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
2026-05-20 sh.601789 宁波建工 6.14 6.26 5.94 5.94 -4.19% 5.36 8.16%
2026-05-20 sh.601798 蓝科高新 8.85 8.86 8.68 8.76 -1.02% 0.32 1.04%
2026-05-20 sh.601799 星宇股份 130.88 134.80 127.35 132.85 +1.00% 5.53 1.47%
2026-05-20 sh.601800 中国交建 6.60 6.61 6.44 6.45 -2.42% 3.49 0.46%
2026-05-20 sh.601801 皖新传媒 5.76 5.76 5.65 5.68 -1.56% 0.33 0.30%
2026-05-20 sh.601808 中海油服 14.25 14.38 14.13 14.18 -0.70% 2.48 0.59%
2026-05-20 sh.601811 新华文轩 13.40 13.40 13.13 13.19 -1.57% 0.20 0.19%
2026-05-20 sh.601816 京沪高铁 4.98 4.99 4.89 4.89 -1.81% 8.78 0.36%
2026-05-20 sh.601818 光大银行 3.12 3.16 3.11 3.13 +0.32% 6.99 0.48%
2026-05-20 sh.601825 沪农商行 8.83 8.86 8.69 8.69 -1.25% 1.01 0.12%
2026-05-20 sh.601827 三峰环境 8.07 8.07 7.90 7.92 -2.10% 0.64 0.48%
2026-05-20 sh.601828 美凯龙 2.57 2.58 2.51 2.56 -0.78% 0.76 0.82%
2026-05-20 sh.601838 成都银行 18.75 18.87 18.64 18.68 -0.32% 2.11 0.27%
2026-05-20 sh.601857 中国石油 11.57 11.75 11.57 11.63 +0.61% 14.32 0.08%
2026-05-20 sh.601858 中国科传 27.51 28.49 26.97 27.17 -2.44% 4.32 1.99%
2026-05-20 sh.601860 紫金银行 2.60 2.60 2.56 2.58 -0.77% 0.58 0.63%
2026-05-20 sh.601865 福莱特 12.65 12.69 12.44 12.57 -1.26% 2.19 0.92%
2026-05-20 sh.601866 中远海发 2.62 2.62 2.57 2.59 -1.52% 1.78 0.70%
2026-05-20 sh.601868 中国能建 3.15 3.16 3.07 3.08 -3.45% 21.05 2.10%
2026-05-20 sh.601869 长飞光纤 396.90 406.42 382.01 397.95 +0.01% 51.23 3.19%
2026-05-20 sh.601878 浙商证券 9.59 9.64 9.53 9.55 -0.83% 1.80 0.41%
2026-05-20 sh.601880 辽港股份 1.63 1.64 1.60 1.61 -1.23% 1.32 0.44%
2026-05-20 sh.601881 中国银河 12.48 12.63 12.43 12.49 -0.40% 3.61 0.40%
2026-05-20 sh.603033 三维股份 11.26 11.35 11.01 11.15 -0.98% 1.03 0.91%
2026-05-20 sh.601882 海天精工 23.70 24.96 23.23 23.28 -2.14% 1.55 1.26%
2026-05-20 sh.601886 江河集团 9.11 9.29 9.06 9.24 +0.33% 0.36 0.34%
2026-05-20 sh.601888 中国中免 58.04 58.15 57.27 57.81 -0.94% 14.30 1.27%
2026-05-20 sh.603579 荣泰健康 22.46 22.48 21.50 21.64 -3.65% 1.05 2.39%
2026-05-20 sh.601890 亚星锚链 10.00 10.03 9.82 9.95 -0.99% 2.09 2.20%
2026-05-20 sh.601898 中煤能源 17.32 17.57 17.05 17.09 -0.93% 4.47 0.28%
2026-05-20 sh.601900 南方传媒 12.58 12.66 12.30 12.31 -0.89% 1.06 0.96%
2026-05-20 sh.601908 京运通 4.11 4.12 3.92 3.93 -6.65% 5.85 6.08%
2026-05-20 sh.601916 浙商银行 3.01 3.02 2.99 2.99 -0.66% 2.14 0.33%
2026-05-20 sh.601918 新集能源 9.15 9.28 8.89 8.93 -3.04% 4.30 1.83%
2026-05-20 sh.601919 中远海控 14.04 14.59 14.03 14.49 +3.35% 25.10 1.39%
2026-05-20 sh.603052 可川科技 102.16 103.44 100.00 102.39 -2.02% 8.51 4.45%
2026-05-20 sh.601921 浙版传媒 7.55 7.55 7.45 7.46 -1.06% 0.36 0.21%
2026-05-20 sh.601929 吉视传媒 3.33 3.39 3.13 3.15 -5.41% 13.18 11.73%
2026-05-20 sh.601939 建设银行 9.93 9.99 9.85 9.85 -0.81% 7.55 0.79%
2026-05-20 sh.601949 中国出版 5.57 5.59 5.37 5.41 -3.05% 0.77 0.74%
2026-05-20 sh.601952 苏垦农发 9.01 9.03 8.82 8.86 -2.10% 1.09 0.89%
2026-05-20 sh.601958 金钼股份 20.72 21.35 20.18 21.03 +0.19% 8.39 1.25%
2026-05-20 sh.601963 重庆银行 11.05 11.15 10.92 11.06 +0.09% 0.99 0.44%
2026-05-20 sh.601965 中国汽研 16.55 16.55 15.98 16.15 -2.42% 1.83 1.13%
2026-05-20 sh.601968 宝钢包装 4.86 4.86 4.73 4.76 -2.06% 0.39 0.65%
2026-05-20 sh.603076 乐惠国际 27.14 27.93 26.67 27.40 +1.00% 1.40 4.25%
2026-05-20 sh.601969 海南矿业 10.78 10.96 10.59 10.86 +0.46% 2.35 1.11%
2026-05-20 sh.601975 招商南油 5.01 5.41 4.98 5.33 +6.39% 21.13 8.66%
2026-05-20 sh.601985 中国核电 9.22 9.23 9.00 9.01 -2.28% 13.77 0.80%
2026-05-20 sh.601988 中国银行 5.83 5.84 5.70 5.70 -2.23% 11.91 0.10%
2026-05-20 sh.601990 南京证券 7.11 7.11 7.06 7.07 -0.70% 0.87 0.33%
2026-05-20 sh.601991 大唐发电 7.56 8.18 7.54 7.54 -10.02% 43.35 4.55%
2026-05-20 sh.601992 金隅集团 1.59 1.59 1.55 1.56 -2.50% 0.78 0.60%
2026-05-20 sh.601995 中金公司 34.17 34.70 34.10 34.36 -0.06% 6.05 0.60%
2026-05-20 sh.601997 贵阳银行 6.05 6.08 6.00 6.03 -0.66% 2.04 0.93%
2026-05-20 sh.603000 人民网 19.28 19.28 18.60 18.72 -3.16% 4.86 2.34%
2026-05-20 sh.603001 奥康国际 8.99 9.19 8.90 9.15 +1.22% 0.63 1.74%
2026-05-20 sh.603093 南华期货 23.30 23.66 22.75 22.86 -2.01% 4.14 2.95%
2026-05-20 sh.603002 宏昌电子 15.83 16.10 15.47 15.66 -1.07% 7.77 4.37%
2026-05-20 sh.603004 鼎龙科技 21.53 22.20 21.39 21.95 +2.09% 0.85 6.60%
2026-05-20 sh.603097 江苏华辰 28.49 29.35 27.72 29.22 +3.25% 1.36 2.95%
2026-05-20 sh.603005 晶方科技 33.33 36.80 33.33 36.80 +10.01% 24.24 10.26%
2026-05-20 sh.603007 顺景科技 8.33 8.44 7.50 7.50 -9.96% 11.55 21.14%
2026-05-20 sh.603009 北特科技 52.07 52.09 50.51 51.20 -1.71% 3.61 2.09%
2026-05-20 sh.603010 万盛股份 14.46 14.52 13.75 13.86 -4.74% 1.73 2.17%
2026-05-20 sh.603011 合锻智能 20.71 20.76 19.96 20.12 -3.27% 3.46 3.48%
2026-05-20 sh.603012 创力集团 9.04 9.61 8.95 9.50 +6.98% 3.14 5.24%
2026-05-20 sh.603013 亚普股份 21.05 21.15 20.57 20.81 -1.65% 0.70 0.66%
2026-05-20 sh.603014 威高血净 35.49 35.52 34.86 35.30 -0.73% 0.26 0.73%
2026-05-20 sh.603015 弘讯科技 13.11 13.48 12.71 13.48 +2.98% 2.73 5.14%
2026-05-20 sh.603016 新宏泰 48.09 50.08 47.80 49.43 +0.67% 1.86 2.57%
2026-05-20 sh.603017 中衡设计 14.40 14.62 14.31 14.47 -0.69% 1.21 3.05%
2026-05-20 sh.603018 华设集团 7.60 7.61 7.44 7.47 -2.10% 0.54 1.06%
2026-05-20 sh.603116 红蜻蜓 7.78 8.02 7.58 7.71 -1.03% 1.65 3.68%
2026-05-20 sh.603019 中科曙光 97.23 99.49 97.00 98.38 +0.12% 54.61 3.79%
2026-05-20 sh.603020 爱普股份 10.83 10.84 10.48 10.61 -1.03% 0.72 1.80%
2026-05-20 sh.603021 *ST华鹏 6.89 7.15 6.73 6.81 -0.44% 0.44 2.01%
2026-05-20 sh.603022 新通联 11.47 11.58 11.38 11.56 +0.70% 0.46 2.01%
2026-05-20 sh.603023 威帝股份 5.03 5.17 4.95 5.15 +3.41% 1.57 5.51%
2026-05-20 sh.603025 大豪科技 16.52 16.60 16.26 16.40 -1.44% 1.44 0.79%
2026-05-20 sh.603026 石大胜华 96.57 101.76 95.60 100.98 +3.94% 17.73 7.70%
2026-05-20 sh.603027 千禾味业 8.19 8.22 8.13 8.18 0.00% 0.73 0.72%
2026-05-20 sh.603028 赛福天 9.50 9.50 9.18 9.42 -0.63% 0.80 3.01%
2026-05-20 sh.603029 天鹅股份 19.07 19.20 18.70 19.01 -1.40% 0.36 1.58%
2026-05-20 sh.603030 全筑股份 2.92 2.96 2.85 2.95 +1.03% 1.06 2.76%
2026-05-20 sh.603127 昭衍新药 38.08 39.68 38.08 38.88 +1.17% 12.01 4.90%
2026-05-20 sh.603031 安孚科技 54.50 56.99 53.73 56.84 -0.25% 13.89 8.01%
2026-05-20 sh.603032 德新科技 22.62 24.28 22.19 23.68 +4.18% 3.73 6.88%
2026-05-20 sh.603035 常熟汽饰 13.02 13.02 12.67 12.72 -2.38% 0.56 1.21%
2026-05-20 sh.603036 如通股份 15.30 15.66 14.98 14.99 -3.17% 0.75 2.41%
2026-05-20 sh.603037 凯众股份 14.70 14.77 13.67 13.78 -7.83% 2.18 5.87%
2026-05-20 sh.603038 华立股份 16.79 17.88 16.72 17.41 +3.02% 1.87 4.00%
2026-05-20 sh.603039 泛微网络 48.35 49.53 48.11 48.92 +0.02% 4.82 3.86%
2026-05-20 sh.603040 新坐标 87.00 87.20 83.34 85.60 -1.35% 2.46 2.13%
2026-05-20 sh.603041 美思德 14.13 14.40 13.86 14.40 +1.62% 0.57 2.22%
2026-05-20 sh.603042 华脉科技 22.44 22.98 22.16 22.49 -0.44% 1.91 5.31%
2026-05-20 sh.603043 广州酒家 14.45 14.47 14.21 14.25 -1.59% 0.43 0.54%
2026-05-20 sh.603045 福达合金 68.50 69.87 64.00 66.86 -4.54% 9.40 10.39%
2026-05-20 sh.603048 浙江黎明 23.11 23.20 22.67 22.99 -0.52% 0.37 1.10%
2026-05-20 sh.603049 中策橡胶 47.40 47.76 46.80 47.19 -0.92% 0.94 2.29%
显示 37601 - 37700 条，共 1,459,474 条记录