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.600707 | 彩虹股份 | 10.25 | 10.64 | 10.05 | 10.39 | +0.39% | 15.98 | 4.32% |
| 2026-05-20 | sh.600706 | 曲江文旅 | 8.99 | 9.02 | 8.75 | 8.82 | -2.33% | 0.39 | 1.74% |
| 2026-05-20 | sh.600704 | 物产中大 | 4.99 | 4.99 | 4.93 | 4.95 | -1.00% | 1.98 | 0.77% |
| 2026-05-20 | sh.600703 | 三安光电 | 16.60 | 17.08 | 16.39 | 16.75 | -0.59% | 43.40 | 5.20% |
| 2026-05-20 | sh.600770 | 综艺股份 | 6.90 | 7.03 | 6.86 | 6.97 | -0.71% | 3.20 | 3.54% |
| 2026-05-20 | sh.600702 | 舍得酒业 | 41.82 | 42.39 | 41.28 | 41.73 | +0.10% | 2.00 | 1.44% |
| 2026-05-20 | sh.600699 | 均胜电子 | 29.80 | 29.81 | 28.50 | 28.79 | -4.57% | 20.07 | 5.11% |
| 2026-05-20 | sh.600698 | 湖南天雁 | 7.48 | 7.50 | 7.14 | 7.15 | -5.05% | 1.41 | 2.34% |
| 2026-05-20 | sh.600697 | 欧亚集团 | 12.50 | 12.53 | 12.11 | 12.30 | -1.44% | 0.34 | 1.81% |
| 2026-05-20 | sh.600696 | *ST岩石 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sh.600694 | 大商股份 | 17.76 | 17.79 | 17.42 | 17.62 | -0.73% | 0.74 | 1.22% |
| 2026-05-20 | sh.600693 | 东百集团 | 9.78 | 9.88 | 9.64 | 9.77 | -1.01% | 2.35 | 2.77% |
| 2026-05-20 | sh.600759 | ST洲际 | 2.66 | 2.94 | 2.66 | 2.94 | +5.00% | 22.57 | 19.40% |
| 2026-05-20 | sh.600692 | 亚通股份 | 7.86 | 7.88 | 7.64 | 7.68 | -2.66% | 0.50 | 2.54% |
| 2026-05-20 | sh.600691 | 潞化科技 | 2.87 | 2.88 | 2.80 | 2.83 | -2.08% | 0.98 | 1.46% |
| 2026-05-20 | sh.600690 | 海尔智家 | 20.92 | 21.04 | 20.74 | 20.88 | -0.48% | 6.45 | 0.49% |
| 2026-05-20 | sh.600689 | 上海三毛 | 12.95 | 12.95 | 12.71 | 12.80 | -1.61% | 0.30 | 1.54% |
| 2026-05-20 | sh.600688 | 上海石化 | 2.94 | 2.97 | 2.88 | 2.90 | -1.69% | 1.42 | 0.66% |
| 2026-05-20 | sh.600686 | 金龙汽车 | 14.46 | 14.46 | 14.14 | 14.27 | -1.65% | 1.81 | 1.77% |
| 2026-05-20 | sh.600685 | 中船防务 | 29.90 | 30.87 | 29.58 | 30.41 | +1.06% | 4.21 | 1.69% |
| 2026-05-20 | sh.600683 | 京投发展 | 16.52 | 16.62 | 15.68 | 16.02 | -3.61% | 5.51 | 4.65% |
| 2026-05-20 | sh.600679 | 上海凤凰 | 10.61 | 10.61 | 10.35 | 10.42 | -1.79% | 0.35 | 0.99% |
| 2026-05-20 | sh.600678 | ST金顶 | 5.92 | 6.54 | 5.92 | 6.54 | +4.98% | 3.27 | 15.33% |
| 2026-05-20 | sh.600676 | 交运股份 | 7.91 | 7.92 | 7.47 | 7.63 | -2.68% | 1.58 | 2.02% |
| 2026-05-20 | sh.600675 | 中华企业 | 2.55 | 2.56 | 2.50 | 2.52 | -1.18% | 0.41 | 0.27% |
| 2026-05-20 | sh.600674 | 川投能源 | 15.50 | 15.54 | 14.99 | 15.00 | -3.41% | 5.39 | 0.73% |
| 2026-05-20 | sh.600673 | 东阳光 | 37.68 | 38.80 | 37.10 | 38.46 | +1.48% | 31.83 | 2.79% |
| 2026-05-20 | sh.600671 | 天目药业 | 19.31 | 19.58 | 19.15 | 19.27 | -0.16% | 0.35 | 1.48% |
| 2026-05-20 | sh.600668 | 尖峰集团 | 8.61 | 8.61 | 8.36 | 8.36 | -2.90% | 0.54 | 1.55% |
| 2026-05-20 | sh.600667 | 太极实业 | 13.05 | 13.92 | 12.85 | 13.69 | +4.50% | 43.89 | 15.53% |
| 2026-05-20 | sh.600666 | 奥瑞德 | 5.78 | 5.95 | 5.62 | 5.67 | -3.90% | 12.69 | 8.87% |
| 2026-05-20 | sh.600665 | 天地源 | 3.37 | 3.44 | 3.34 | 3.37 | -0.30% | 0.48 | 1.63% |
| 2026-05-20 | sh.600664 | 哈药股份 | 3.53 | 3.53 | 3.43 | 3.44 | -3.10% | 2.48 | 2.85% |
| 2026-05-20 | sh.600663 | 陆家嘴 | 7.46 | 7.47 | 7.18 | 7.27 | -2.42% | 1.35 | 0.59% |
| 2026-05-20 | sh.600662 | 外服控股 | 4.77 | 4.78 | 4.65 | 4.67 | -2.30% | 0.53 | 0.50% |
| 2026-05-20 | sh.600661 | 昂立教育 | 9.51 | 9.59 | 9.23 | 9.28 | -3.43% | 0.38 | 1.43% |
| 2026-05-20 | sh.600660 | 福耀玻璃 | 55.18 | 55.20 | 54.04 | 54.29 | -1.43% | 6.39 | 0.59% |
| 2026-05-20 | sh.600720 | 中交设计 | 6.37 | 6.38 | 6.24 | 6.26 | -2.03% | 0.44 | 0.70% |
| 2026-05-20 | sh.600658 | 电子城 | 5.19 | 5.25 | 5.08 | 5.10 | -2.49% | 0.98 | 1.71% |
| 2026-05-20 | sh.600657 | 信达地产 | 2.90 | 2.93 | 2.82 | 2.91 | -0.34% | 0.87 | 1.07% |
| 2026-05-20 | sh.600655 | 豫园股份 | 4.66 | 4.67 | 4.58 | 4.62 | -1.28% | 0.50 | 0.28% |
| 2026-05-20 | sh.600654 | 中安科 | 3.93 | 3.95 | 3.72 | 3.75 | -5.78% | 4.81 | 5.48% |
| 2026-05-20 | sh.600653 | 申华控股 | 1.78 | 1.78 | 1.72 | 1.73 | -2.81% | 0.28 | 0.82% |
| 2026-05-20 | sh.600651 | 飞乐音响 | 7.15 | 7.33 | 7.07 | 7.25 | +1.12% | 2.00 | 1.11% |
| 2026-05-20 | sh.600650 | 锦江在线 | 12.36 | 12.95 | 12.27 | 12.67 | +2.51% | 1.34 | 2.69% |
| 2026-05-20 | sh.600649 | 城投控股 | 4.04 | 4.05 | 3.94 | 3.96 | -2.46% | 0.76 | 0.77% |
| 2026-05-20 | sh.600648 | 外高桥 | 9.96 | 9.96 | 9.80 | 9.85 | -1.10% | 0.15 | 0.14% |
| 2026-05-20 | sh.600645 | 中源协和 | 22.30 | 22.54 | 21.70 | 21.78 | -3.11% | 2.19 | 2.13% |
| 2026-05-20 | sh.600710 | 苏美达 | 12.20 | 12.33 | 12.02 | 12.07 | -1.95% | 1.21 | 0.76% |
| 2026-05-20 | sh.600644 | 乐山电力 | 11.88 | 11.88 | 11.33 | 11.36 | -4.78% | 2.92 | 4.40% |
| 2026-05-20 | sh.600642 | 申能股份 | 9.75 | 9.87 | 9.35 | 9.43 | -4.07% | 4.52 | 0.97% |
| 2026-05-20 | sh.600641 | 先导基电 | 28.98 | 29.95 | 28.10 | 29.20 | -0.10% | 17.70 | 6.54% |
| 2026-05-20 | sh.600640 | 国脉文化 | 14.06 | 14.24 | 13.28 | 13.40 | -2.33% | 4.58 | 4.21% |
| 2026-05-20 | sh.600639 | 浦东金桥 | 10.13 | 10.14 | 10.00 | 10.07 | -0.40% | 0.31 | 0.36% |
| 2026-05-20 | sh.600638 | 新黄浦 | 6.14 | 6.17 | 6.02 | 6.06 | -1.46% | 0.46 | 1.12% |
| 2026-05-20 | sh.600637 | 东方明珠 | 10.39 | 10.65 | 10.17 | 10.52 | +2.63% | 12.11 | 3.44% |
| 2026-05-20 | sh.600636 | *ST国化 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sh.600635 | 大众公用 | 5.35 | 5.75 | 5.31 | 5.53 | +3.56% | 7.58 | 5.63% |
| 2026-05-20 | sh.600633 | 浙数文化 | 13.30 | 13.38 | 12.94 | 12.97 | -3.57% | 4.58 | 2.77% |
| 2026-05-20 | sh.600630 | 龙头股份 | 8.08 | 8.09 | 7.88 | 7.91 | -2.23% | 0.47 | 1.40% |
| 2026-05-20 | sh.600629 | 华建集团 | 20.11 | 20.88 | 19.81 | 20.51 | +1.28% | 6.31 | 3.22% |
| 2026-05-20 | sh.600628 | 新世界 | 6.70 | 6.70 | 6.54 | 6.60 | -1.49% | 0.45 | 1.05% |
| 2026-05-20 | sh.600626 | 申达股份 | 4.16 | 4.26 | 4.06 | 4.18 | -0.71% | 2.63 | 5.68% |
| 2026-05-20 | sh.600624 | ST复华 | 4.76 | 4.76 | 4.65 | 4.66 | -1.69% | 0.22 | 0.70% |
| 2026-05-20 | sh.600623 | 华谊集团 | 9.59 | 10.39 | 9.49 | 10.19 | +5.71% | 4.04 | 2.16% |
| 2026-05-20 | sh.600622 | 光大嘉宝 | 2.59 | 2.63 | 2.57 | 2.60 | -0.38% | 0.43 | 1.10% |
| 2026-05-20 | sh.600621 | 华鑫股份 | 14.04 | 14.32 | 13.91 | 14.04 | -0.28% | 1.45 | 0.97% |
| 2026-05-20 | sh.600620 | 天宸股份 | 5.23 | 5.28 | 5.17 | 5.20 | -1.14% | 0.33 | 0.92% |
| 2026-05-20 | sh.600583 | 海油工程 | 6.20 | 6.27 | 6.14 | 6.21 | -0.16% | 2.28 | 0.83% |
| 2026-05-20 | sh.600584 | 长电科技 | 59.78 | 66.89 | 59.77 | 66.22 | +8.90% | 186.83 | 15.98% |
| 2026-05-20 | sh.600585 | 海螺水泥 | 19.92 | 20.06 | 19.79 | 20.01 | +0.10% | 3.68 | 0.46% |
| 2026-05-20 | sh.600587 | 新华医疗 | 13.38 | 13.39 | 13.14 | 13.28 | -1.34% | 0.65 | 0.81% |
| 2026-05-20 | sh.600588 | 用友网络 | 11.68 | 11.70 | 11.32 | 11.43 | -2.89% | 5.25 | 1.34% |
| 2026-05-20 | sh.600589 | 大位科技 | 13.06 | 14.00 | 12.83 | 13.38 | +2.29% | 35.41 | 17.85% |
| 2026-05-20 | sh.600590 | 泰豪科技 | 14.50 | 14.94 | 14.23 | 14.75 | +1.79% | 5.97 | 4.84% |
| 2026-05-20 | sh.600592 | 龙溪股份 | 19.97 | 20.00 | 19.13 | 19.24 | -4.18% | 2.16 | 2.78% |
| 2026-05-20 | sh.600593 | 大连圣亚 | 34.88 | 35.31 | 34.36 | 34.67 | -0.86% | 0.74 | 1.67% |
| 2026-05-20 | sh.600594 | 益佰制药 | 3.91 | 3.92 | 3.79 | 3.81 | -2.81% | 0.82 | 2.70% |
| 2026-05-20 | sh.600595 | 中孚实业 | 7.25 | 7.47 | 7.10 | 7.32 | +0.55% | 6.06 | 2.07% |
| 2026-05-20 | sh.600597 | 光明乳业 | 7.23 | 7.23 | 7.12 | 7.13 | -1.25% | 0.40 | 0.40% |
| 2026-05-20 | sh.600598 | 北大荒 | 15.65 | 15.82 | 15.57 | 15.76 | +0.13% | 2.46 | 0.88% |
| 2026-05-20 | sh.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sh.600600 | 青岛啤酒 | 61.70 | 62.10 | 61.62 | 61.81 | +0.19% | 3.05 | 0.69% |
| 2026-05-20 | sh.600601 | 方正科技 | 12.31 | 12.48 | 11.94 | 12.03 | -2.67% | 19.12 | 3.80% |
| 2026-05-20 | sh.600602 | 云赛智联 | 23.00 | 23.29 | 22.33 | 22.39 | -3.86% | 10.48 | 4.31% |
| 2026-05-20 | sh.600603 | 广汇物流 | 5.45 | 5.65 | 5.31 | 5.54 | +1.47% | 0.79 | 1.23% |
| 2026-05-20 | sh.600604 | 市北高新 | 5.40 | 5.40 | 5.40 | 5.40 | +9.98% | 1.11 | 1.46% |
| 2026-05-20 | sh.600605 | 汇通能源 | 32.69 | 32.99 | 31.96 | 32.08 | -2.85% | 1.42 | 2.14% |
| 2026-05-20 | sh.600606 | 绿地控股 | 1.49 | 1.50 | 1.44 | 1.46 | -2.67% | 1.23 | 0.60% |
| 2026-05-20 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sh.600609 | 金杯汽车 | 3.95 | 3.96 | 3.86 | 3.88 | -2.27% | 0.70 | 1.38% |
| 2026-05-20 | sh.600610 | 中毅达 | 9.70 | 9.71 | 8.99 | 9.04 | -7.09% | 4.01 | 6.15% |
| 2026-05-20 | sh.600681 | 百川能源 | 4.12 | 4.13 | 4.02 | 4.05 | -1.22% | 1.12 | 2.04% |
| 2026-05-20 | sh.600682 | 南京新百 | 6.11 | 6.11 | 5.93 | 5.97 | -2.29% | 0.80 | 1.16% |
| 2026-05-20 | sh.600684 | 珠江股份 | 4.09 | 4.09 | 3.99 | 4.00 | -2.44% | 0.40 | 1.16% |
| 2026-05-20 | sh.600611 | 大众交通 | 4.76 | 5.06 | 4.73 | 5.06 | +10.00% | 4.34 | 5.57% |
| 2026-05-20 | sh.600612 | 老凤祥 | 37.54 | 37.58 | 37.00 | 37.18 | -1.09% | 0.32 | 0.27% |
| 2026-05-20 | sh.600613 | 神奇制药 | 5.60 | 5.61 | 5.44 | 5.49 | -2.14% | 0.38 | 1.43% |
| 2026-05-20 | sh.600615 | 鑫源智造 | 11.14 | 12.25 | 11.06 | 12.25 | +9.96% | 1.02 | 3.82% |
| 2026-05-20 | sh.600616 | 金枫酒业 | 4.77 | 4.83 | 4.74 | 4.76 | -0.42% | 0.30 | 0.95% |
显示 38101 - 38200 条，共 1,459,474 条记录