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.600929 雪天盐业 6.10 6.50 6.02 6.28 +2.28% 2.16 2.11%
2026-05-20 sh.600930 华电新能 6.31 6.32 6.12 6.13 -3.62% 11.55 5.78%
2026-05-20 sh.600933 爱柯迪 17.38 17.40 16.66 16.83 -3.83% 3.46 2.09%
2026-05-20 sh.600935 华塑股份 2.56 2.57 2.50 2.52 -1.95% 0.69 0.78%
2026-05-20 sh.600936 北投科技 5.79 5.79 5.26 5.26 -9.93% 6.52 7.28%
2026-05-20 sh.600938 中国海油 36.89 38.00 36.75 37.58 +1.79% 18.03 1.60%
2026-05-20 sh.600939 重庆建工 2.96 2.96 2.88 2.91 -2.02% 0.40 0.72%
2026-05-20 sh.600941 中国移动 100.00 100.18 98.57 99.16 -1.82% 11.79 1.32%
2026-05-20 sh.600955 维远股份 17.68 18.14 17.68 17.98 +0.73% 0.78 0.79%
2026-05-20 sh.600956 新天绿能 9.20 9.20 8.71 8.76 -5.60% 2.31 1.11%
2026-05-20 sh.601121 宝地矿业 7.30 7.38 6.98 7.09 -0.56% 1.70 2.98%
2026-05-20 sh.601126 四方股份 81.60 88.88 79.16 86.48 +6.01% 29.32 4.25%
2026-05-20 sh.600959 江苏有线 3.96 4.07 3.86 3.92 -1.51% 3.31 1.69%
2026-05-20 sh.600960 渤海汽车 4.80 4.81 4.67 4.68 -2.90% 0.59 1.31%
2026-05-20 sh.600961 株冶集团 27.70 28.32 25.99 27.60 -0.65% 13.74 6.64%
2026-05-20 sh.600962 国投中鲁 24.93 27.65 24.93 27.65 +9.98% 2.71 3.86%
2026-05-20 sh.600963 岳阳林纸 4.25 4.46 4.18 4.35 +1.87% 1.64 2.15%
2026-05-20 sh.600965 *ST福成 3.51 3.51 3.26 3.41 +2.10% 1.22 4.38%
2026-05-20 sh.601156 东航物流 15.69 16.26 15.48 16.24 +3.37% 1.63 1.08%
2026-05-20 sh.600966 博汇纸业 6.03 6.07 5.95 6.06 +0.33% 0.48 0.59%
2026-05-20 sh.600967 内蒙一机 13.83 13.88 13.62 13.66 -1.30% 1.79 0.77%
2026-05-20 sh.600968 海油发展 4.22 4.28 4.21 4.22 0.00% 2.15 0.50%
2026-05-20 sh.600969 郴电国际 10.80 10.80 10.37 10.53 -2.77% 1.25 3.22%
2026-05-20 sh.600971 恒源煤电 7.85 7.91 7.58 7.63 -2.93% 1.25 1.36%
2026-05-20 sh.600973 宝胜股份 7.48 7.52 7.11 7.45 -0.40% 2.57 2.57%
2026-05-20 sh.600975 新五丰 5.49 5.53 5.38 5.42 -1.27% 0.50 0.73%
2026-05-20 sh.600976 健民集团 30.51 30.70 30.34 30.66 -0.26% 0.26 0.55%
2026-05-20 sh.600977 中国电影 14.56 14.79 14.40 14.68 -0.07% 4.25 1.56%
2026-05-20 sh.601188 龙江交通 3.30 3.37 3.22 3.31 +0.61% 1.15 2.68%
2026-05-20 sh.600979 广安爱众 5.03 5.04 4.68 4.72 -6.90% 3.91 6.60%
2026-05-20 sh.600981 苏豪汇鸿 2.72 2.72 2.63 2.65 -2.57% 0.43 0.72%
2026-05-20 sh.600982 宁波能源 6.56 6.57 6.13 6.16 -7.92% 5.04 7.15%
2026-05-20 sh.600983 惠而浦 8.99 9.00 8.80 8.91 -1.00% 0.30 0.44%
2026-05-20 sh.600984 建设机械 4.97 4.97 4.71 4.84 -2.62% 2.81 4.65%
2026-05-20 sh.600985 淮北矿业 13.52 13.68 13.32 13.42 -1.61% 1.74 0.48%
2026-05-20 sh.600986 浙文互联 10.12 10.14 9.77 9.87 -3.52% 8.77 5.97%
2026-05-20 sh.600987 航民股份 6.93 6.98 6.86 6.96 +0.43% 0.60 0.85%
2026-05-20 sh.600988 赤峰黄金 35.47 35.88 34.63 35.68 -1.60% 20.13 3.43%
2026-05-20 sh.601222 林洋能源 7.06 7.06 6.57 6.63 -3.07% 9.96 7.27%
2026-05-20 sh.600989 宝丰能源 27.80 28.25 27.49 27.59 -1.78% 18.67 0.92%
2026-05-20 sh.600990 四创电子 21.78 22.09 21.55 21.62 -0.60% 1.00 1.71%
2026-05-20 sh.600992 贵绳股份 12.90 13.09 12.42 12.55 -1.80% 2.13 6.89%
2026-05-20 sh.600993 马应龙 24.94 24.98 24.10 24.59 -1.40% 1.44 1.37%
2026-05-20 sh.600995 南网储能 15.00 15.01 14.57 14.65 -2.79% 3.67 0.78%
2026-05-20 sh.600996 贵广网络 9.37 9.43 9.15 9.17 -4.08% 5.77 5.01%
2026-05-20 sh.600997 开滦股份 5.56 5.59 5.39 5.44 -2.51% 0.56 0.65%
2026-05-20 sh.600998 九州通 4.90 4.91 4.85 4.88 -0.81% 0.86 0.35%
2026-05-20 sh.600999 招商证券 16.67 17.13 16.58 17.05 +1.97% 16.38 1.31%
2026-05-20 sh.601000 唐山港 4.59 4.73 4.56 4.65 +0.87% 2.72 0.99%
2026-05-20 sh.601001 晋控煤业 17.70 18.23 17.62 17.73 0.00% 3.76 1.25%
2026-05-20 sh.601002 晋亿实业 5.52 5.56 5.39 5.45 -1.98% 0.96 1.85%
2026-05-20 sh.601003 柳钢股份 4.02 4.03 3.85 3.86 -4.46% 0.70 0.70%
2026-05-20 sh.601218 吉鑫科技 6.10 6.10 5.85 5.87 -4.24% 2.45 4.28%
2026-05-20 sh.600749 西藏旅游 15.75 15.91 15.64 15.79 -0.69% 0.88 2.45%
2026-05-20 sh.600750 华润江中 22.79 22.98 22.58 22.88 +0.35% 1.24 0.87%
2026-05-20 sh.600751 海航科技 3.68 3.75 3.65 3.69 -0.54% 1.42 1.50%
2026-05-20 sh.600753 *ST海钦 13.90 14.60 13.76 14.43 +3.81% 0.95 2.88%
2026-05-20 sh.600754 锦江酒店 21.72 21.80 21.25 21.62 -0.87% 2.22 1.14%
2026-05-20 sh.600755 厦门国贸 6.16 6.19 6.10 6.11 -1.29% 0.65 0.50%
2026-05-20 sh.600756 浪潮软件 16.21 16.29 15.83 15.88 -2.58% 1.40 2.70%
2026-05-20 sh.600757 长江传媒 8.36 8.36 8.17 8.22 -1.79% 0.61 0.61%
2026-05-20 sh.600834 申通地铁 8.05 8.05 7.93 8.00 -0.62% 0.11 0.28%
2026-05-20 sh.600758 辽宁能源 5.19 5.62 4.74 4.82 -6.77% 14.07 20.65%
2026-05-20 sh.600760 中航沈飞 46.80 46.99 45.88 45.89 -2.57% 8.68 0.66%
2026-05-20 sh.600761 安徽合力 18.78 18.90 17.90 18.60 -1.17% 3.98 2.42%
2026-05-20 sh.600763 通策医疗 37.78 37.98 36.75 36.81 -3.41% 4.17 2.52%
2026-05-20 sh.600764 中国海防 22.30 22.40 22.12 22.27 -0.93% 0.80 0.51%
2026-05-20 sh.600765 中航重机 15.58 15.58 15.31 15.32 -1.79% 2.65 1.11%
2026-05-20 sh.600768 宁波富邦 19.20 19.50 18.73 19.13 +0.95% 1.26 4.94%
2026-05-20 sh.600771 广誉远 15.78 15.83 15.38 15.41 -2.41% 0.88 1.16%
2026-05-20 sh.600773 西藏城投 20.65 21.79 20.05 20.82 +0.53% 9.33 4.70%
2026-05-20 sh.600848 上海临港 8.80 8.98 8.62 8.90 +1.14% 1.67 0.79%
2026-05-20 sh.600774 汉商集团 8.35 8.39 8.17 8.20 -2.38% 0.26 1.06%
2026-05-20 sh.600775 南京熊猫 12.93 13.07 12.46 12.49 -6.02% 4.84 5.69%
2026-05-20 sh.600776 东方通信 16.60 16.73 16.24 16.28 -2.81% 4.00 2.55%
2026-05-20 sh.600777 *ST新潮 5.74 5.84 5.71 5.77 -1.03% 0.90 0.25%
2026-05-20 sh.600778 友好集团 6.87 6.87 6.69 6.75 -1.60% 0.36 1.72%
2026-05-20 sh.600779 水井坊 30.30 31.10 30.30 30.52 -1.68% 0.85 0.57%
2026-05-20 sh.600780 通宝能源 7.45 7.48 7.02 7.05 -5.87% 3.38 4.12%
2026-05-20 sh.600782 新钢股份 2.96 2.97 2.90 2.92 -2.01% 0.85 0.92%
2026-05-20 sh.600783 鲁信创投 22.02 23.85 21.41 23.47 +6.01% 11.06 6.51%
2026-05-20 sh.600784 鲁银投资 7.96 8.12 7.88 8.05 +2.16% 2.34 4.33%
2026-05-20 sh.600785 新华百货 18.48 18.65 17.18 17.34 -4.62% 3.15 7.89%
2026-05-20 sh.600864 哈投股份 5.76 5.76 5.61 5.67 -2.07% 1.69 1.43%
2026-05-20 sh.600787 中储股份 4.91 4.91 4.83 4.86 -1.22% 0.84 0.80%
2026-05-20 sh.600789 鲁抗医药 8.33 8.38 8.10 8.22 -1.44% 1.44 1.95%
2026-05-20 sh.600790 轻纺城 4.38 4.38 4.27 4.31 -2.05% 0.79 1.26%
2026-05-20 sh.600791 京能置业 15.30 15.30 14.20 14.23 -7.24% 2.84 4.28%
2026-05-20 sh.600792 云煤能源 4.25 4.28 4.04 4.10 -3.98% 0.85 1.86%
2026-05-20 sh.600793 宜宾纸业 15.92 15.93 15.45 15.52 -3.00% 0.44 1.58%
2026-05-20 sh.600794 保税科技 3.45 3.46 3.39 3.40 -2.02% 0.29 0.72%
2026-05-20 sh.600795 国电电力 5.16 5.16 4.91 4.94 -4.45% 17.22 1.94%
2026-05-20 sh.600796 钱江生化 5.76 5.77 5.58 5.64 -2.76% 0.40 2.25%
2026-05-20 sh.600797 浙大网新 9.15 9.20 8.89 8.93 -2.93% 2.53 2.74%
2026-05-20 sh.600798 宁波海运 3.74 3.75 3.65 3.68 -2.13% 0.77 1.73%
2026-05-20 sh.600800 渤海化学 4.48 4.50 4.28 4.30 -4.23% 1.69 3.50%
2026-05-20 sh.600877 电科芯片 16.21 16.85 16.15 16.63 +1.59% 3.89 1.99%
2026-05-20 sh.600801 华新建材 18.90 19.10 18.63 18.96 0.00% 1.49 0.59%
2026-05-20 sh.600802 福建水泥 5.58 5.58 5.43 5.48 -1.79% 0.27 1.09%
2026-05-20 sh.600803 新奥股份 20.64 21.13 20.47 20.87 +0.87% 1.76 0.27%
显示 37901 - 38000 条，共 1,459,474 条记录