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.600663 | 陆家嘴 | 7.26 | 7.37 | 7.07 | 7.11 | -2.20% | 1.34 | 0.59% |
| 2026-05-21 | sh.600664 | 哈药股份 | 3.44 | 3.47 | 3.34 | 3.35 | -2.62% | 2.05 | 2.38% |
| 2026-05-21 | sh.600665 | 天地源 | 3.36 | 3.37 | 3.14 | 3.15 | -6.53% | 0.50 | 1.77% |
| 2026-05-21 | sh.600666 | 奥瑞德 | 5.68 | 5.73 | 5.16 | 5.21 | -8.11% | 15.26 | 11.27% |
| 2026-05-21 | sh.600667 | 太极实业 | 13.75 | 13.93 | 12.36 | 12.42 | -9.28% | 42.53 | 15.48% |
| 2026-05-21 | sh.600668 | 尖峰集团 | 8.40 | 8.64 | 8.38 | 8.40 | +0.48% | 0.60 | 1.71% |
| 2026-05-21 | sh.600671 | 天目药业 | 19.20 | 19.70 | 18.86 | 18.86 | -2.13% | 0.56 | 2.38% |
| 2026-05-21 | sh.600735 | ST新华锦 | 6.54 | 6.77 | 6.48 | 6.51 | +0.15% | 0.85 | 2.99% |
| 2026-05-21 | sh.600673 | 东阳光 | 38.70 | 38.87 | 35.99 | 36.18 | -5.93% | 27.56 | 2.45% |
| 2026-05-21 | sh.600674 | 川投能源 | 15.00 | 15.15 | 14.74 | 14.80 | -1.33% | 5.46 | 0.75% |
| 2026-05-21 | sh.600675 | 中华企业 | 2.51 | 2.53 | 2.44 | 2.46 | -2.38% | 0.62 | 0.41% |
| 2026-05-21 | sh.600676 | 交运股份 | 8.38 | 8.38 | 7.22 | 7.23 | -5.24% | 3.46 | 4.43% |
| 2026-05-21 | sh.600678 | ST金顶 | 6.87 | 6.87 | 6.33 | 6.70 | +2.45% | 4.51 | 19.43% |
| 2026-05-21 | sh.600679 | 上海凤凰 | 10.42 | 10.62 | 10.19 | 10.24 | -1.73% | 0.36 | 1.00% |
| 2026-05-21 | sh.600683 | 京投发展 | 15.93 | 16.00 | 14.50 | 14.51 | -9.43% | 6.29 | 5.58% |
| 2026-05-21 | sh.600685 | 中船防务 | 30.48 | 31.45 | 29.84 | 29.93 | -1.58% | 4.96 | 1.96% |
| 2026-05-21 | sh.600686 | 金龙汽车 | 14.25 | 14.78 | 14.10 | 14.10 | -1.19% | 2.44 | 2.36% |
| 2026-05-21 | sh.600688 | 上海石化 | 2.88 | 2.90 | 2.78 | 2.79 | -3.79% | 1.91 | 0.92% |
| 2026-05-21 | sh.600689 | 上海三毛 | 12.80 | 13.06 | 12.51 | 12.55 | -1.95% | 0.50 | 2.58% |
| 2026-05-21 | sh.600690 | 海尔智家 | 20.90 | 21.02 | 20.44 | 20.44 | -2.11% | 10.23 | 0.79% |
| 2026-05-21 | sh.600691 | 潞化科技 | 2.83 | 2.91 | 2.75 | 2.76 | -2.47% | 1.58 | 2.35% |
| 2026-05-21 | sh.600692 | 亚通股份 | 7.74 | 7.74 | 7.22 | 7.26 | -5.47% | 0.70 | 3.68% |
| 2026-05-21 | sh.600759 | ST洲际 | 2.79 | 2.87 | 2.79 | 2.79 | -5.10% | 7.38 | 6.35% |
| 2026-05-21 | sh.600693 | 东百集团 | 9.88 | 9.96 | 9.43 | 9.47 | -3.07% | 2.89 | 3.43% |
| 2026-05-21 | sh.600694 | 大商股份 | 17.69 | 17.69 | 17.18 | 17.21 | -2.33% | 0.72 | 1.19% |
| 2026-05-21 | sh.600696 | *ST岩石 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600697 | 欧亚集团 | 12.31 | 12.47 | 11.70 | 11.80 | -4.07% | 0.44 | 2.37% |
| 2026-05-21 | sh.601038 | 一拖股份 | 13.00 | 13.17 | 12.49 | 12.77 | -1.01% | 0.65 | 0.69% |
| 2026-05-21 | sh.600698 | 湖南天雁 | 7.11 | 7.37 | 7.09 | 7.10 | -0.70% | 0.95 | 1.59% |
| 2026-05-21 | sh.600699 | 均胜电子 | 28.91 | 31.50 | 28.85 | 30.18 | +4.83% | 36.19 | 8.77% |
| 2026-05-21 | sh.600581 | *ST八钢 | 2.66 | 2.69 | 2.63 | 2.64 | -0.38% | 0.48 | 1.17% |
| 2026-05-21 | sh.600580 | 卧龙电驱 | 39.90 | 41.95 | 39.73 | 40.66 | +2.62% | 40.11 | 6.28% |
| 2026-05-21 | sh.600579 | 中化装备 | 7.14 | 7.19 | 6.84 | 6.85 | -4.06% | 0.49 | 1.42% |
| 2026-05-21 | sh.600578 | 京能电力 | 7.03 | 8.18 | 6.85 | 8.18 | +9.95% | 41.55 | 8.18% |
| 2026-05-21 | sh.600577 | 精达股份 | 14.77 | 14.98 | 14.12 | 14.19 | -3.47% | 15.72 | 5.00% |
| 2026-05-21 | sh.600576 | 祥源文旅 | 5.81 | 6.03 | 5.75 | 5.77 | -0.69% | 1.12 | 2.86% |
| 2026-05-21 | sh.600575 | 淮河能源 | 3.84 | 3.90 | 3.75 | 3.76 | -2.59% | 3.22 | 2.16% |
| 2026-05-21 | sh.600572 | 康恩贝 | 4.22 | 4.24 | 4.16 | 4.17 | -0.95% | 1.27 | 1.19% |
| 2026-05-21 | sh.600571 | 信雅达 | 12.72 | 12.84 | 12.14 | 12.16 | -4.85% | 1.51 | 2.63% |
| 2026-05-21 | sh.600570 | 恒生电子 | 26.60 | 27.49 | 26.07 | 26.17 | -0.87% | 11.23 | 2.21% |
| 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.600568 | ST中珠 | 2.60 | 2.63 | 2.51 | 2.52 | -2.70% | 0.33 | 0.76% |
| 2026-05-21 | sh.600567 | 山鹰国际 | 1.36 | 1.37 | 1.31 | 1.32 | -2.94% | 1.12 | 1.32% |
| 2026-05-21 | sh.600566 | 济川药业 | 28.74 | 28.99 | 28.11 | 28.60 | -0.49% | 1.41 | 0.54% |
| 2026-05-21 | sh.600562 | 国睿科技 | 24.96 | 25.73 | 24.71 | 24.93 | -0.12% | 2.83 | 0.90% |
| 2026-05-21 | sh.600561 | 江西长运 | 6.86 | 6.99 | 6.53 | 6.57 | -4.23% | 0.39 | 2.04% |
| 2026-05-21 | sh.600560 | 金自天正 | 14.59 | 14.84 | 14.15 | 14.26 | -2.06% | 0.65 | 2.00% |
| 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.600558 | 大西洋 | 5.62 | 5.67 | 5.47 | 5.47 | -2.84% | 0.78 | 1.55% |
| 2026-05-21 | sh.600854 | 春兰股份 | 5.54 | 5.56 | 5.20 | 5.23 | -5.08% | 1.31 | 4.66% |
| 2026-05-21 | sh.600557 | 康缘药业 | 12.52 | 12.62 | 12.38 | 12.43 | -0.40% | 0.80 | 1.13% |
| 2026-05-21 | sh.600556 | 天下秀 | 5.74 | 5.88 | 5.56 | 5.58 | -3.29% | 2.90 | 2.81% |
| 2026-05-21 | sh.600552 | 凯盛科技 | 19.15 | 19.70 | 18.30 | 18.30 | +0.83% | 30.11 | 16.67% |
| 2026-05-21 | sh.600551 | 时代出版 | 8.37 | 8.39 | 7.54 | 7.86 | -5.98% | 1.86 | 3.47% |
| 2026-05-21 | sh.600549 | 厦门钨业 | 51.68 | 53.10 | 50.01 | 50.16 | -1.43% | 27.48 | 3.42% |
| 2026-05-21 | sh.600548 | 深高速 | 8.85 | 8.92 | 8.81 | 8.82 | -0.34% | 0.13 | 0.08% |
| 2026-05-21 | sh.600547 | 山东黄金 | 31.00 | 31.18 | 29.60 | 29.60 | -2.79% | 14.24 | 1.29% |
| 2026-05-21 | sh.600546 | 山煤国际 | 13.61 | 13.64 | 13.33 | 13.35 | -1.62% | 2.50 | 0.94% |
| 2026-05-21 | sh.600545 | 卓郎智能 | 5.88 | 6.27 | 5.78 | 5.80 | -1.86% | 9.06 | 8.35% |
| 2026-05-21 | sh.600543 | *ST莫高 | 4.98 | 5.02 | 4.76 | 4.79 | -4.01% | 0.21 | 1.32% |
| 2026-05-21 | sh.600540 | 新赛股份 | 5.26 | 5.32 | 4.91 | 4.95 | -6.25% | 1.08 | 3.63% |
| 2026-05-21 | sh.600539 | 狮头股份 | 13.66 | 14.32 | 13.38 | 13.50 | -2.88% | 4.01 | 12.66% |
| 2026-05-21 | sh.600538 | 国发股份 | 6.87 | 7.10 | 6.81 | 6.82 | -1.16% | 1.51 | 4.14% |
| 2026-05-21 | sh.600537 | *ST亿晶 | 3.29 | 3.31 | 3.14 | 3.15 | -3.96% | 1.36 | 3.60% |
| 2026-05-21 | sh.600536 | 中国软件 | 40.35 | 40.62 | 38.56 | 38.57 | -4.03% | 7.17 | 2.14% |
| 2026-05-21 | sh.600535 | 天士力 | 14.28 | 14.55 | 14.24 | 14.38 | +0.98% | 1.62 | 0.75% |
| 2026-05-21 | sh.600488 | 津药药业 | 5.86 | 6.04 | 5.64 | 5.66 | -4.23% | 7.71 | 12.16% |
| 2026-05-21 | sh.600573 | 惠泉啤酒 | 12.91 | 13.10 | 12.32 | 12.40 | -4.32% | 1.54 | 4.87% |
| 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.600491 | ST龙元 | 1.38 | 1.41 | 1.32 | 1.32 | -5.04% | 0.79 | 3.79% |
| 2026-05-21 | sh.600769 | 祥龙电业 | 18.90 | 19.36 | 18.90 | 18.90 | -10.00% | 2.74 | 3.86% |
| 2026-05-21 | sh.600493 | 凤竹纺织 | 7.30 | 7.34 | 6.82 | 6.87 | -5.50% | 0.54 | 2.79% |
| 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.600496 | 精工钢构 | 4.20 | 4.29 | 4.08 | 4.08 | -3.09% | 1.81 | 2.18% |
| 2026-05-21 | sh.600497 | 驰宏锌锗 | 10.09 | 10.35 | 9.20 | 9.24 | -7.32% | 23.89 | 4.86% |
| 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.600501 | 航天晨光 | 22.10 | 22.32 | 21.15 | 21.18 | -4.21% | 1.93 | 2.07% |
| 2026-05-21 | sh.600502 | 安徽建工 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 1.19 | 1.36% |
| 2026-05-21 | sh.600503 | 华丽家族 | 2.49 | 2.52 | 2.34 | 2.36 | -5.22% | 0.67 | 1.73% |
| 2026-05-21 | sh.600505 | 西昌电力 | 12.67 | 12.92 | 12.46 | 12.48 | -2.50% | 1.04 | 2.23% |
| 2026-05-21 | sh.600506 | 统一股份 | 18.27 | 18.97 | 17.86 | 17.91 | -6.08% | 5.11 | 11.11% |
| 2026-05-21 | sh.600507 | 方大特钢 | 4.88 | 5.05 | 4.70 | 4.73 | -3.07% | 2.29 | 2.04% |
| 2026-05-21 | sh.600508 | 上海能源 | 13.50 | 13.57 | 12.93 | 12.96 | -4.64% | 1.17 | 1.22% |
| 2026-05-21 | sh.600509 | 天富能源 | 9.50 | 9.69 | 9.01 | 9.06 | -5.72% | 10.23 | 7.97% |
| 2026-05-21 | sh.600510 | 黑牡丹 | 9.15 | 9.65 | 8.96 | 9.02 | -1.53% | 2.37 | 2.48% |
| 2026-05-21 | sh.600594 | 益佰制药 | 3.81 | 3.85 | 3.61 | 3.67 | -3.67% | 1.01 | 3.41% |
| 2026-05-21 | sh.600511 | 国药股份 | 27.30 | 27.54 | 27.08 | 27.09 | -0.84% | 0.76 | 0.50% |
| 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.600515 | 海南机场 | 3.28 | 3.35 | 3.23 | 3.23 | -1.22% | 3.14 | 1.04% |
| 2026-05-21 | sh.600516 | 方大炭素 | 5.27 | 5.38 | 5.04 | 5.05 | -4.36% | 4.07 | 1.94% |
| 2026-05-21 | sh.600517 | 国网英大 | 5.68 | 5.79 | 5.51 | 5.53 | -2.64% | 1.70 | 0.52% |
| 2026-05-21 | sh.600518 | 康美药业 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 3.15 | 1.47% |
| 2026-05-21 | sh.600520 | 三佳科技 | 31.91 | 32.85 | 30.00 | 30.10 | -6.52% | 5.41 | 10.89% |
| 2026-05-21 | sh.600521 | 华海药业 | 16.61 | 17.65 | 16.61 | 17.02 | +2.22% | 11.02 | 4.28% |
| 2026-05-21 | sh.600522 | 中天科技 | 45.00 | 45.77 | 41.85 | 41.90 | -7.73% | 134.20 | 9.04% |
| 2026-05-21 | sh.600523 | 贵航股份 | 12.92 | 13.15 | 12.67 | 12.69 | -2.01% | 0.59 | 1.13% |
| 2026-05-21 | sh.600525 | ST长园 | 5.57 | 5.65 | 5.41 | 5.45 | -2.15% | 0.80 | 1.09% |
| 2026-05-21 | sh.600526 | 菲达环保 | 5.11 | 5.16 | 4.95 | 4.96 | -2.55% | 0.47 | 1.07% |
| 2026-05-21 | sh.600527 | 江南高纤 | 2.73 | 2.79 | 2.61 | 2.63 | -3.66% | 2.55 | 5.45% |
| 2026-05-21 | sh.600528 | 中铁工业 | 7.59 | 7.68 | 7.50 | 7.51 | -0.92% | 1.00 | 0.59% |
显示 31601 - 31700 条，共 1,459,474 条记录