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.600741 | 华域汽车 | 17.32 | 17.47 | 17.02 | 17.03 | -1.50% | 5.50 | 1.01% |
| 2026-05-21 | sh.600819 | 耀皮玻璃 | 7.15 | 7.65 | 6.96 | 6.97 | -2.52% | 1.60 | 2.95% |
| 2026-05-21 | sh.600742 | 富维股份 | 8.78 | 8.88 | 8.65 | 8.70 | -0.34% | 0.48 | 0.73% |
| 2026-05-21 | sh.600743 | 华远控股 | 2.61 | 2.63 | 2.40 | 2.44 | -7.22% | 2.18 | 3.68% |
| 2026-05-21 | sh.600744 | 华银电力 | 7.64 | 7.88 | 7.60 | 7.67 | -0.65% | 7.15 | 4.54% |
| 2026-05-21 | sh.600745 | *ST闻泰 | 15.20 | 16.80 | 15.20 | 16.80 | +5.00% | 34.37 | 17.22% |
| 2026-05-21 | sh.600746 | 江苏索普 | 7.23 | 7.30 | 6.93 | 6.93 | -4.15% | 0.98 | 1.18% |
| 2026-05-21 | sh.600748 | 上实发展 | 5.15 | 5.33 | 4.88 | 4.89 | -5.05% | 1.97 | 2.09% |
| 2026-05-21 | sh.601218 | 吉鑫科技 | 5.80 | 5.87 | 5.38 | 5.41 | -7.84% | 3.66 | 6.74% |
| 2026-05-21 | sh.600749 | 西藏旅游 | 15.86 | 16.02 | 15.41 | 15.41 | -2.41% | 1.27 | 3.56% |
| 2026-05-21 | sh.600750 | 华润江中 | 22.87 | 23.03 | 22.52 | 22.53 | -1.53% | 1.19 | 0.83% |
| 2026-05-21 | sh.600751 | 海航科技 | 3.70 | 3.73 | 3.53 | 3.54 | -4.07% | 1.88 | 2.02% |
| 2026-05-21 | sh.600753 | *ST海钦 | 14.23 | 14.64 | 14.10 | 14.10 | -2.29% | 0.63 | 1.90% |
| 2026-05-21 | sh.600754 | 锦江酒店 | 21.28 | 21.76 | 21.21 | 21.37 | +1.23% | 2.96 | 1.52% |
| 2026-05-21 | sh.600755 | 厦门国贸 | 6.12 | 6.18 | 6.01 | 6.03 | -1.31% | 1.07 | 0.82% |
| 2026-05-21 | sh.600756 | 浪潮软件 | 15.93 | 16.08 | 15.21 | 15.23 | -4.09% | 1.61 | 3.17% |
| 2026-05-21 | sh.600757 | 长江传媒 | 8.24 | 8.29 | 8.05 | 8.10 | -1.46% | 0.84 | 0.85% |
| 2026-05-21 | sh.600834 | 申通地铁 | 7.97 | 8.07 | 7.81 | 7.86 | -1.75% | 0.16 | 0.42% |
| 2026-05-21 | sh.600758 | 辽宁能源 | 4.76 | 5.03 | 4.57 | 4.96 | +2.90% | 10.73 | 16.95% |
| 2026-05-21 | sh.600760 | 中航沈飞 | 45.90 | 46.33 | 45.80 | 45.96 | +0.15% | 7.05 | 0.54% |
| 2026-05-21 | sh.600761 | 安徽合力 | 18.60 | 19.54 | 18.60 | 18.70 | +0.54% | 4.04 | 2.38% |
| 2026-05-21 | sh.600763 | 通策医疗 | 36.83 | 37.70 | 36.67 | 36.72 | -0.24% | 3.68 | 2.21% |
| 2026-05-21 | sh.600764 | 中国海防 | 22.28 | 22.43 | 21.68 | 21.70 | -2.56% | 1.42 | 0.90% |
| 2026-05-21 | sh.600765 | 中航重机 | 15.44 | 15.57 | 15.04 | 15.08 | -1.57% | 3.40 | 1.43% |
| 2026-05-21 | sh.600771 | 广誉远 | 15.41 | 15.55 | 15.07 | 15.12 | -1.88% | 1.03 | 1.37% |
| 2026-05-21 | sh.600773 | 西藏城投 | 21.03 | 21.38 | 20.00 | 20.00 | -3.94% | 6.28 | 3.19% |
| 2026-05-21 | sh.600848 | 上海临港 | 8.88 | 9.18 | 8.70 | 8.71 | -2.13% | 2.13 | 0.99% |
| 2026-05-21 | sh.600774 | 汉商集团 | 8.25 | 8.38 | 7.90 | 7.92 | -3.41% | 0.32 | 1.32% |
| 2026-05-21 | sh.600775 | 南京熊猫 | 12.54 | 12.65 | 12.00 | 12.02 | -3.76% | 3.35 | 4.05% |
| 2026-05-21 | sh.600582 | 天地科技 | 5.44 | 5.50 | 5.39 | 5.40 | -1.10% | 0.80 | 0.35% |
| 2026-05-21 | sh.600583 | 海油工程 | 6.16 | 6.18 | 5.95 | 5.98 | -3.70% | 2.78 | 1.04% |
| 2026-05-21 | sh.600584 | 长电科技 | 66.88 | 71.28 | 65.67 | 66.84 | +0.94% | 213.24 | 17.46% |
| 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.600586 | 金晶科技 | 5.58 | 5.96 | 5.44 | 5.46 | -1.09% | 5.08 | 6.26% |
| 2026-05-21 | sh.600587 | 新华医疗 | 13.29 | 13.43 | 13.26 | 13.33 | +0.38% | 0.76 | 0.94% |
| 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.600589 | 大位科技 | 13.35 | 13.99 | 12.40 | 12.42 | -7.17% | 39.76 | 20.62% |
| 2026-05-21 | sh.600590 | 泰豪科技 | 14.83 | 14.86 | 13.83 | 13.86 | -6.03% | 8.95 | 7.45% |
| 2026-05-21 | sh.600592 | 龙溪股份 | 19.35 | 20.18 | 19.24 | 19.31 | +0.36% | 2.79 | 3.54% |
| 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.600595 | 中孚实业 | 7.34 | 7.48 | 7.07 | 7.09 | -3.14% | 5.56 | 1.89% |
| 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.600597 | 光明乳业 | 7.12 | 7.18 | 7.08 | 7.08 | -0.70% | 0.47 | 0.47% |
| 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.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600600 | 青岛啤酒 | 61.72 | 61.82 | 61.18 | 61.21 | -0.97% | 3.43 | 0.79% |
| 2026-05-21 | sh.600601 | 方正科技 | 12.17 | 12.60 | 11.60 | 11.63 | -3.33% | 30.67 | 6.04% |
| 2026-05-21 | sh.600602 | 云赛智联 | 22.60 | 22.65 | 21.00 | 21.02 | -6.12% | 11.24 | 4.81% |
| 2026-05-21 | sh.600603 | 广汇物流 | 5.50 | 5.63 | 5.27 | 5.27 | -4.87% | 0.76 | 1.19% |
| 2026-05-21 | sh.600604 | 市北高新 | 5.93 | 5.94 | 5.67 | 5.79 | +7.22% | 9.06 | 10.94% |
| 2026-05-21 | sh.600605 | 汇通能源 | 32.32 | 32.80 | 31.10 | 31.47 | -1.90% | 1.89 | 2.87% |
| 2026-05-21 | sh.600606 | 绿地控股 | 1.46 | 1.47 | 1.39 | 1.40 | -4.11% | 1.74 | 0.86% |
| 2026-05-21 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 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.600610 | 中毅达 | 9.04 | 9.05 | 8.52 | 8.65 | -4.31% | 3.12 | 5.00% |
| 2026-05-21 | sh.600681 | 百川能源 | 4.05 | 4.05 | 3.83 | 3.85 | -4.94% | 1.44 | 2.73% |
| 2026-05-21 | sh.600682 | 南京新百 | 5.99 | 6.03 | 5.77 | 5.79 | -3.02% | 0.84 | 1.22% |
| 2026-05-21 | sh.600684 | 珠江股份 | 4.00 | 4.04 | 3.77 | 3.79 | -5.25% | 0.72 | 2.16% |
| 2026-05-21 | sh.600611 | 大众交通 | 5.11 | 5.57 | 5.11 | 5.57 | +10.08% | 8.32 | 9.77% |
| 2026-05-21 | sh.600612 | 老凤祥 | 37.19 | 37.55 | 36.92 | 36.99 | -0.51% | 0.34 | 0.28% |
| 2026-05-21 | sh.600615 | 鑫源智造 | 12.49 | 12.98 | 12.20 | 12.20 | -0.41% | 2.45 | 8.66% |
| 2026-05-21 | sh.600616 | 金枫酒业 | 4.75 | 4.84 | 4.64 | 4.66 | -2.10% | 0.34 | 1.08% |
| 2026-05-21 | sh.600617 | 国新能源 | 3.67 | 3.69 | 3.50 | 3.53 | -5.11% | 1.82 | 2.85% |
| 2026-05-21 | sh.600618 | 氯碱化工 | 11.57 | 11.84 | 11.15 | 11.18 | -4.03% | 1.42 | 1.64% |
| 2026-05-21 | sh.600619 | 海立股份 | 19.31 | 19.79 | 18.45 | 18.48 | -5.04% | 12.49 | 8.29% |
| 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.600621 | 华鑫股份 | 14.13 | 14.43 | 13.93 | 13.93 | -0.78% | 2.41 | 1.59% |
| 2026-05-21 | sh.600622 | 光大嘉宝 | 2.61 | 2.62 | 2.47 | 2.48 | -4.62% | 0.58 | 1.53% |
| 2026-05-21 | sh.600623 | 华谊集团 | 9.97 | 10.00 | 9.40 | 9.45 | -7.26% | 4.04 | 2.22% |
| 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.600626 | 申达股份 | 4.18 | 4.31 | 4.16 | 4.17 | -0.24% | 1.68 | 3.59% |
| 2026-05-21 | sh.600628 | 新世界 | 6.66 | 6.66 | 6.42 | 6.43 | -2.58% | 0.57 | 1.33% |
| 2026-05-21 | sh.600629 | 华建集团 | 20.31 | 20.31 | 19.59 | 19.59 | -4.49% | 4.56 | 2.38% |
| 2026-05-21 | sh.600630 | 龙头股份 | 7.90 | 8.02 | 7.73 | 7.77 | -1.77% | 0.54 | 1.61% |
| 2026-05-21 | sh.600633 | 浙数文化 | 13.06 | 13.18 | 12.70 | 12.70 | -2.08% | 4.95 | 3.02% |
| 2026-05-21 | sh.600635 | 大众公用 | 5.40 | 5.61 | 5.34 | 5.46 | -1.27% | 5.75 | 4.33% |
| 2026-05-21 | sh.600636 | *ST国化 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600637 | 东方明珠 | 10.49 | 10.95 | 10.36 | 10.39 | -1.24% | 14.47 | 4.03% |
| 2026-05-21 | sh.600638 | 新黄浦 | 6.05 | 6.07 | 5.71 | 5.72 | -5.61% | 0.90 | 2.25% |
| 2026-05-21 | sh.600639 | 浦东金桥 | 10.09 | 10.15 | 9.94 | 9.95 | -1.19% | 0.61 | 0.71% |
| 2026-05-21 | sh.600640 | 国脉文化 | 13.38 | 13.69 | 12.84 | 12.85 | -4.10% | 3.44 | 3.25% |
| 2026-05-21 | sh.600641 | 先导基电 | 29.49 | 29.50 | 26.40 | 26.66 | -8.70% | 25.33 | 9.78% |
| 2026-05-21 | sh.600642 | 申能股份 | 9.38 | 9.74 | 9.37 | 9.51 | +0.85% | 4.10 | 0.88% |
| 2026-05-21 | sh.600643 | 爱建集团 | 4.67 | 4.85 | 4.63 | 4.64 | -0.43% | 1.13 | 1.50% |
| 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.600710 | 苏美达 | 12.10 | 12.38 | 12.07 | 12.07 | 0.00% | 1.68 | 1.05% |
| 2026-05-21 | sh.600645 | 中源协和 | 21.80 | 22.05 | 21.09 | 21.14 | -2.94% | 2.16 | 2.13% |
| 2026-05-21 | sh.600648 | 外高桥 | 9.88 | 9.89 | 9.76 | 9.79 | -0.61% | 0.22 | 0.20% |
| 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.600650 | 锦江在线 | 12.57 | 13.28 | 12.56 | 12.82 | +1.18% | 1.68 | 3.31% |
| 2026-05-21 | sh.600651 | 飞乐音响 | 7.22 | 7.26 | 6.82 | 6.83 | -5.79% | 1.91 | 1.08% |
| 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.600654 | 中安科 | 3.75 | 3.79 | 3.55 | 3.55 | -5.33% | 4.43 | 5.21% |
| 2026-05-21 | sh.600655 | 豫园股份 | 4.62 | 4.67 | 4.53 | 4.53 | -1.95% | 0.62 | 0.34% |
| 2026-05-21 | sh.600657 | 信达地产 | 2.91 | 2.94 | 2.77 | 2.78 | -4.47% | 0.76 | 0.94% |
| 2026-05-21 | sh.600658 | 电子城 | 5.18 | 5.30 | 4.92 | 4.94 | -3.14% | 1.39 | 2.42% |
| 2026-05-21 | sh.600720 | 中交设计 | 6.25 | 6.35 | 6.17 | 6.17 | -1.44% | 0.42 | 0.66% |
| 2026-05-21 | sh.600660 | 福耀玻璃 | 54.31 | 55.32 | 54.29 | 54.34 | +0.09% | 7.23 | 0.66% |
| 2026-05-21 | sh.600661 | 昂立教育 | 9.34 | 9.46 | 8.94 | 8.97 | -3.34% | 0.52 | 1.99% |
| 2026-05-21 | sh.600662 | 外服控股 | 4.70 | 4.76 | 4.60 | 4.60 | -1.50% | 0.59 | 0.56% |
显示 31501 - 31600 条，共 1,459,474 条记录