2.69 | 2.55 | 2.56 | -3.40% | 0.55 | 0.93% |
| 2026-05-21 | sh.600982 | 宁波能源 | 6.09 | 6.29 | 6.06 | 6.07 | -1.46% | 3.01 | 4.37% |
| 2026-05-21 | sh.600983 | 惠而浦 | 8.96 | 9.05 | 8.84 | 8.85 | -0.67% | 0.27 | 0.39% |
| 2026-05-21 | sh.600984 | 建设机械 | 4.83 | 5.16 | 4.82 | 4.92 | +1.65% | 3.26 | 5.18% |
| 2026-05-21 | sh.600985 | 淮北矿业 | 13.30 | 13.48 | 12.98 | 13.00 | -3.13% | 1.95 | 0.55% |
| 2026-05-21 | sh.600986 | 浙文互联 | 9.93 | 10.06 | 9.38 | 9.44 | -4.36% | 9.10 | 6.31% |
| 2026-05-21 | sh.600987 | 航民股份 | 6.96 | 6.99 | 6.81 | 6.84 | -1.72% | 0.78 | 1.10% |
| 2026-05-21 | sh.600988 | 赤峰黄金 | 36.57 | 36.97 | 34.47 | 34.50 | -3.31% | 16.45 | 2.76% |
| 2026-05-21 | sh.601222 | 林洋能源 | 6.56 | 6.72 | 6.32 | 6.34 | -4.37% | 5.20 | 3.93% |
| 2026-05-21 | sh.600989 | 宝丰能源 | 26.77 | 27.39 | 26.51 | 26.55 | -3.77% | 22.58 | 1.14% |
| 2026-05-21 | sh.600990 | 四创电子 | 21.67 | 21.78 | 20.50 | 20.55 | -4.95% | 1.03 | 1.82% |
| 2026-05-21 | sh.600992 | 贵绳股份 | 12.69 | 12.69 | 12.06 | 12.09 | -3.67% | 1.74 | 5.75% |
| 2026-05-21 | sh.600993 | 马应龙 | 24.50 | 24.64 | 24.19 | 24.25 | -1.38% | 1.09 | 1.03% |
| 2026-05-21 | sh.600995 | 南网储能 | 14.58 | 14.81 | 14.07 | 14.11 | -3.69% | 3.93 | 0.85% |
| 2026-05-21 | sh.600996 | 贵广网络 | 9.10 | 9.35 | 8.80 | 8.89 | -3.05% | 4.66 | 4.11% |
| 2026-05-21 | sh.600997 | 开滦股份 | 5.42 | 5.43 | 5.23 | 5.24 | -3.32% | 0.56 | 0.67% |
| 2026-05-21 | sh.600998 | 九州通 | 4.86 | 4.94 | 4.81 | 4.81 | -1.43% | 1.30 | 0.53% |
| 2026-05-21 | sh.600999 | 招商证券 | 17.50 | 18.25 | 17.31 | 17.43 | +2.23% | 35.84 | 2.71% |
| 2026-05-21 | sh.600855 | 航天长峰 | 19.24 | 19.38 | 18.00 | 18.24 | -4.95% | 3.52 | 4.01% |
| 2026-05-21 | sh.600776 | 东方通信 | 16.34 | 16.53 | 15.40 | 15.58 | -4.30% | 5.30 | 3.46% |
| 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.600779 | 水井坊 | 30.51 | 31.99 | 30.38 | 31.49 | +3.18% | 1.70 | 1.11% |
| 2026-05-21 | sh.600780 | 通宝能源 | 7.00 | 7.13 | 6.83 | 6.85 | -2.84% | 2.35 | 2.93% |
| 2026-05-21 | sh.600782 | 新钢股份 | 2.92 | 2.96 | 2.87 | 2.88 | -1.37% | 1.07 | 1.17% |
| 2026-05-21 | sh.600783 | 鲁信创投 | 23.24 | 25.56 | 23.15 | 23.79 | +1.36% | 15.72 | 8.67% |
| 2026-05-21 | sh.600784 | 鲁银投资 | 8.00 | 8.18 | 7.93 | 7.95 | -1.24% | 2.17 | 4.00% |
| 2026-05-21 | sh.600785 | 新华百货 | 17.34 | 17.52 | 16.29 | 16.38 | -5.54% | 2.19 | 5.76% |
| 2026-05-21 | sh.600864 | 哈投股份 | 5.70 | 5.84 | 5.66 | 5.66 | -0.18% | 2.38 | 1.99% |
| 2026-05-21 | sh.600787 | 中储股份 | 4.87 | 4.92 | 4.80 | 4.81 | -1.03% | 1.08 | 1.03% |
| 2026-05-21 | sh.600789 | 鲁抗医药 | 8.18 | 8.26 | 8.08 | 8.11 | -1.34% | 1.18 | 1.61% |
| 2026-05-21 | sh.600790 | 轻纺城 | 4.32 | 4.34 | 4.01 | 4.01 | -6.96% | 2.14 | 3.52% |
| 2026-05-21 | sh.600791 | 京能置业 | 14.51 | 15.06 | 14.35 | 14.65 | +2.95% | 2.47 | 3.70% |
| 2026-05-21 | sh.600792 | 云煤能源 | 4.10 | 4.12 | 3.88 | 3.90 | -4.88% | 1.05 | 2.38% |
| 2026-05-21 | sh.600793 | 宜宾纸业 | 15.45 | 15.68 | 14.90 | 14.94 | -3.74% | 0.61 | 2.26% |
| 2026-05-21 | sh.600794 | 保税科技 | 3.41 | 3.45 | 3.33 | 3.34 | -1.76% | 0.28 | 0.69% |
| 2026-05-21 | sh.600795 | 国电电力 | 4.92 | 5.01 | 4.90 | 4.90 | -0.81% | 10.93 | 1.24% |
| 2026-05-21 | sh.600796 | 钱江生化 | 5.66 | 5.72 | 5.43 | 5.47 | -3.01% | 0.40 | 2.28% |
| 2026-05-21 | sh.600797 | 浙大网新 | 8.97 | 9.00 | 8.66 | 8.69 | -2.69% | 2.50 | 2.75% |
| 2026-05-21 | sh.600798 | 宁波海运 | 3.69 | 3.85 | 3.68 | 3.73 | +1.36% | 1.76 | 3.87% |
| 2026-05-21 | sh.600800 | 渤海化学 | 4.32 | 4.42 | 4.06 | 4.10 | -4.65% | 2.00 | 4.23% |
| 2026-05-21 | sh.600877 | 电科芯片 | 16.82 | 16.86 | 15.59 | 15.66 | -5.83% | 4.81 | 2.49% |
| 2026-05-21 | sh.600801 | 华新建材 | 19.06 | 19.26 | 18.63 | 18.63 | -1.74% | 1.98 | 0.78% |
| 2026-05-21 | sh.600802 | 福建水泥 | 5.51 | 5.62 | 5.28 | 5.30 | -3.28% | 0.40 | 1.59% |
| 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.600805 | 悦达投资 | 4.96 | 5.02 | 4.84 | 4.85 | -2.41% | 0.50 | 1.19% |
| 2026-05-21 | sh.600807 | 济高发展 | 2.91 | 2.97 | 2.77 | 2.79 | -3.79% | 0.77 | 3.40% |
| 2026-05-21 | sh.600808 | 马钢股份 | 3.22 | 3.28 | 3.10 | 3.10 | -4.02% | 2.81 | 1.47% |
| 2026-05-21 | sh.600809 | 山西汾酒 | 131.08 | 134.88 | 130.71 | 131.37 | -0.07% | 11.42 | 0.70% |
| 2026-05-21 | sh.600810 | 神马股份 | 6.92 | 6.95 | 6.76 | 6.76 | -2.45% | 0.91 | 1.23% |
| 2026-05-21 | sh.600885 | 宏发股份 | 32.90 | 34.56 | 32.88 | 33.66 | +2.00% | 9.77 | 1.87% |
| 2026-05-21 | sh.600812 | 华北制药 | 4.82 | 4.89 | 4.75 | 4.77 | -1.04% | 0.73 | 0.89% |
| 2026-05-21 | sh.600814 | 杭州解百 | 7.25 | 7.35 | 7.12 | 7.13 | -1.79% | 0.45 | 0.85% |
| 2026-05-21 | sh.600815 | 厦工股份 | 4.13 | 4.14 | 3.83 | 3.85 | -4.94% | 2.53 | 3.55% |
| 2026-05-21 | sh.600816 | 建元信托 | 3.24 | 3.35 | 3.16 | 3.18 | -1.55% | 4.21 | 2.36% |
| 2026-05-21 | sh.601615 | 明阳智能 | 16.61 | 17.44 | 16.41 | 16.69 | +1.46% | 26.96 | 7.04% |
| 2026-05-21 | sh.600817 | 宇通重工 | 10.46 | 10.58 | 10.11 | 10.13 | -3.06% | 0.61 | 1.11% |
显示 31301 - 31400 条，共 1,459,474 条记录