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.600617 | 国新能源 | 3.79 | 3.87 | 3.67 | 3.72 | -2.87% | 2.36 | 3.56% |
| 2026-05-20 | sh.600618 | 氯碱化工 | 11.57 | 11.69 | 11.44 | 11.65 | +0.60% | 1.20 | 1.38% |
| 2026-05-20 | sh.600619 | 海立股份 | 18.43 | 19.78 | 18.07 | 19.46 | +4.68% | 16.99 | 11.22% |
| 2026-05-20 | sh.600582 | 天地科技 | 5.41 | 5.50 | 5.35 | 5.46 | +0.55% | 1.40 | 0.63% |
| 2026-05-20 | sh.600581 | *ST八钢 | 2.66 | 2.67 | 2.62 | 2.65 | -1.12% | 0.38 | 0.94% |
| 2026-05-20 | sh.600580 | 卧龙电驱 | 40.70 | 40.77 | 39.50 | 39.62 | -3.58% | 18.93 | 3.05% |
| 2026-05-20 | sh.600579 | 中化装备 | 7.23 | 7.23 | 7.02 | 7.14 | -1.65% | 0.40 | 1.14% |
| 2026-05-20 | sh.600578 | 京能电力 | 8.02 | 8.09 | 7.44 | 7.44 | -10.04% | 22.22 | 4.33% |
| 2026-05-20 | sh.600577 | 精达股份 | 14.48 | 14.93 | 14.36 | 14.70 | +1.59% | 14.55 | 4.61% |
| 2026-05-20 | sh.600576 | 祥源文旅 | 5.83 | 5.86 | 5.74 | 5.81 | -0.34% | 0.48 | 1.24% |
| 2026-05-20 | sh.600575 | 淮河能源 | 3.94 | 3.94 | 3.83 | 3.86 | -2.77% | 3.21 | 2.13% |
| 2026-05-20 | sh.600572 | 康恩贝 | 4.28 | 4.28 | 4.20 | 4.21 | -1.64% | 1.26 | 1.17% |
| 2026-05-20 | sh.600571 | 信雅达 | 13.05 | 13.20 | 12.75 | 12.78 | -2.59% | 0.84 | 1.42% |
| 2026-05-20 | sh.600570 | 恒生电子 | 26.70 | 26.72 | 26.33 | 26.40 | -1.86% | 5.29 | 1.05% |
| 2026-05-20 | sh.600569 | 安阳钢铁 | 1.93 | 1.94 | 1.89 | 1.91 | -1.55% | 0.29 | 0.52% |
| 2026-05-20 | sh.600568 | ST中珠 | 2.56 | 2.62 | 2.49 | 2.59 | +1.97% | 0.55 | 1.27% |
| 2026-05-20 | sh.600567 | 山鹰国际 | 1.39 | 1.39 | 1.35 | 1.36 | -2.16% | 0.67 | 0.79% |
| 2026-05-20 | sh.600643 | 爱建集团 | 4.73 | 4.74 | 4.62 | 4.66 | -2.10% | 0.60 | 0.81% |
| 2026-05-20 | sh.600566 | 济川药业 | 28.27 | 28.86 | 28.12 | 28.74 | +1.38% | 1.33 | 0.51% |
| 2026-05-20 | sh.600562 | 国睿科技 | 25.02 | 25.22 | 24.65 | 24.96 | -1.23% | 1.86 | 0.60% |
| 2026-05-20 | sh.600561 | 江西长运 | 7.00 | 7.04 | 6.80 | 6.86 | -2.00% | 0.32 | 1.65% |
| 2026-05-20 | sh.600560 | 金自天正 | 14.61 | 14.80 | 14.37 | 14.56 | -0.75% | 0.57 | 1.74% |
| 2026-05-20 | sh.600559 | 老白干酒 | 13.25 | 13.39 | 13.17 | 13.30 | 0.00% | 1.22 | 1.01% |
| 2026-05-20 | sh.600558 | 大西洋 | 5.73 | 5.75 | 5.58 | 5.63 | -2.60% | 0.88 | 1.73% |
| 2026-05-20 | sh.600854 | 春兰股份 | 5.67 | 5.73 | 5.46 | 5.51 | -2.82% | 1.32 | 4.59% |
| 2026-05-20 | sh.600557 | 康缘药业 | 12.71 | 12.71 | 12.37 | 12.48 | -2.04% | 0.80 | 1.13% |
| 2026-05-20 | sh.600556 | 天下秀 | 5.99 | 6.01 | 5.72 | 5.77 | -4.47% | 3.58 | 3.41% |
| 2026-05-20 | sh.600552 | 凯盛科技 | 17.98 | 18.49 | 17.67 | 18.15 | -0.66% | 11.25 | 6.58% |
| 2026-05-20 | sh.600551 | 时代出版 | 8.36 | 8.41 | 8.22 | 8.36 | +0.12% | 0.92 | 1.64% |
| 2026-05-20 | sh.600549 | 厦门钨业 | 50.30 | 51.73 | 49.30 | 50.89 | -0.37% | 28.29 | 3.62% |
| 2026-05-20 | sh.600548 | 深高速 | 8.95 | 8.95 | 8.83 | 8.85 | -1.23% | 0.21 | 0.14% |
| 2026-05-20 | sh.600547 | 山东黄金 | 30.22 | 30.70 | 30.02 | 30.45 | -1.30% | 14.10 | 1.29% |
| 2026-05-20 | sh.600546 | 山煤国际 | 13.68 | 13.75 | 13.43 | 13.57 | -0.44% | 2.02 | 0.75% |
| 2026-05-20 | sh.600545 | 卓郎智能 | 5.79 | 5.98 | 5.54 | 5.91 | +0.17% | 7.45 | 7.18% |
| 2026-05-20 | sh.600543 | *ST莫高 | 5.00 | 5.11 | 4.93 | 4.99 | -0.60% | 0.25 | 1.54% |
| 2026-05-20 | sh.600540 | 新赛股份 | 5.38 | 5.40 | 5.19 | 5.28 | -1.31% | 1.09 | 3.56% |
| 2026-05-20 | sh.600539 | 狮头股份 | 15.33 | 15.40 | 13.90 | 13.90 | -9.97% | 3.17 | 9.63% |
| 2026-05-20 | sh.600538 | 国发股份 | 6.53 | 6.96 | 6.51 | 6.90 | +5.83% | 1.84 | 5.16% |
| 2026-05-20 | sh.600537 | *ST亿晶 | 3.41 | 3.41 | 3.27 | 3.28 | -2.67% | 1.43 | 3.64% |
| 2026-05-20 | sh.600536 | 中国软件 | 40.69 | 40.91 | 39.91 | 40.19 | -2.21% | 5.87 | 1.73% |
| 2026-05-20 | sh.600535 | 天士力 | 14.44 | 14.44 | 14.14 | 14.24 | -1.32% | 1.48 | 0.69% |
| 2026-05-20 | sh.600533 | 栖霞建设 | 2.46 | 2.47 | 2.39 | 2.42 | -2.02% | 0.40 | 1.56% |
| 2026-05-20 | sh.600530 | 交大昂立 | 6.86 | 7.57 | 6.56 | 7.57 | +10.03% | 3.53 | 6.36% |
| 2026-05-20 | sh.600529 | 山东药玻 | 17.45 | 17.52 | 17.30 | 17.36 | -0.52% | 0.89 | 0.77% |
| 2026-05-20 | sh.600528 | 中铁工业 | 7.64 | 7.65 | 7.49 | 7.58 | -1.17% | 1.06 | 0.63% |
| 2026-05-20 | sh.600527 | 江南高纤 | 2.79 | 2.79 | 2.66 | 2.73 | -2.15% | 2.21 | 4.70% |
| 2026-05-20 | sh.600526 | 菲达环保 | 5.18 | 5.18 | 5.06 | 5.09 | -1.74% | 0.33 | 0.73% |
| 2026-05-20 | sh.600525 | ST长园 | 5.40 | 5.63 | 5.39 | 5.57 | +2.39% | 0.95 | 1.31% |
| 2026-05-20 | sh.600523 | 贵航股份 | 13.23 | 13.23 | 12.90 | 12.95 | -2.34% | 0.65 | 1.23% |
| 2026-05-20 | sh.600522 | 中天科技 | 44.55 | 47.40 | 43.80 | 45.41 | +1.93% | 155.40 | 9.95% |
| 2026-05-20 | sh.600521 | 华海药业 | 16.40 | 16.74 | 16.29 | 16.65 | +1.52% | 4.50 | 1.81% |
| 2026-05-20 | sh.600520 | 三佳科技 | 30.77 | 33.03 | 30.51 | 32.20 | +4.44% | 7.04 | 13.87% |
| 2026-05-20 | sh.600517 | 国网英大 | 5.73 | 5.74 | 5.61 | 5.68 | -1.39% | 1.30 | 0.40% |
| 2026-05-20 | sh.600516 | 方大炭素 | 5.38 | 5.38 | 5.22 | 5.28 | -2.40% | 2.42 | 1.14% |
| 2026-05-20 | sh.600515 | 海南机场 | 3.30 | 3.30 | 3.24 | 3.27 | -0.91% | 2.01 | 0.67% |
| 2026-05-20 | sh.600513 | 联环药业 | 19.68 | 19.82 | 19.23 | 19.43 | -1.17% | 1.80 | 3.25% |
| 2026-05-20 | sh.600512 | 腾达建设 | 2.30 | 2.31 | 2.26 | 2.27 | -1.73% | 0.40 | 1.11% |
| 2026-05-20 | sh.600511 | 国药股份 | 27.54 | 27.61 | 27.18 | 27.32 | -1.09% | 1.01 | 0.67% |
| 2026-05-20 | sh.600596 | 新安股份 | 11.89 | 12.59 | 11.84 | 12.29 | +2.85% | 4.23 | 2.55% |
| 2026-05-20 | sh.600510 | 黑牡丹 | 9.08 | 9.23 | 9.00 | 9.16 | +0.33% | 1.28 | 1.36% |
| 2026-05-20 | sh.600509 | 天富能源 | 9.69 | 10.24 | 9.49 | 9.61 | -1.44% | 10.02 | 7.47% |
| 2026-05-20 | sh.600508 | 上海能源 | 13.95 | 14.15 | 13.52 | 13.59 | -2.79% | 1.22 | 1.23% |
| 2026-05-20 | sh.600507 | 方大特钢 | 4.94 | 5.02 | 4.85 | 4.88 | -0.61% | 1.80 | 1.59% |
| 2026-05-20 | sh.600586 | 金晶科技 | 5.63 | 5.64 | 5.46 | 5.52 | -2.30% | 1.80 | 2.31% |
| 2026-05-20 | sh.600506 | 统一股份 | 21.09 | 21.10 | 18.90 | 19.07 | -4.55% | 9.16 | 18.25% |
| 2026-05-20 | sh.600505 | 西昌电力 | 13.51 | 13.55 | 12.71 | 12.80 | -6.16% | 1.98 | 4.21% |
| 2026-05-20 | sh.600503 | 华丽家族 | 2.51 | 2.52 | 2.47 | 2.49 | -1.19% | 0.53 | 1.33% |
| 2026-05-20 | sh.600502 | 安徽建工 | 5.18 | 5.18 | 5.07 | 5.12 | -1.54% | 1.02 | 1.17% |
| 2026-05-20 | sh.600501 | 航天晨光 | 22.60 | 22.70 | 22.06 | 22.11 | -2.94% | 1.39 | 1.46% |
| 2026-05-20 | sh.600461 | 洪城环境 | 10.37 | 10.54 | 10.28 | 10.52 | +0.96% | 0.91 | 0.68% |
| 2026-05-20 | sh.600463 | 空港股份 | 10.61 | 10.77 | 10.35 | 10.57 | -0.94% | 0.36 | 1.14% |
| 2026-05-20 | sh.600467 | 好当家 | 2.36 | 2.37 | 2.30 | 2.31 | -2.53% | 0.72 | 2.14% |
| 2026-05-20 | sh.600468 | 百利电气 | 7.45 | 7.45 | 7.04 | 7.10 | -5.21% | 2.68 | 3.45% |
| 2026-05-20 | sh.600470 | 六国化工 | 6.05 | 6.06 | 5.91 | 5.97 | -1.81% | 0.96 | 3.09% |
| 2026-05-20 | sh.600475 | 华光环能 | 19.46 | 19.60 | 18.70 | 19.18 | -3.81% | 4.90 | 2.73% |
| 2026-05-20 | sh.600476 | *ST湘邮 | 12.63 | 12.86 | 12.41 | 12.46 | -1.97% | 0.37 | 1.83% |
| 2026-05-20 | sh.600477 | 杭萧钢构 | 2.96 | 2.97 | 2.88 | 2.90 | -2.36% | 1.00 | 1.46% |
| 2026-05-20 | sh.600478 | 科力远 | 6.68 | 6.69 | 6.51 | 6.63 | -1.49% | 2.08 | 1.89% |
| 2026-05-20 | sh.600563 | 法拉电子 | 150.55 | 162.36 | 150.55 | 162.36 | +10.00% | 12.40 | 3.44% |
| 2026-05-20 | sh.600479 | 千金药业 | 10.30 | 10.30 | 10.15 | 10.21 | -0.58% | 0.35 | 0.81% |
| 2026-05-20 | sh.600480 | 凌云股份 | 11.70 | 11.72 | 11.43 | 11.52 | -2.37% | 3.71 | 2.65% |
| 2026-05-20 | sh.600481 | 双良节能 | 7.35 | 7.71 | 7.26 | 7.32 | +1.53% | 31.26 | 20.35% |
| 2026-05-20 | sh.600483 | 福能股份 | 11.16 | 11.39 | 10.70 | 10.75 | -4.19% | 5.90 | 1.94% |
| 2026-05-20 | sh.600486 | 扬农化工 | 63.20 | 63.99 | 62.12 | 63.25 | -0.02% | 2.35 | 0.92% |
| 2026-05-20 | sh.600487 | 亨通光电 | 74.70 | 78.13 | 74.00 | 75.78 | +0.41% | 130.07 | 7.00% |
| 2026-05-20 | sh.600488 | 津药药业 | 6.00 | 6.34 | 5.78 | 5.91 | -1.50% | 8.12 | 12.42% |
| 2026-05-20 | sh.600573 | 惠泉啤酒 | 12.68 | 13.20 | 12.59 | 12.96 | +2.21% | 1.56 | 4.83% |
| 2026-05-20 | sh.600489 | 中金黄金 | 23.00 | 23.34 | 22.64 | 23.31 | -1.15% | 13.38 | 1.20% |
| 2026-05-20 | sh.600490 | 鹏欣资源 | 7.79 | 7.79 | 7.54 | 7.68 | -2.29% | 3.51 | 2.30% |
| 2026-05-20 | sh.600491 | ST龙元 | 1.38 | 1.41 | 1.33 | 1.39 | 0.00% | 0.96 | 4.57% |
| 2026-05-20 | sh.600769 | 祥龙电业 | 21.29 | 22.45 | 21.00 | 21.00 | -9.99% | 3.10 | 3.88% |
| 2026-05-20 | sh.600493 | 凤竹纺织 | 7.38 | 7.40 | 7.23 | 7.27 | -1.62% | 0.38 | 1.89% |
| 2026-05-20 | sh.600495 | 晋西车轴 | 4.18 | 4.18 | 4.09 | 4.12 | -1.67% | 0.43 | 0.87% |
| 2026-05-20 | sh.600496 | 精工钢构 | 4.30 | 4.36 | 4.08 | 4.21 | -2.77% | 3.88 | 4.63% |
| 2026-05-20 | sh.600497 | 驰宏锌锗 | 9.80 | 10.09 | 9.63 | 9.97 | +0.40% | 14.24 | 2.86% |
| 2026-05-20 | sh.600498 | 烽火通信 | 56.60 | 60.98 | 56.07 | 58.48 | +3.30% | 71.05 | 9.48% |
| 2026-05-20 | sh.600500 | 中化国际 | 6.13 | 6.46 | 6.03 | 6.15 | +0.33% | 8.70 | 3.92% |
| 2026-05-20 | sh.600460 | 士兰微 | 31.95 | 32.78 | 31.85 | 32.59 | +0.74% | 26.19 | 4.85% |
| 2026-05-20 | sh.600459 | 贵研铂业 | 19.89 | 20.40 | 19.63 | 19.75 | -1.15% | 3.84 | 2.54% |
| 2026-05-20 | sh.600458 | 时代新材 | 12.13 | 12.45 | 11.88 | 12.30 | +0.57% | 1.44 | 1.38% |
显示 38201 - 38300 条，共 1,459,474 条记录