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.603050 科林电气 23.89 24.13 23.15 23.58 -2.28% 1.88 1.98%
2026-05-20 sh.603051 鹿山新材 24.84 24.84 24.00 24.35 -1.22% 0.95 2.42%
2026-05-20 sh.603053 成都燃气 10.09 10.38 9.99 10.02 -0.30% 0.87 0.96%
2026-05-20 sh.603055 台华新材 8.48 8.57 8.38 8.54 +0.71% 0.42 0.56%
2026-05-20 sh.603057 紫燕食品 28.16 28.65 27.31 28.41 +2.79% 1.06 0.91%
2026-05-20 sh.603058 永吉股份 11.48 11.77 11.08 11.15 -3.55% 1.23 2.65%
2026-05-20 sh.603059 倍加洁 30.38 30.38 29.07 30.17 -0.10% 0.31 1.02%
2026-05-20 sh.603160 汇顶科技 66.12 66.59 65.41 65.91 -0.66% 3.04 0.99%
2026-05-20 sh.603060 国检集团 7.10 7.11 6.91 6.95 -2.52% 1.37 2.44%
2026-05-20 sh.603061 金海通 314.49 348.59 314.49 348.59 +10.00% 11.37 3.90%
2026-05-20 sh.603062 麦加芯彩 52.00 52.27 51.01 51.25 -1.61% 0.44 2.32%
2026-05-20 sh.603063 禾望电气 59.01 61.29 58.18 60.93 +3.64% 21.72 7.89%
2026-05-20 sh.603065 宿迁联盛 8.10 8.29 7.97 8.24 +1.73% 0.38 1.12%
2026-05-20 sh.601633 长城汽车 18.46 18.46 18.07 18.13 -1.73% 2.63 0.23%
2026-05-20 sh.601636 旗滨集团 6.45 6.48 6.20 6.36 -1.55% 3.85 2.05%
2026-05-20 sh.601966 玲珑轮胎 12.44 12.46 12.18 12.24 -2.00% 1.14 0.64%
2026-05-20 sh.601658 邮储银行 4.96 4.96 4.90 4.91 -1.01% 5.38 0.15%
2026-05-20 sh.601665 齐鲁银行 6.11 6.20 6.10 6.14 +0.33% 1.97 0.52%
2026-05-20 sh.601666 平煤股份 7.55 7.67 7.43 7.46 -1.58% 1.62 0.87%
2026-05-20 sh.601668 中国建筑 4.90 4.90 4.84 4.84 -1.02% 7.76 0.39%
2026-05-20 sh.601669 中国电建 5.79 5.79 5.65 5.66 -2.58% 11.07 1.49%
2026-05-20 sh.601677 明泰铝业 17.91 18.48 17.88 18.33 +4.15% 12.65 5.60%
2026-05-20 sh.601688 华泰证券 18.59 18.71 18.37 18.57 -0.70% 13.78 1.02%
2026-05-20 sh.601689 拓普集团 70.26 71.38 68.68 70.20 -1.42% 30.47 2.51%
2026-05-20 sh.601696 中银证券 12.00 12.36 11.88 12.06 0.00% 4.36 1.30%
2026-05-20 sh.601698 中国卫通 33.88 34.33 33.70 33.98 -0.99% 11.89 0.83%
2026-05-20 sh.601699 潞安环能 15.18 15.38 14.81 14.93 -1.78% 3.09 0.69%
2026-05-20 sh.601996 丰林集团 3.12 3.14 2.99 3.07 +0.33% 1.85 5.42%
2026-05-20 sh.601998 中信银行 7.93 8.08 7.81 7.86 -0.51% 3.51 0.11%
2026-05-20 sh.601700 风范股份 5.72 5.82 5.59 5.64 -1.91% 0.85 1.32%
2026-05-20 sh.601702 华峰铝业 18.56 19.86 18.52 19.21 +4.01% 3.33 1.73%
2026-05-20 sh.601717 中创智领 18.75 18.79 18.16 18.33 -1.66% 3.99 1.41%
2026-05-20 sh.601718 ST际华 2.33 2.33 2.23 2.26 -2.16% 1.00 1.01%
2026-05-20 sh.601727 上海电气 8.93 9.29 8.78 9.07 +1.00% 28.34 2.49%
2026-05-20 sh.601728 中国电信 6.93 6.96 6.55 6.66 -6.46% 38.51 0.74%
2026-05-20 sh.601766 中国中车 5.89 5.90 5.78 5.79 -2.03% 12.66 0.90%
2026-05-20 sh.601777 千里科技 11.99 12.14 11.80 11.85 -1.17% 4.58 0.85%
2026-05-20 sh.603006 联明股份 14.06 14.11 13.85 14.08 0.00% 0.38 1.06%
2026-05-20 sh.601005 重庆钢铁 1.37 1.37 1.34 1.34 -2.19% 0.88 0.78%
2026-05-20 sh.601006 大秦铁路 5.52 5.55 5.49 5.49 -0.54% 6.32 0.57%
2026-05-20 sh.601007 金陵饭店 7.30 7.31 7.16 7.18 -1.64% 0.38 1.34%
2026-05-20 sh.601008 连云港 4.77 4.78 4.68 4.70 -1.88% 0.43 0.74%
2026-05-20 sh.601009 南京银行 11.06 11.13 10.95 10.98 -0.63% 3.75 0.27%
2026-05-20 sh.601010 ST文峰 1.71 1.74 1.66 1.72 -1.71% 1.50 4.81%
2026-05-20 sh.601011 宝泰隆 2.95 2.96 2.88 2.90 -2.36% 0.66 1.19%
2026-05-20 sh.601012 隆基绿能 15.26 15.65 15.08 15.35 +0.72% 21.09 1.81%
2026-05-20 sh.601015 陕西黑猫 3.76 3.77 3.63 3.66 -3.17% 1.41 1.87%
2026-05-20 sh.601016 节能风电 5.09 5.09 4.62 4.67 -8.97% 26.44 9.13%
2026-05-20 sh.601018 宁波港 3.68 3.69 3.63 3.64 -1.09% 1.23 0.17%
2026-05-20 sh.601019 山东出版 7.38 7.38 7.24 7.28 -1.35% 0.46 0.31%
2026-05-20 sh.601020 华钰矿业 27.95 27.95 27.01 27.53 -2.41% 6.01 2.68%
2026-05-20 sh.601021 春秋航空 45.50 45.63 44.75 45.59 +0.02% 1.84 0.42%
2026-05-20 sh.601026 道生天合 17.72 17.83 17.28 17.31 -2.92% 0.68 3.53%
2026-05-20 sh.601038 一拖股份 13.21 13.23 12.81 12.90 -2.42% 0.69 0.73%
2026-05-20 sh.601058 赛轮轮胎 12.65 12.69 12.32 12.44 -2.05% 4.87 1.19%
2026-05-20 sh.601512 中新集团 9.20 9.22 8.87 9.03 -2.06% 0.85 0.63%
2026-05-20 sh.601059 信达证券 17.18 17.47 17.16 17.31 +0.93% 2.77 0.49%
2026-05-20 sh.601061 中信金属 14.00 14.15 13.74 13.86 -1.49% 2.02 0.30%
2026-05-20 sh.601065 江盐集团 7.99 8.00 7.89 7.91 -1.37% 0.24 0.48%
2026-05-20 sh.601066 中信建投 22.12 22.83 22.08 22.33 +0.22% 3.41 0.23%
2026-05-20 sh.601068 中铝国际 5.66 5.78 5.61 5.76 +1.41% 1.01 0.69%
2026-05-20 sh.601069 西部黄金 28.21 28.41 27.71 28.38 -1.59% 3.49 1.40%
2026-05-20 sh.601077 渝农商行 6.90 6.95 6.84 6.88 -0.29% 1.69 0.28%
2026-05-20 sh.601083 锦江航运 11.70 11.79 11.61 11.75 -0.09% 0.70 3.10%
2026-05-20 sh.601577 长沙银行 9.27 9.30 9.19 9.22 -0.65% 1.13 0.30%
2026-05-20 sh.601086 国芳集团 8.76 8.89 8.55 8.60 -2.93% 0.84 1.45%
2026-05-20 sh.601096 宏盛华源 5.59 5.61 5.43 5.46 -2.85% 1.64 1.83%
2026-05-20 sh.601098 中南传媒 11.29 11.37 11.12 11.33 +0.35% 0.92 0.45%
2026-05-20 sh.601099 太平洋 3.59 3.60 3.53 3.54 -1.94% 3.23 1.33%
2026-05-20 sh.601100 恒立液压 111.66 115.45 110.38 112.63 +0.24% 8.99 0.60%
2026-05-20 sh.601101 昊华能源 11.15 11.34 10.90 10.92 -2.06% 3.14 1.97%
2026-05-20 sh.601106 中国一重 4.13 4.14 3.92 3.94 -5.29% 4.81 1.76%
2026-05-20 sh.601107 四川成渝 6.40 6.46 6.31 6.36 -1.40% 0.46 0.33%
2026-05-20 sh.601108 财通证券 8.27 8.30 8.13 8.18 -1.68% 3.33 0.87%
2026-05-20 sh.601111 中国国航 6.70 6.72 6.63 6.70 -1.18% 4.28 0.55%
2026-05-20 sh.601113 华鼎股份 4.42 4.45 4.38 4.40 -1.12% 0.30 0.63%
2026-05-20 sh.601116 三江购物 12.90 12.91 12.63 12.69 -2.31% 0.95 1.37%
2026-05-20 sh.601117 中国化学 8.05 8.08 7.93 8.00 -1.23% 5.40 1.11%
2026-05-20 sh.601118 海南橡胶 7.08 7.12 6.60 6.78 -5.04% 5.57 1.92%
2026-05-20 sh.601127 赛力斯 79.99 80.05 77.77 78.56 -1.90% 19.03 1.55%
2026-05-20 sh.601128 常熟银行 7.18 7.24 7.17 7.20 0.00% 1.98 0.83%
2026-05-20 sh.601133 柏诚股份 29.95 33.30 29.95 33.30 +10.01% 14.22 8.55%
2026-05-20 sh.601136 首创证券 15.83 15.88 15.54 15.62 -1.82% 1.43 0.33%
2026-05-20 sh.601137 博威合金 20.50 20.95 20.30 20.62 -0.39% 3.44 1.82%
2026-05-20 sh.601138 工业富联 68.20 68.49 66.50 68.15 -0.60% 141.53 1.06%
2026-05-20 sh.601139 深圳燃气 6.68 6.78 6.66 6.71 +0.15% 2.10 1.09%
2026-05-20 sh.601155 新城控股 14.00 14.45 13.95 14.38 +1.20% 2.97 0.93%
2026-05-20 sh.601158 重庆水务 4.35 4.36 4.27 4.28 -1.83% 0.56 0.27%
2026-05-20 sh.601162 天风证券 3.59 3.59 3.55 3.55 -1.39% 2.84 0.93%
2026-05-20 sh.601163 三角轮胎 14.65 14.66 14.43 14.53 -0.95% 0.41 0.35%
2026-05-20 sh.601166 兴业银行 17.52 17.52 17.33 17.33 -0.97% 11.37 0.31%
2026-05-20 sh.603159 上海亚虹 27.39 28.00 26.89 27.44 +0.11% 0.92 2.38%
2026-05-20 sh.601168 西部矿业 29.69 30.20 29.10 30.08 -0.56% 14.64 2.08%
2026-05-20 sh.601169 北京银行 5.16 5.18 5.13 5.14 -0.39% 4.20 0.39%
2026-05-20 sh.601177 杭齿前进 16.72 16.72 16.28 16.29 -3.78% 1.98 3.03%
2026-05-20 sh.601179 中国西电 17.50 17.58 17.00 17.08 -2.95% 25.29 2.88%
2026-05-20 sh.601678 滨化股份 6.21 6.79 6.20 6.41 +3.55% 24.23 18.33%
2026-05-20 sh.601186 中国铁建 6.58 6.58 6.48 6.49 -1.52% 3.01 0.40%
2026-05-20 sh.601187 厦门银行 7.18 7.26 7.17 7.25 +0.55% 0.58 0.30%
2026-05-20 sh.601686 友发集团 5.39 5.42 5.32 5.39 +0.37% 0.27 0.34%
显示 37701 - 37800 条，共 1,459,474 条记录