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.600258 | 首旅酒店 | 13.49 | 13.79 | 13.49 | 13.59 | +0.97% | 2.25 | 1.47% |
| 2026-05-21 | sh.600259 | 中稀有色 | 89.88 | 91.43 | 86.77 | 86.85 | -3.61% | 11.80 | 3.92% |
| 2026-05-21 | sh.600531 | 豫光金铅 | 14.00 | 14.39 | 13.19 | 13.23 | -4.41% | 8.51 | 5.07% |
| 2026-05-21 | sh.600339 | 中油工程 | 4.12 | 4.12 | 3.89 | 3.91 | -8.43% | 7.65 | 3.42% |
| 2026-05-21 | sh.600261 | 阳光照明 | 3.46 | 3.52 | 3.38 | 3.39 | -2.02% | 0.60 | 1.29% |
| 2026-05-21 | sh.600262 | 北方股份 | 24.71 | 24.98 | 23.73 | 23.77 | -3.30% | 1.20 | 2.90% |
| 2026-05-21 | sh.600265 | *ST景谷 | 21.03 | 21.22 | 20.39 | 20.50 | -3.03% | 0.12 | 0.46% |
| 2026-05-21 | sh.600266 | 城建发展 | 4.95 | 5.02 | 4.72 | 4.75 | -4.04% | 2.25 | 2.23% |
| 2026-05-21 | sh.600267 | 海正药业 | 10.86 | 11.04 | 10.62 | 10.67 | -2.38% | 1.58 | 1.21% |
| 2026-05-21 | sh.600348 | 华阳股份 | 9.19 | 9.28 | 8.95 | 8.97 | -2.61% | 3.52 | 1.07% |
| 2026-05-21 | sh.600268 | 国电南自 | 14.67 | 14.74 | 13.73 | 13.80 | -5.99% | 5.16 | 3.59% |
| 2026-05-21 | sh.600269 | 赣粤高速 | 4.33 | 4.40 | 4.32 | 4.33 | 0.00% | 0.49 | 0.48% |
| 2026-05-21 | sh.600271 | 航天信息 | 8.20 | 8.27 | 7.90 | 7.91 | -3.18% | 1.92 | 1.28% |
| 2026-05-21 | sh.600272 | 开开实业 | 12.14 | 12.30 | 11.79 | 11.84 | -2.47% | 0.32 | 1.67% |
| 2026-05-21 | sh.600550 | 保变电气 | 15.00 | 15.10 | 14.19 | 14.20 | -5.59% | 9.05 | 3.36% |
| 2026-05-21 | sh.600273 | 嘉化能源 | 8.01 | 8.04 | 7.60 | 7.62 | -4.63% | 2.22 | 2.17% |
| 2026-05-21 | sh.600276 | 恒瑞医药 | 51.03 | 52.79 | 50.88 | 51.45 | +0.98% | 51.58 | 1.56% |
| 2026-05-21 | sh.600278 | 东方创业 | 7.12 | 7.19 | 6.87 | 6.90 | -1.99% | 0.49 | 0.81% |
| 2026-05-21 | sh.600279 | 重庆港 | 4.96 | 5.08 | 4.88 | 4.89 | -1.81% | 0.44 | 0.74% |
| 2026-05-21 | sh.600280 | 中央商场 | 2.92 | 2.96 | 2.83 | 2.84 | -2.74% | 0.42 | 1.29% |
| 2026-05-21 | sh.600281 | 华阳新材 | 5.37 | 5.49 | 5.16 | 5.18 | -2.81% | 0.49 | 1.77% |
| 2026-05-21 | sh.600362 | 江西铜业 | 45.56 | 46.32 | 43.43 | 43.48 | -3.29% | 19.64 | 2.10% |
| 2026-05-21 | sh.600282 | 南钢股份 | 4.84 | 4.95 | 4.77 | 4.77 | -1.45% | 1.37 | 0.46% |
| 2026-05-21 | sh.600283 | 钱江水利 | 8.93 | 9.04 | 8.82 | 8.85 | -0.90% | 0.35 | 0.73% |
| 2026-05-21 | sh.600284 | 浦东建设 | 7.39 | 7.51 | 7.06 | 7.06 | -3.81% | 2.40 | 3.38% |
| 2026-05-21 | sh.600285 | 羚锐制药 | 21.82 | 21.98 | 21.53 | 21.55 | -1.10% | 1.11 | 0.90% |
| 2026-05-21 | sh.600287 | 苏豪时尚 | 5.56 | 5.63 | 5.34 | 5.37 | -3.42% | 0.34 | 1.41% |
| 2026-05-21 | sh.600288 | 大恒科技 | 14.68 | 14.81 | 13.82 | 13.87 | -5.07% | 2.08 | 3.32% |
| 2026-05-21 | sh.600289 | ST信通 | 6.41 | 6.41 | 6.26 | 6.26 | -1.88% | 0.29 | 0.82% |
| 2026-05-21 | sh.600372 | 中航机载 | 12.06 | 12.21 | 11.80 | 11.80 | -1.99% | 5.11 | 0.88% |
| 2026-05-21 | sh.600292 | 电投水电 | 14.57 | 14.79 | 14.10 | 14.10 | -2.83% | 2.30 | 3.63% |
| 2026-05-21 | sh.600293 | 三峡新材 | 3.17 | 3.38 | 3.13 | 3.13 | -0.63% | 1.65 | 4.35% |
| 2026-05-21 | sh.600295 | 鄂尔多斯 | 14.02 | 14.33 | 13.64 | 13.65 | -2.50% | 1.36 | 0.49% |
| 2026-05-21 | sh.600298 | 安琪酵母 | 36.00 | 37.20 | 35.95 | 36.42 | +0.75% | 3.89 | 1.24% |
| 2026-05-21 | sh.600299 | 安迪苏 | 11.40 | 11.69 | 11.21 | 11.21 | -2.27% | 1.52 | 0.49% |
| 2026-05-21 | sh.600300 | 维维股份 | 3.43 | 3.46 | 3.37 | 3.38 | -1.46% | 0.99 | 1.79% |
| 2026-05-21 | sh.600301 | 华锡有色 | 55.25 | 57.48 | 52.40 | 52.55 | -1.94% | 8.00 | 5.28% |
| 2026-05-21 | sh.600302 | ST标准 | 9.55 | 10.17 | 9.51 | 9.51 | -1.86% | 1.59 | 4.65% |
| 2026-05-21 | sh.600303 | 曙光股份 | 3.20 | 3.48 | 3.18 | 3.48 | +10.13% | 3.20 | 13.79% |
| 2026-05-21 | sh.600305 | 恒顺醋业 | 7.25 | 7.32 | 7.20 | 7.21 | -0.69% | 0.42 | 0.53% |
| 2026-05-21 | sh.600307 | 酒钢宏兴 | 1.64 | 1.66 | 1.60 | 1.61 | -1.83% | 0.98 | 0.96% |
| 2026-05-21 | sh.600382 | 广东明珠 | 8.20 | 8.86 | 8.17 | 8.86 | +10.06% | 3.26 | 5.41% |
| 2026-05-21 | sh.600308 | 华泰股份 | 3.72 | 3.74 | 3.57 | 3.58 | -2.72% | 0.57 | 1.03% |
| 2026-05-21 | sh.600309 | 万华化学 | 79.32 | 80.77 | 77.49 | 77.49 | -1.91% | 22.19 | 0.90% |
| 2026-05-21 | sh.600155 | 华创云信 | 6.03 | 6.19 | 5.96 | 5.97 | -0.67% | 2.97 | 2.20% |
| 2026-05-21 | sh.600152 | 维科技术 | 12.75 | 13.15 | 12.43 | 12.49 | -2.04% | 6.90 | 10.18% |
| 2026-05-21 | sh.600151 | 航天机电 | 15.91 | 15.95 | 14.86 | 14.92 | -5.45% | 10.88 | 4.93% |
| 2026-05-21 | sh.600150 | 中国船舶 | 38.65 | 40.44 | 38.32 | 38.40 | -0.78% | 48.06 | 1.62% |
| 2026-05-21 | sh.600208 | 衢州发展 | 3.33 | 3.37 | 3.20 | 3.20 | -10.11% | 16.96 | 6.15% |
| 2026-05-21 | sh.600207 | 安彩高科 | 6.51 | 6.97 | 6.33 | 6.70 | +5.68% | 7.05 | 9.61% |
| 2026-05-21 | sh.600149 | 廊坊发展 | 6.27 | 6.32 | 5.86 | 5.88 | -4.85% | 2.18 | 9.41% |
| 2026-05-21 | sh.600148 | 长春一东 | 18.64 | 19.40 | 18.25 | 18.30 | -2.40% | 0.53 | 1.99% |
| 2026-05-21 | sh.600143 | 金发科技 | 17.40 | 18.02 | 17.37 | 17.54 | +0.98% | 18.62 | 3.98% |
| 2026-05-21 | sh.600141 | 兴发集团 | 31.98 | 32.59 | 31.31 | 31.39 | -1.84% | 9.87 | 2.57% |
| 2026-05-21 | sh.600138 | 中青旅 | 8.28 | 8.37 | 8.18 | 8.22 | -0.72% | 0.62 | 1.03% |
| 2026-05-21 | sh.600137 | 浪莎股份 | 22.72 | 22.85 | 21.60 | 21.71 | -4.28% | 0.69 | 3.18% |
| 2026-05-21 | sh.600136 | ST明诚 | 1.68 | 1.71 | 1.66 | 1.67 | -1.18% | 0.22 | 0.68% |
| 2026-05-21 | sh.600133 | 东湖高新 | 9.35 | 9.55 | 8.91 | 8.95 | -3.76% | 4.43 | 4.50% |
| 2026-05-21 | sh.600132 | 重庆啤酒 | 53.26 | 53.58 | 52.16 | 52.21 | -1.93% | 1.80 | 0.70% |
| 2026-05-21 | sh.600131 | 国网信通 | 18.40 | 18.65 | 17.58 | 17.63 | -4.34% | 3.62 | 1.67% |
| 2026-05-21 | sh.600130 | 波导股份 | 6.10 | 6.17 | 5.49 | 5.49 | -10.00% | 6.41 | 15.00% |
| 2026-05-21 | sh.600129 | 太极集团 | 14.82 | 14.96 | 14.48 | 14.50 | -2.75% | 1.08 | 1.33% |
| 2026-05-21 | sh.600191 | 华资实业 | 10.95 | 11.00 | 10.60 | 10.66 | -2.38% | 0.69 | 1.33% |
| 2026-05-21 | sh.600189 | 泉阳泉 | 8.88 | 8.88 | 8.42 | 8.46 | -4.73% | 1.06 | 1.71% |
| 2026-05-21 | sh.600128 | 苏豪弘业 | 9.75 | 9.93 | 9.40 | 9.44 | -2.88% | 0.45 | 1.90% |
| 2026-05-21 | sh.600127 | 金健米业 | 6.40 | 6.43 | 6.24 | 6.26 | -2.03% | 1.00 | 2.45% |
| 2026-05-21 | sh.600126 | 杭钢股份 | 8.58 | 8.59 | 8.13 | 8.14 | -4.46% | 8.10 | 2.87% |
| 2026-05-21 | sh.600125 | 铁龙物流 | 5.90 | 5.95 | 5.83 | 5.85 | -0.85% | 0.74 | 0.96% |
| 2026-05-21 | sh.600123 | 兰花科创 | 6.41 | 6.46 | 6.25 | 6.27 | -2.79% | 1.81 | 1.93% |
| 2026-05-21 | sh.600121 | 郑州煤电 | 4.15 | 4.19 | 4.01 | 4.02 | -4.06% | 2.44 | 4.87% |
| 2026-05-21 | sh.600119 | *ST长投 | 6.09 | 6.17 | 5.90 | 5.92 | -2.79% | 0.27 | 1.21% |
| 2026-05-21 | sh.600118 | 中国卫星 | 86.36 | 89.17 | 85.16 | 85.27 | -1.26% | 46.84 | 4.54% |
| 2026-05-21 | sh.600117 | 西宁特钢 | 2.36 | 2.39 | 2.29 | 2.31 | -2.12% | 0.32 | 0.43% |
| 2026-05-21 | sh.600116 | 三峡水利 | 6.60 | 6.69 | 6.48 | 6.52 | -1.36% | 2.18 | 1.73% |
| 2026-05-21 | sh.600115 | 中国东航 | 4.22 | 4.37 | 4.17 | 4.21 | +2.18% | 12.77 | 1.76% |
| 2026-05-21 | sh.600114 | 东睦股份 | 33.63 | 36.51 | 33.40 | 34.96 | +5.33% | 20.85 | 9.48% |
| 2026-05-21 | sh.600113 | 浙江东日 | 41.00 | 41.23 | 37.59 | 37.68 | -7.05% | 3.65 | 2.26% |
| 2026-05-21 | sh.600111 | 北方稀土 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 69.03 | 3.67% |
| 2026-05-21 | sh.600110 | 诺德股份 | 9.99 | 10.14 | 9.26 | 9.29 | -6.26% | 10.13 | 6.00% |
| 2026-05-21 | sh.600168 | 武汉控股 | 4.75 | 4.81 | 4.69 | 4.69 | -1.47% | 0.31 | 0.66% |
| 2026-05-21 | sh.600109 | 国金证券 | 8.89 | 9.21 | 8.80 | 8.80 | -0.68% | 4.32 | 1.29% |
| 2026-05-21 | sh.600108 | 亚盛集团 | 3.83 | 3.86 | 3.62 | 3.64 | -4.96% | 2.50 | 3.43% |
| 2026-05-21 | sh.600107 | *ST尔雅 | 6.63 | 6.89 | 6.63 | 6.67 | +1.68% | 0.48 | 1.97% |
| 2026-05-21 | sh.600106 | 重庆路桥 | 5.85 | 5.89 | 5.50 | 5.53 | -6.11% | 1.91 | 2.53% |
| 2026-05-21 | sh.600105 | 永鼎股份 | 51.36 | 51.36 | 45.88 | 46.29 | -8.57% | 68.21 | 9.65% |
| 2026-05-21 | sh.600104 | 上汽集团 | 12.41 | 12.63 | 12.38 | 12.40 | +0.08% | 5.47 | 0.38% |
| 2026-05-21 | sh.600103 | 青山纸业 | 4.49 | 4.53 | 4.15 | 4.18 | -7.11% | 6.74 | 7.03% |
| 2026-05-21 | sh.600101 | 明星电力 | 9.85 | 9.96 | 9.50 | 9.52 | -3.84% | 2.63 | 4.92% |
| 2026-05-21 | sh.600100 | 同方股份 | 8.66 | 8.69 | 8.14 | 8.15 | -5.01% | 5.57 | 1.99% |
| 2026-05-21 | sh.600099 | 林海股份 | 10.97 | 11.17 | 10.50 | 10.56 | -3.74% | 0.54 | 2.29% |
| 2026-05-21 | sh.600098 | 广州发展 | 7.27 | 7.40 | 7.15 | 7.19 | -2.18% | 2.70 | 1.06% |
| 2026-05-21 | sh.600097 | 开创国际 | 9.93 | 10.05 | 9.56 | 9.58 | -3.13% | 0.35 | 1.47% |
| 2026-05-21 | sh.600096 | 云天化 | 31.53 | 32.62 | 31.39 | 31.58 | -0.28% | 12.45 | 2.13% |
| 2026-05-21 | sh.600095 | 湘财股份 | 8.85 | 9.34 | 8.84 | 8.86 | +0.68% | 5.37 | 2.06% |
| 2026-05-21 | sh.600094 | 大名城 | 4.90 | 4.90 | 4.52 | 4.54 | -6.97% | 1.78 | 1.79% |
| 2026-05-21 | sh.600089 | 特变电工 | 26.69 | 26.79 | 25.85 | 25.91 | -2.92% | 42.38 | 3.19% |
| 2026-05-21 | sh.600085 | 同仁堂 | 25.90 | 26.06 | 25.53 | 25.53 | -1.43% | 1.57 | 0.44% |
| 2026-05-21 | sh.600153 | 建发股份 | 9.74 | 9.97 | 9.52 | 9.55 | -2.25% | 2.49 | 0.89% |
| 2026-05-21 | sh.600084 | *ST尼雅 | 4.98 | 5.18 | 4.96 | 5.00 | -1.96% | 0.44 | 0.78% |
| 2026-05-21 | sh.600082 | ST海泰 | 3.77 | 3.90 | 3.65 | 3.67 | -2.91% | 0.60 | 2.48% |
显示 31901 - 32000 条，共 1,459,474 条记录