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.600805 | 悦达投资 | 5.06 | 5.06 | 4.94 | 4.97 | -1.78% | 0.50 | 1.18% |
| 2026-05-20 | sh.600807 | 济高发展 | 2.98 | 2.98 | 2.88 | 2.90 | -2.68% | 0.54 | 2.35% |
| 2026-05-20 | sh.600808 | 马钢股份 | 3.33 | 3.33 | 3.19 | 3.23 | -3.29% | 2.20 | 1.14% |
| 2026-05-20 | sh.600809 | 山西汾酒 | 129.13 | 132.98 | 129.01 | 131.46 | +1.29% | 9.59 | 0.60% |
| 2026-05-20 | sh.600810 | 神马股份 | 6.96 | 6.96 | 6.69 | 6.93 | -0.86% | 1.11 | 1.50% |
| 2026-05-20 | sh.600885 | 宏发股份 | 32.20 | 33.41 | 32.06 | 33.00 | +2.23% | 7.80 | 1.53% |
| 2026-05-20 | sh.600812 | 华北制药 | 4.96 | 4.96 | 4.81 | 4.82 | -2.82% | 0.71 | 0.85% |
| 2026-05-20 | sh.600814 | 杭州解百 | 7.40 | 7.40 | 7.22 | 7.26 | -2.02% | 0.36 | 0.67% |
| 2026-05-20 | sh.600815 | 厦工股份 | 4.16 | 4.18 | 4.02 | 4.05 | -3.57% | 1.91 | 2.65% |
| 2026-05-20 | sh.600816 | 建元信托 | 3.14 | 3.25 | 3.11 | 3.23 | +2.87% | 3.61 | 2.07% |
| 2026-05-20 | sh.601615 | 明阳智能 | 16.80 | 16.86 | 16.33 | 16.45 | -2.49% | 13.33 | 3.57% |
| 2026-05-20 | sh.600817 | 宇通重工 | 10.63 | 10.63 | 10.40 | 10.45 | -1.69% | 0.46 | 0.83% |
| 2026-05-20 | sh.600818 | ST中路 | 6.31 | 6.63 | 6.19 | 6.53 | +3.49% | 1.57 | 10.30% |
| 2026-05-20 | sh.600820 | 隧道股份 | 5.74 | 5.74 | 5.58 | 5.67 | -1.05% | 1.23 | 0.69% |
| 2026-05-20 | sh.600821 | 金开新能 | 8.58 | 8.58 | 8.01 | 8.14 | -6.76% | 15.12 | 9.40% |
| 2026-05-20 | sh.600822 | 上海物贸 | 9.60 | 9.60 | 9.43 | 9.52 | -1.14% | 0.20 | 0.53% |
| 2026-05-20 | sh.600824 | 益民集团 | 3.98 | 3.98 | 3.89 | 3.90 | -2.01% | 0.26 | 0.63% |
| 2026-05-20 | sh.600897 | 厦门空港 | 15.15 | 15.15 | 14.88 | 14.93 | -1.65% | 0.30 | 0.48% |
| 2026-05-20 | sh.600825 | 新华传媒 | 5.71 | 5.75 | 5.54 | 5.55 | -3.14% | 0.53 | 0.90% |
| 2026-05-20 | sh.600826 | 兰生股份 | 9.17 | 9.18 | 8.99 | 9.01 | -2.07% | 0.39 | 0.58% |
| 2026-05-20 | sh.600827 | 百联股份 | 8.30 | 8.34 | 8.21 | 8.25 | -1.20% | 0.84 | 0.63% |
| 2026-05-20 | sh.600828 | 茂业商业 | 4.62 | 4.62 | 4.46 | 4.50 | -2.60% | 0.70 | 0.89% |
| 2026-05-20 | sh.600829 | 人民同泰 | 9.24 | 9.26 | 9.02 | 9.10 | -1.73% | 0.38 | 0.73% |
| 2026-05-20 | sh.600830 | 香溢融通 | 9.85 | 9.90 | 9.69 | 9.75 | -1.91% | 0.79 | 1.79% |
| 2026-05-20 | sh.600831 | 广电网络 | 4.35 | 4.38 | 4.14 | 4.19 | -4.56% | 3.17 | 10.50% |
| 2026-05-20 | sh.600833 | 第一医药 | 11.71 | 11.71 | 11.43 | 11.46 | -1.97% | 0.25 | 0.99% |
| 2026-05-20 | sh.600835 | 上海机电 | 25.35 | 26.90 | 25.08 | 26.34 | +1.35% | 8.94 | 4.23% |
| 2026-05-20 | sh.600838 | 上海九百 | 8.83 | 8.84 | 8.64 | 8.69 | -2.03% | 0.53 | 1.51% |
| 2026-05-20 | sh.600839 | 四川长虹 | 8.57 | 8.57 | 8.45 | 8.46 | -1.74% | 4.01 | 1.03% |
| 2026-05-20 | sh.600841 | 动力新科 | 7.84 | 8.05 | 7.68 | 7.91 | 0.00% | 1.34 | 1.63% |
| 2026-05-20 | sh.600843 | 上工申贝 | 8.87 | 8.91 | 8.68 | 8.74 | -1.80% | 0.72 | 1.76% |
| 2026-05-20 | sh.600844 | 金煤科技 | 3.40 | 3.40 | 3.27 | 3.32 | -2.35% | 1.17 | 4.30% |
| 2026-05-20 | sh.600845 | 宝信软件 | 24.22 | 25.00 | 23.88 | 23.91 | -1.28% | 8.63 | 1.66% |
| 2026-05-20 | sh.600846 | 同济科技 | 12.63 | 12.80 | 12.50 | 12.72 | +0.71% | 0.34 | 0.43% |
| 2026-05-20 | sh.600847 | 万里股份 | 17.11 | 17.90 | 16.80 | 17.72 | +1.49% | 1.60 | 6.03% |
| 2026-05-20 | sh.600850 | 电科数字 | 23.00 | 23.92 | 22.27 | 22.50 | -0.04% | 15.02 | 9.61% |
| 2026-05-20 | sh.600851 | 海欣股份 | 7.90 | 8.24 | 7.80 | 7.95 | 0.00% | 1.11 | 1.89% |
| 2026-05-20 | sh.600853 | 龙建股份 | 3.94 | 4.12 | 3.91 | 3.97 | +2.85% | 1.41 | 3.49% |
| 2026-05-20 | sh.600855 | 航天长峰 | 19.75 | 19.75 | 19.00 | 19.19 | -2.98% | 2.92 | 3.25% |
| 2026-05-20 | sh.600857 | 宁波中百 | 13.95 | 14.44 | 13.65 | 13.78 | -2.75% | 1.60 | 5.14% |
| 2026-05-20 | sh.600958 | 东方证券 | 9.86 | 9.90 | 9.75 | 9.76 | -1.41% | 5.62 | 0.77% |
| 2026-05-20 | sh.600858 | 银座股份 | 5.53 | 5.54 | 5.35 | 5.39 | -2.36% | 0.38 | 1.35% |
| 2026-05-20 | sh.600859 | 王府井 | 11.43 | 11.43 | 11.11 | 11.13 | -2.96% | 1.85 | 1.47% |
| 2026-05-20 | sh.600860 | 京城股份 | 10.73 | 10.84 | 10.43 | 10.44 | -4.48% | 1.23 | 2.63% |
| 2026-05-20 | sh.600861 | 北京人力 | 15.15 | 15.15 | 14.85 | 14.94 | -1.39% | 0.30 | 0.55% |
| 2026-05-20 | sh.600862 | 中航高科 | 20.18 | 20.21 | 19.80 | 19.87 | -1.78% | 2.62 | 0.95% |
| 2026-05-20 | sh.600863 | 华能蒙电 | 5.70 | 5.96 | 5.36 | 5.38 | -0.74% | 29.21 | 7.83% |
| 2026-05-20 | sh.600865 | 百大集团 | 10.83 | 10.88 | 10.56 | 10.68 | -2.11% | 0.58 | 1.44% |
| 2026-05-20 | sh.600866 | 星湖科技 | 5.64 | 5.64 | 5.52 | 5.53 | -2.30% | 0.77 | 1.11% |
| 2026-05-20 | sh.601872 | 招商轮船 | 17.00 | 17.81 | 17.00 | 17.73 | +1.43% | 21.33 | 1.50% |
| 2026-05-20 | sh.600867 | 通化东宝 | 8.73 | 8.73 | 8.55 | 8.58 | -2.05% | 1.77 | 1.05% |
| 2026-05-20 | sh.600970 | 中材国际 | 8.68 | 8.75 | 8.52 | 8.66 | -0.35% | 2.05 | 0.91% |
| 2026-05-20 | sh.600868 | 梅雁吉祥 | 3.55 | 3.56 | 3.34 | 3.37 | -5.87% | 3.24 | 5.03% |
| 2026-05-20 | sh.600869 | 远东股份 | 21.45 | 22.40 | 20.88 | 22.15 | +3.02% | 23.10 | 4.77% |
| 2026-05-20 | sh.600871 | 石化油服 | 2.61 | 2.64 | 2.57 | 2.58 | -0.77% | 3.32 | 0.94% |
| 2026-05-20 | sh.600872 | 中炬高新 | 20.11 | 20.50 | 19.98 | 20.22 | +1.10% | 2.65 | 1.70% |
| 2026-05-20 | sh.600873 | 梅花生物 | 9.63 | 9.73 | 9.52 | 9.62 | -0.10% | 2.47 | 0.91% |
| 2026-05-20 | sh.600980 | 北矿科技 | 22.80 | 22.99 | 22.35 | 22.81 | -0.78% | 0.69 | 1.61% |
| 2026-05-20 | sh.600874 | 创业环保 | 6.02 | 6.04 | 5.93 | 5.98 | -0.99% | 0.39 | 0.54% |
| 2026-05-20 | sh.600875 | 东方电气 | 38.67 | 38.69 | 36.67 | 37.21 | -4.57% | 35.55 | 4.20% |
| 2026-05-20 | sh.600876 | 凯盛新能 | 9.06 | 9.07 | 8.81 | 8.93 | -1.76% | 0.39 | 1.12% |
| 2026-05-20 | sh.600879 | 航天电子 | 23.20 | 23.39 | 22.80 | 23.00 | -1.84% | 22.49 | 2.97% |
| 2026-05-20 | sh.600880 | 博瑞传播 | 4.96 | 4.97 | 4.77 | 4.82 | -3.21% | 1.22 | 2.31% |
| 2026-05-20 | sh.600748 | 上实发展 | 5.16 | 5.28 | 5.11 | 5.15 | -1.53% | 0.94 | 0.99% |
| 2026-05-20 | sh.600746 | 江苏索普 | 7.30 | 7.34 | 7.13 | 7.23 | -1.36% | 0.98 | 1.17% |
| 2026-05-20 | sh.600745 | *ST闻泰 | 16.00 | 16.00 | 16.00 | 16.00 | -4.99% | 0.41 | 0.21% |
| 2026-05-20 | sh.600744 | 华银电力 | 8.23 | 8.25 | 7.70 | 7.72 | -7.88% | 12.04 | 7.51% |
| 2026-05-20 | sh.600743 | 华远控股 | 2.63 | 2.67 | 2.61 | 2.63 | -1.87% | 1.21 | 1.96% |
| 2026-05-20 | sh.600742 | 富维股份 | 8.85 | 8.88 | 8.71 | 8.73 | -1.69% | 0.36 | 0.56% |
| 2026-05-20 | sh.600819 | 耀皮玻璃 | 7.18 | 7.18 | 6.89 | 7.15 | -0.83% | 1.04 | 1.99% |
| 2026-05-20 | sh.601198 | 东兴证券 | 13.40 | 13.78 | 13.40 | 13.60 | +0.97% | 5.98 | 1.36% |
| 2026-05-20 | sh.600741 | 华域汽车 | 17.40 | 17.48 | 17.20 | 17.29 | -0.63% | 2.94 | 0.54% |
| 2026-05-20 | sh.600740 | 山西焦化 | 3.92 | 3.96 | 3.82 | 3.85 | -2.28% | 1.33 | 1.34% |
| 2026-05-20 | sh.600739 | 辽宁成大 | 11.30 | 11.32 | 11.16 | 11.25 | -0.71% | 0.90 | 0.52% |
| 2026-05-20 | sh.600738 | 丽尚国潮 | 4.53 | 4.56 | 4.46 | 4.47 | -1.54% | 0.29 | 0.86% |
| 2026-05-20 | sh.600737 | 中粮糖业 | 15.58 | 15.81 | 15.31 | 15.35 | -1.98% | 4.22 | 1.27% |
| 2026-05-20 | sh.600736 | 苏州高新 | 7.95 | 7.95 | 7.66 | 7.79 | -2.62% | 5.01 | 5.59% |
| 2026-05-20 | sh.600735 | ST新华锦 | 6.54 | 6.61 | 6.39 | 6.50 | -1.52% | 0.61 | 2.23% |
| 2026-05-20 | sh.600734 | *ST实达 | 2.33 | 2.37 | 2.26 | 2.31 | +0.87% | 2.54 | 5.05% |
| 2026-05-20 | sh.600733 | 北汽蓝谷 | 6.50 | 6.55 | 6.42 | 6.50 | -1.22% | 4.15 | 1.31% |
| 2026-05-20 | sh.600732 | 爱旭股份 | 13.04 | 13.27 | 12.81 | 13.17 | -0.08% | 4.83 | 1.76% |
| 2026-05-20 | sh.600731 | 湖南海利 | 6.23 | 6.24 | 5.98 | 6.08 | -2.56% | 0.69 | 2.10% |
| 2026-05-20 | sh.600730 | *ST高科 | 13.75 | 14.18 | 12.83 | 13.33 | -1.26% | 7.29 | 9.14% |
| 2026-05-20 | sh.600728 | 佳都科技 | 5.58 | 5.59 | 5.38 | 5.43 | -3.21% | 2.16 | 1.86% |
| 2026-05-20 | sh.600727 | 鲁北化工 | 8.15 | 8.33 | 8.09 | 8.12 | -1.46% | 1.38 | 3.19% |
| 2026-05-20 | sh.600726 | 华电能源 | 6.90 | 6.92 | 6.36 | 6.43 | -8.14% | 15.28 | 3.16% |
| 2026-05-20 | sh.600725 | 云维股份 | 4.07 | 4.22 | 4.04 | 4.13 | +0.73% | 1.02 | 2.01% |
| 2026-05-20 | sh.600724 | 宁波富达 | 7.65 | 7.81 | 7.55 | 7.73 | +0.26% | 0.78 | 0.70% |
| 2026-05-20 | sh.600722 | 金牛化工 | 11.96 | 12.00 | 11.64 | 11.76 | -2.65% | 4.54 | 5.67% |
| 2026-05-20 | sh.600721 | 百花医药 | 7.90 | 7.93 | 7.66 | 7.76 | -2.02% | 0.63 | 2.12% |
| 2026-05-20 | sh.600719 | 大连热电 | 8.90 | 8.90 | 8.27 | 8.34 | -6.82% | 4.11 | 12.10% |
| 2026-05-20 | sh.600718 | 东软集团 | 9.02 | 9.04 | 8.78 | 8.81 | -2.44% | 0.99 | 0.93% |
| 2026-05-20 | sh.600717 | 天津港 | 4.45 | 4.45 | 4.38 | 4.40 | -1.35% | 0.82 | 0.65% |
| 2026-05-20 | sh.600716 | 凤凰股份 | 4.09 | 4.22 | 4.02 | 4.04 | -1.46% | 0.30 | 0.78% |
| 2026-05-20 | sh.600713 | 南京医药 | 5.20 | 5.20 | 5.09 | 5.10 | -2.30% | 0.53 | 0.81% |
| 2026-05-20 | sh.600714 | 金瑞矿业 | 27.54 | 27.80 | 26.44 | 27.72 | +0.65% | 5.76 | 7.40% |
| 2026-05-20 | sh.600715 | 文投控股 | 1.99 | 1.99 | 1.95 | 1.96 | -1.51% | 0.39 | 0.69% |
| 2026-05-20 | sh.600712 | 南宁百货 | 6.24 | 6.24 | 6.08 | 6.10 | -2.24% | 0.32 | 0.98% |
| 2026-05-20 | sh.600711 | 盛屯矿业 | 12.42 | 12.55 | 11.98 | 12.34 | -2.06% | 14.49 | 3.83% |
| 2026-05-20 | sh.600708 | 光明地产 | 3.65 | 3.68 | 3.50 | 3.52 | -3.56% | 1.39 | 1.76% |
显示 38001 - 38100 条，共 1,459,474 条记录