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.600435 北方导航 13.38 13.49 12.69 12.71 -4.36% 4.71 2.39%
2026-05-21 sh.600436 片仔癀 127.96 129.25 125.80 126.11 -1.09% 4.88 0.63%
2026-05-21 sh.600438 通威股份 16.25 16.44 15.57 15.59 -3.47% 8.47 1.18%
2026-05-21 sh.600439 瑞贝卡 2.49 2.54 2.42 2.45 -1.61% 0.48 1.69%
2026-05-21 sh.600444 国机通用 16.63 16.77 15.88 15.92 -3.86% 0.59 2.44%
2026-05-21 sh.600446 金证股份 14.16 14.68 13.81 13.81 -2.47% 5.50 4.09%
2026-05-21 sh.600448 华纺股份 3.40 3.42 3.18 3.20 -5.33% 0.90 4.30%
2026-05-21 sh.600449 宁夏建材 14.53 14.63 13.90 13.94 -4.91% 1.93 2.83%
2026-05-21 sh.600729 重百集团 19.31 19.50 19.30 19.30 +0.05% 0.56 1.51%
2026-05-21 sh.600452 涪陵电力 12.66 13.18 12.41 12.46 -2.35% 10.54 5.35%
2026-05-21 sh.600455 博通股份 29.40 29.93 28.52 28.61 -2.85% 0.52 2.84%
2026-05-21 sh.600458 时代新材 12.70 13.00 11.97 12.00 -2.44% 3.73 3.47%
2026-05-21 sh.600459 贵研铂业 19.97 20.42 19.16 19.16 -2.99% 4.41 2.92%
2026-05-21 sh.600460 士兰微 32.90 33.17 30.90 30.94 -5.06% 32.58 6.07%
2026-05-21 sh.600461 洪城环境 10.45 10.55 10.23 10.24 -2.66% 0.85 0.64%
2026-05-21 sh.600463 空港股份 10.51 10.77 10.22 10.25 -3.03% 0.45 1.42%
2026-05-21 sh.600467 好当家 2.32 2.35 2.27 2.28 -1.30% 0.64 1.91%
2026-05-21 sh.600470 六国化工 5.94 6.03 5.67 5.69 -4.69% 1.18 3.87%
2026-05-21 sh.600475 华光环能 19.00 19.43 18.80 19.23 +0.26% 4.35 2.42%
2026-05-21 sh.600476 *ST湘邮 12.36 12.55 11.90 11.91 -4.41% 0.35 1.79%
2026-05-21 sh.600477 杭萧钢构 2.91 2.95 2.82 2.82 -2.76% 1.10 1.62%
2026-05-21 sh.600478 科力远 6.65 6.78 6.55 6.55 -1.21% 2.27 2.04%
2026-05-21 sh.600563 法拉电子 168.00 171.67 156.19 158.36 -2.46% 37.87 10.17%
2026-05-21 sh.600479 千金药业 10.22 10.35 10.09 10.12 -0.88% 0.62 1.46%
2026-05-21 sh.600156 华升股份 10.96 13.04 10.96 13.04 +10.04% 12.23 24.28%
2026-05-21 sh.600157 永泰能源 1.77 1.79 1.71 1.71 -3.39% 14.24 3.72%
2026-05-21 sh.600158 中体产业 11.74 12.07 11.34 11.41 -3.71% 12.47 11.20%
2026-05-21 sh.600217 中再资环 3.45 3.47 3.35 3.35 -2.62% 0.60 1.06%
2026-05-21 sh.600219 南山铝业 5.22 5.34 5.04 5.05 -2.88% 9.89 1.66%
2026-05-21 sh.600159 大龙地产 3.21 3.23 2.89 2.92 -8.46% 0.94 3.73%
2026-05-21 sh.600160 巨化股份 33.07 33.69 32.50 32.58 -1.42% 14.24 1.59%
2026-05-21 sh.600161 天坛生物 13.22 13.95 13.15 13.64 +3.26% 2.69 1.01%
2026-05-21 sh.600163 中闽能源 6.46 6.66 6.33 6.35 -2.76% 3.44 2.78%
2026-05-21 sh.600165 ST宁科 3.19 3.19 3.05 3.05 -4.69% 0.26 1.14%
2026-05-21 sh.600166 福田汽车 3.19 3.24 3.08 3.10 -2.21% 5.32 2.11%
2026-05-21 sh.600167 联美控股 6.83 6.90 6.71 6.73 -1.61% 0.80 0.52%
2026-05-21 sh.600169 ST太重 2.32 2.34 2.28 2.28 -1.72% 0.28 0.36%
2026-05-21 sh.600170 上海建工 2.57 2.60 2.54 2.54 -1.17% 2.72 1.19%
2026-05-21 sh.600171 上海贝岭 30.45 30.79 28.40 28.43 -6.08% 9.31 4.43%
2026-05-21 sh.600172 黄河旋风 10.71 10.90 9.95 9.99 -6.64% 14.77 11.15%
2026-05-21 sh.600173 卧龙新能 6.79 6.96 6.61 6.62 -2.50% 0.72 1.52%
2026-05-21 sh.600176 中国巨石 35.50 37.80 35.12 35.52 +1.17% 65.64 4.50%
2026-05-21 sh.600177 雅戈尔 7.46 7.56 7.44 7.46 -0.27% 1.38 0.41%
2026-05-21 sh.600178 东安动力 9.99 10.05 9.73 9.76 -2.30% 0.39 0.85%
2026-05-21 sh.600179 安通控股 4.38 4.62 4.36 4.44 +1.60% 2.81 1.62%
2026-05-21 sh.600180 *ST瑞茂 1.57 1.58 1.57 1.57 -4.85% 1.04 6.07%
2026-05-21 sh.600182 S佳通 14.18 14.27 13.99 14.13 +0.07% 0.27 1.13%
2026-05-21 sh.600183 生益科技 102.15 107.50 97.66 98.19 -2.36% 74.45 3.03%
2026-05-21 sh.600184 光电股份 28.16 28.17 26.08 26.22 -7.02% 10.06 6.33%
2026-05-21 sh.600185 珠免集团 5.59 5.78 5.56 5.58 0.00% 1.64 1.53%
2026-05-21 sh.600186 莲花控股 11.01 11.49 10.45 10.68 -3.17% 30.47 15.52%
2026-05-21 sh.600187 *ST国中 1.39 1.42 1.34 1.35 -2.88% 0.55 2.44%
2026-05-21 sh.600188 兖矿能源 20.72 21.20 20.28 20.32 -5.00% 10.91 0.89%
2026-05-21 sh.600192 长城电工 8.40 8.58 8.05 8.09 -4.37% 0.99 2.71%
2026-05-21 sh.600193 *ST创兴 2.17 2.17 2.17 2.17 0.00% 0.00 0.00%
2026-05-21 sh.600195 中牧股份 7.10 7.14 6.88 6.88 -2.96% 0.70 0.97%
2026-05-21 sh.600196 复星医药 24.06 24.38 23.68 23.71 -1.29% 4.72 0.93%
2026-05-21 sh.600197 伊力特 12.32 12.57 12.32 12.49 +0.73% 0.91 1.54%
2026-05-21 sh.600198 大唐电信 9.15 9.28 8.61 8.64 -5.16% 5.56 4.75%
2026-05-21 sh.600199 金种子酒 8.07 8.65 8.01 8.48 +4.18% 2.56 4.69%
2026-05-21 sh.600201 生物股份 13.90 14.00 13.27 13.32 -3.90% 3.67 2.43%
2026-05-21 sh.600202 哈空调 6.20 6.33 5.85 5.90 -4.84% 0.92 3.95%
2026-05-21 sh.600203 福日电子 12.51 12.80 11.96 11.97 -3.93% 2.68 3.64%
2026-05-21 sh.600206 有研新材 31.48 31.99 28.75 28.92 -6.04% 26.00 10.10%
2026-05-21 sh.600210 紫江企业 6.82 6.88 6.70 6.72 -1.47% 1.24 1.21%
2026-05-21 sh.600211 西藏药业 41.18 41.99 40.98 41.10 +0.17% 1.55 1.16%
2026-05-21 sh.600212 绿能慧充 7.01 7.06 6.64 6.68 -4.16% 1.25 3.44%
2026-05-21 sh.600215 派斯林 6.85 7.18 6.83 6.87 +0.59% 1.24 3.87%
2026-05-21 sh.600216 浙江医药 13.83 14.04 13.63 13.66 -1.37% 1.98 1.50%
2026-05-21 sh.600218 全柴动力 9.12 9.24 8.82 8.84 -3.18% 0.54 1.38%
2026-05-21 sh.600221 海航控股 1.51 1.52 1.48 1.48 0.00% 6.53 1.02%
2026-05-21 sh.600222 太龙药业 7.90 8.14 7.60 7.63 -3.42% 2.48 5.48%
2026-05-21 sh.600223 福瑞达 6.29 6.32 6.15 6.18 -0.48% 0.44 0.69%
2026-05-21 sh.600226 亨通股份 6.01 6.10 5.84 5.85 -2.99% 6.94 3.90%
2026-05-21 sh.600227 赤天化 3.24 3.27 3.08 3.10 -5.49% 2.82 6.96%
2026-05-21 sh.600228 *ST返利 6.56 6.57 6.24 6.28 -4.41% 0.71 2.69%
2026-05-21 sh.600229 城市传媒 6.11 6.11 5.81 5.81 -3.49% 0.32 0.80%
2026-05-21 sh.600230 沧州大化 16.78 16.98 16.05 16.06 -4.46% 2.07 3.03%
2026-05-21 sh.600231 凌钢股份 2.09 2.10 2.04 2.05 -1.91% 0.21 0.35%
2026-05-21 sh.600232 金鹰股份 8.31 8.40 7.84 7.91 -5.38% 0.76 2.56%
2026-05-21 sh.600233 圆通速递 19.39 19.39 18.62 18.75 -3.05% 4.15 0.64%
2026-05-21 sh.600234 科新发展 25.63 25.63 23.38 23.62 -6.08% 1.66 2.62%
2026-05-21 sh.600235 民丰特纸 6.63 6.72 6.29 6.36 -4.22% 0.57 2.49%
2026-05-21 sh.600236 桂冠电力 10.40 10.70 10.35 10.43 -0.38% 2.50 0.30%
2026-05-21 sh.600313 农发种业 6.40 6.45 6.14 6.16 -3.90% 2.40 3.53%
2026-05-21 sh.600237 铜峰电子 9.81 9.94 9.35 9.49 -1.96% 5.94 9.79%
2026-05-21 sh.600238 *ST椰岛 5.31 5.31 5.12 5.13 -3.39% 0.34 1.47%
2026-05-21 sh.600239 ST云城 1.52 1.56 1.50 1.50 -1.32% 0.36 1.45%
2026-05-21 sh.600241 时代万恒 8.72 8.84 8.24 8.30 -4.82% 0.61 2.43%
2026-05-21 sh.600243 *ST海华 3.71 4.10 3.71 3.95 +1.28% 1.11 6.49%
2026-05-21 sh.600246 万通发展 14.70 15.63 14.70 15.41 +8.44% 41.11 14.03%
2026-05-21 sh.600248 陕建股份 3.33 3.35 3.26 3.27 -1.80% 0.63 0.51%
2026-05-21 sh.600327 大东方 3.77 3.80 3.67 3.67 -2.39% 0.40 1.21%
2026-05-21 sh.600249 两面针 5.65 5.67 5.45 5.45 -2.68% 0.69 2.25%
2026-05-21 sh.600250 南京商旅 9.80 9.86 9.46 9.47 -3.17% 0.82 2.69%
2026-05-21 sh.600251 冠农股份 10.94 11.03 10.37 10.41 -4.41% 1.66 1.99%
2026-05-21 sh.600252 中恒集团 2.25 2.28 2.21 2.22 -1.33% 0.59 0.83%
2026-05-21 sh.600255 鑫科材料 3.65 3.67 3.41 3.42 -5.79% 1.77 2.77%
2026-05-21 sh.600256 广汇能源 6.33 6.37 6.20 6.21 -4.31% 9.54 2.38%
2026-05-21 sh.600257 大湖股份 5.74 5.78 5.52 5.53 -3.66% 0.72 2.64%
显示 31801 - 31900 条，共 1,459,474 条记录