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.600529 | 山东药玻 | 17.38 | 17.85 | 17.36 | 17.68 | +1.84% | 1.73 | 1.47% |
| 2026-05-21 | sh.600530 | 交大昂立 | 8.00 | 8.00 | 6.81 | 6.84 | -9.64% | 3.58 | 6.45% |
| 2026-05-21 | sh.600533 | 栖霞建设 | 2.43 | 2.43 | 2.25 | 2.26 | -6.61% | 0.63 | 2.58% |
| 2026-05-21 | sh.600613 | 神奇制药 | 5.49 | 5.58 | 5.33 | 5.33 | -2.91% | 0.39 | 1.47% |
| 2026-05-21 | sh.600487 | 亨通光电 | 75.99 | 76.00 | 69.38 | 69.90 | -7.76% | 118.23 | 6.67% |
| 2026-05-21 | sh.600486 | 扬农化工 | 63.38 | 64.02 | 60.88 | 60.91 | -3.70% | 3.94 | 1.56% |
| 2026-05-21 | sh.600483 | 福能股份 | 10.64 | 10.95 | 10.51 | 10.54 | -1.95% | 3.98 | 1.33% |
| 2026-05-21 | sh.600481 | 双良节能 | 7.31 | 7.86 | 7.10 | 7.80 | +6.56% | 28.37 | 18.20% |
| 2026-05-21 | sh.600480 | 凌云股份 | 11.52 | 12.00 | 11.48 | 11.53 | +0.09% | 5.22 | 3.67% |
| 2026-05-21 | sh.600310 | 广西能源 | 5.07 | 5.46 | 5.05 | 5.20 | +2.56% | 8.31 | 10.87% |
| 2026-05-21 | sh.600312 | 平高电气 | 22.15 | 22.30 | 20.98 | 21.09 | -5.04% | 6.33 | 2.16% |
| 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.600316 | 洪都航空 | 31.98 | 32.42 | 31.10 | 31.16 | -2.20% | 3.02 | 1.33% |
| 2026-05-21 | sh.600318 | 新力金融 | 7.34 | 7.68 | 7.21 | 7.24 | -1.09% | 1.49 | 3.91% |
| 2026-05-21 | sh.600319 | 亚星化学 | 8.07 | 8.10 | 7.61 | 7.65 | -4.49% | 0.47 | 1.55% |
| 2026-05-21 | sh.600320 | 振华重工 | 4.96 | 5.01 | 4.81 | 4.82 | -2.63% | 2.31 | 1.41% |
| 2026-05-21 | sh.600322 | 津投城开 | 2.60 | 2.60 | 2.37 | 2.39 | -7.36% | 0.92 | 3.34% |
| 2026-05-21 | sh.600323 | 瀚蓝环境 | 30.41 | 31.15 | 30.26 | 30.55 | +0.20% | 1.61 | 0.64% |
| 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.600408 | 安泰集团 | 3.06 | 3.10 | 2.90 | 2.92 | -5.50% | 1.23 | 4.06% |
| 2026-05-21 | sh.600326 | 西藏天路 | 8.71 | 8.80 | 8.34 | 8.34 | -4.90% | 2.84 | 2.43% |
| 2026-05-21 | sh.600328 | 中盐化工 | 7.52 | 7.59 | 7.22 | 7.24 | -4.11% | 2.40 | 2.21% |
| 2026-05-21 | sh.600329 | 达仁堂 | 42.28 | 42.28 | 41.36 | 41.45 | -1.19% | 1.56 | 0.66% |
| 2026-05-21 | sh.600330 | 天通股份 | 29.28 | 29.50 | 27.04 | 27.50 | -4.21% | 40.00 | 11.38% |
| 2026-05-21 | sh.600331 | 宏达股份 | 15.90 | 16.45 | 15.73 | 15.85 | +0.32% | 9.48 | 2.91% |
| 2026-05-21 | sh.600332 | 白云山 | 21.82 | 22.05 | 21.70 | 21.71 | -0.55% | 1.29 | 0.42% |
| 2026-05-21 | sh.600333 | 长春燃气 | 5.98 | 6.14 | 5.87 | 5.91 | -2.80% | 1.53 | 4.19% |
| 2026-05-21 | sh.600335 | 国机汽车 | 5.85 | 5.92 | 5.70 | 5.70 | -2.40% | 0.92 | 1.06% |
| 2026-05-21 | sh.600336 | 澳柯玛 | 8.26 | 8.45 | 8.04 | 8.06 | -2.42% | 1.28 | 1.94% |
| 2026-05-21 | sh.600337 | ST美克 | 3.03 | 3.14 | 2.96 | 3.03 | -2.88% | 1.39 | 3.20% |
| 2026-05-21 | sh.600338 | 西藏珠峰 | 20.73 | 21.08 | 19.91 | 19.93 | -3.21% | 12.47 | 6.63% |
| 2026-05-21 | sh.600340 | *ST华幸 | 1.13 | 1.14 | 1.09 | 1.10 | -4.35% | 1.10 | 2.53% |
| 2026-05-21 | sh.600343 | 航天动力 | 33.72 | 34.18 | 32.44 | 32.50 | -3.36% | 9.46 | 4.43% |
| 2026-05-21 | sh.600433 | 冠豪高新 | 4.33 | 4.45 | 4.22 | 4.25 | -0.93% | 3.41 | 4.49% |
| 2026-05-21 | sh.600345 | 长江通信 | 55.45 | 55.55 | 50.95 | 51.02 | -7.96% | 7.75 | 6.90% |
| 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.600350 | 山东高速 | 11.86 | 11.98 | 11.76 | 11.92 | +0.68% | 0.70 | 0.12% |
| 2026-05-21 | sh.600351 | 亚宝药业 | 6.50 | 6.59 | 6.38 | 6.39 | -1.54% | 0.95 | 2.12% |
| 2026-05-21 | sh.600352 | 浙江龙盛 | 11.53 | 11.90 | 11.45 | 11.45 | -0.69% | 6.49 | 1.70% |
| 2026-05-21 | sh.600353 | 旭光电子 | 23.85 | 24.38 | 21.59 | 21.69 | -9.28% | 17.14 | 9.06% |
| 2026-05-21 | sh.600456 | 宝钛股份 | 33.37 | 34.03 | 32.59 | 32.68 | -2.10% | 3.47 | 2.17% |
| 2026-05-21 | sh.600354 | 敦煌种业 | 5.71 | 5.77 | 5.50 | 5.52 | -3.16% | 0.91 | 3.04% |
| 2026-05-21 | sh.600356 | 恒丰纸业 | 9.52 | 9.60 | 9.07 | 9.09 | -3.91% | 0.66 | 2.36% |
| 2026-05-21 | sh.600358 | 国旅联合 | 6.76 | 6.76 | 6.12 | 6.13 | -9.85% | 2.23 | 6.99% |
| 2026-05-21 | sh.600359 | 新农开发 | 6.94 | 7.02 | 6.60 | 6.61 | -4.62% | 0.61 | 2.36% |
| 2026-05-21 | sh.600360 | 华微电子 | 10.90 | 12.07 | 10.89 | 12.07 | +10.03% | 17.05 | 14.94% |
| 2026-05-21 | sh.600361 | 创新新材 | 4.40 | 4.48 | 4.22 | 4.25 | -3.41% | 2.62 | 1.62% |
| 2026-05-21 | sh.600468 | 百利电气 | 7.10 | 7.15 | 6.70 | 6.71 | -5.49% | 2.53 | 3.35% |
| 2026-05-21 | sh.600469 | 风神股份 | 6.21 | 6.32 | 6.13 | 6.14 | -0.49% | 0.52 | 1.15% |
| 2026-05-21 | sh.600363 | 联创光电 | 41.07 | 41.95 | 39.08 | 39.23 | -4.20% | 5.70 | 3.12% |
| 2026-05-21 | sh.600365 | ST通葡 | 2.98 | 2.99 | 2.83 | 2.85 | -4.36% | 0.33 | 2.65% |
| 2026-05-21 | sh.600366 | 宁波韵升 | 13.09 | 13.34 | 12.73 | 12.74 | -2.30% | 3.70 | 2.57% |
| 2026-05-21 | sh.600367 | 红星发展 | 24.70 | 26.81 | 24.70 | 24.82 | +1.85% | 12.22 | 14.65% |
| 2026-05-21 | sh.600368 | 五洲交通 | 3.92 | 3.99 | 3.90 | 3.92 | +0.26% | 0.72 | 1.14% |
| 2026-05-21 | sh.600369 | 西南证券 | 4.09 | 4.24 | 4.05 | 4.05 | -0.49% | 2.71 | 0.98% |
| 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.600371 | 万向德农 | 8.18 | 8.30 | 7.92 | 7.94 | -2.70% | 0.45 | 1.90% |
| 2026-05-21 | sh.600373 | 中文传媒 | 8.02 | 8.08 | 7.91 | 7.93 | -1.12% | 0.57 | 0.53% |
| 2026-05-21 | sh.600482 | 中国动力 | 36.99 | 37.59 | 35.00 | 35.17 | -3.72% | 13.70 | 1.66% |
| 2026-05-21 | sh.600375 | 汉马科技 | 4.66 | 4.78 | 4.59 | 4.61 | -1.50% | 1.02 | 1.48% |
| 2026-05-21 | sh.600376 | 首开股份 | 4.31 | 4.77 | 4.27 | 4.55 | +4.84% | 8.32 | 6.99% |
| 2026-05-21 | sh.600377 | 宁沪高速 | 12.29 | 12.42 | 12.26 | 12.34 | +0.24% | 0.85 | 0.18% |
| 2026-05-21 | sh.600490 | 鹏欣资源 | 7.77 | 7.95 | 7.45 | 7.51 | -2.21% | 3.86 | 2.50% |
| 2026-05-21 | sh.600378 | 昊华科技 | 36.30 | 37.22 | 35.00 | 35.06 | -2.53% | 9.11 | 2.35% |
| 2026-05-21 | sh.600379 | 宝光股份 | 14.13 | 14.30 | 13.09 | 13.31 | -6.00% | 5.70 | 12.53% |
| 2026-05-21 | sh.600380 | 健康元 | 10.30 | 10.43 | 10.17 | 10.17 | -1.17% | 1.28 | 0.68% |
| 2026-05-21 | sh.600381 | *ST春天 | 4.61 | 5.09 | 4.61 | 4.77 | -1.65% | 1.08 | 3.83% |
| 2026-05-21 | sh.600383 | 金地集团 | 2.80 | 2.82 | 2.67 | 2.68 | -4.29% | 2.37 | 1.91% |
| 2026-05-21 | sh.600386 | 北巴传媒 | 4.13 | 4.20 | 3.90 | 3.91 | -6.24% | 0.91 | 2.79% |
| 2026-05-21 | sh.600498 | 烽火通信 | 58.49 | 58.90 | 53.80 | 54.04 | -7.59% | 56.48 | 7.91% |
| 2026-05-21 | sh.600388 | 龙净环保 | 18.71 | 19.88 | 18.69 | 19.27 | +3.16% | 6.11 | 2.47% |
| 2026-05-21 | sh.600389 | 江山股份 | 26.43 | 26.65 | 25.38 | 25.47 | -3.49% | 1.34 | 1.20% |
| 2026-05-21 | sh.600390 | 五矿资本 | 4.95 | 5.08 | 4.92 | 4.93 | -0.40% | 1.89 | 0.84% |
| 2026-05-21 | sh.600391 | 航发科技 | 43.50 | 47.53 | 43.03 | 44.06 | +1.90% | 10.88 | 7.27% |
| 2026-05-21 | sh.600392 | 盛和资源 | 23.81 | 24.34 | 23.01 | 23.07 | -2.94% | 12.64 | 3.03% |
| 2026-05-21 | sh.600395 | 盘江股份 | 5.40 | 5.45 | 5.19 | 5.19 | -4.07% | 1.35 | 1.19% |
| 2026-05-21 | sh.600396 | 华电辽能 | 14.50 | 15.27 | 14.20 | 14.23 | -2.13% | 31.82 | 14.61% |
| 2026-05-21 | sh.600397 | 江钨装备 | 13.10 | 13.63 | 12.77 | 12.77 | -3.04% | 4.63 | 3.54% |
| 2026-05-21 | sh.600398 | 海澜之家 | 6.03 | 6.11 | 5.92 | 5.93 | -1.98% | 1.72 | 0.60% |
| 2026-05-21 | sh.600399 | 抚顺特钢 | 5.26 | 5.33 | 5.05 | 5.05 | -3.44% | 2.52 | 2.45% |
| 2026-05-21 | sh.600400 | 红豆股份 | 3.14 | 3.22 | 3.00 | 3.02 | -2.89% | 3.41 | 4.78% |
| 2026-05-21 | sh.600403 | 大有能源 | 5.33 | 5.36 | 5.09 | 5.10 | -4.32% | 0.88 | 0.71% |
| 2026-05-21 | sh.600405 | 动力源 | 4.86 | 4.92 | 4.64 | 4.66 | -3.92% | 0.61 | 2.06% |
| 2026-05-21 | sh.600406 | 国电南瑞 | 26.52 | 26.66 | 25.63 | 25.66 | -3.28% | 31.22 | 1.49% |
| 2026-05-21 | sh.600409 | 三友化工 | 7.31 | 7.43 | 6.81 | 6.84 | -7.07% | 4.08 | 2.80% |
| 2026-05-21 | sh.600512 | 腾达建设 | 2.28 | 2.31 | 2.23 | 2.23 | -1.76% | 0.52 | 1.45% |
| 2026-05-21 | sh.600410 | 华胜天成 | 22.32 | 22.43 | 20.76 | 21.09 | -5.17% | 20.06 | 8.43% |
| 2026-05-21 | sh.600415 | 小商品城 | 14.09 | 14.12 | 13.51 | 13.54 | -4.45% | 20.30 | 2.68% |
| 2026-05-21 | sh.600416 | 湘电股份 | 11.67 | 12.63 | 11.66 | 11.80 | +1.46% | 6.05 | 3.38% |
| 2026-05-21 | sh.600519 | 贵州茅台 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | -0.30% | 51.13 | 0.31% |
| 2026-05-21 | sh.600418 | 江淮汽车 | 45.50 | 47.00 | 45.18 | 45.37 | -0.74% | 21.36 | 2.12% |
| 2026-05-21 | sh.600419 | 天润乳业 | 9.05 | 9.15 | 8.70 | 8.76 | -3.20% | 0.39 | 1.39% |
| 2026-05-21 | sh.600420 | 国药现代 | 9.17 | 9.24 | 9.08 | 9.11 | -0.65% | 0.46 | 0.37% |
| 2026-05-21 | sh.600421 | *ST华嵘 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.600422 | 昆药集团 | 8.59 | 8.64 | 8.50 | 8.51 | -0.47% | 0.68 | 1.05% |
| 2026-05-21 | sh.600423 | *ST柳化 | 2.84 | 2.84 | 2.72 | 2.73 | -3.87% | 0.50 | 2.25% |
| 2026-05-21 | sh.600425 | 青松建化 | 3.91 | 3.94 | 3.78 | 3.80 | -3.06% | 0.77 | 1.24% |
| 2026-05-21 | sh.600426 | 华鲁恒升 | 31.75 | 32.43 | 31.35 | 31.37 | -2.37% | 10.01 | 1.48% |
| 2026-05-21 | sh.600428 | 中远海特 | 7.93 | 8.28 | 7.83 | 7.87 | -1.13% | 4.21 | 2.14% |
| 2026-05-21 | sh.600429 | 三元股份 | 5.24 | 5.30 | 5.11 | 5.12 | -2.29% | 0.61 | 0.79% |
显示 31701 - 31800 条，共 1,459,474 条记录