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.600455 博通股份 29.58 29.67 29.00 29.45 -1.01% 0.42 2.26%
2026-05-20 sh.600452 涪陵电力 13.55 13.78 12.67 12.76 -6.31% 15.00 7.44%
2026-05-20 sh.600729 重百集团 19.42 19.61 19.20 19.29 -1.23% 0.46 1.25%
2026-05-20 sh.600449 宁夏建材 14.45 14.83 14.44 14.66 +0.55% 1.43 2.04%
2026-05-20 sh.600448 华纺股份 3.45 3.46 3.35 3.38 -1.74% 0.59 2.78%
2026-05-20 sh.600446 金证股份 14.40 14.42 14.07 14.16 -1.73% 3.68 2.76%
2026-05-20 sh.600444 国机通用 16.72 16.79 16.34 16.56 -1.37% 0.28 1.18%
2026-05-20 sh.600439 瑞贝卡 2.60 2.60 2.47 2.49 -4.23% 0.56 1.97%
2026-05-20 sh.600438 通威股份 16.02 16.47 15.83 16.15 +0.25% 8.72 1.20%
2026-05-20 sh.600436 片仔癀 128.30 128.88 126.58 127.50 -0.77% 3.90 0.51%
2026-05-20 sh.600435 北方导航 13.66 13.66 13.21 13.29 -2.64% 3.21 1.59%
2026-05-20 sh.600429 三元股份 5.20 5.34 5.16 5.24 0.00% 0.72 0.92%
2026-05-20 sh.600428 中远海特 7.71 8.01 7.68 7.96 +2.71% 3.19 1.66%
2026-05-20 sh.600426 华鲁恒升 32.33 32.65 31.64 32.13 +0.16% 8.55 1.26%
2026-05-20 sh.600372 中航机载 12.12 12.18 11.97 12.04 -1.63% 3.53 0.61%
2026-05-20 sh.600373 中文传媒 8.13 8.13 8.00 8.02 -1.23% 0.52 0.48%
2026-05-20 sh.600482 中国动力 36.80 37.08 35.91 36.53 -1.75% 8.43 1.02%
2026-05-20 sh.600375 汉马科技 4.75 4.75 4.62 4.68 -1.68% 1.04 1.52%
2026-05-20 sh.600376 首开股份 4.45 4.53 4.30 4.34 -6.06% 4.31 3.83%
2026-05-20 sh.600377 宁沪高速 12.38 12.45 12.27 12.31 -0.73% 1.01 0.21%
2026-05-20 sh.600378 昊华科技 34.78 36.99 34.59 35.97 +3.33% 9.95 2.58%
2026-05-20 sh.600379 宝光股份 14.72 15.08 14.16 14.16 -6.29% 6.83 14.31%
2026-05-20 sh.600380 健康元 10.37 10.38 10.21 10.29 -0.58% 0.83 0.44%
2026-05-20 sh.600381 *ST春天 4.95 4.98 4.85 4.85 -5.09% 0.44 1.54%
2026-05-20 sh.600382 广东明珠 8.51 8.76 8.04 8.05 -4.96% 3.22 5.60%
2026-05-20 sh.600386 北巴传媒 4.26 4.27 4.10 4.17 -1.42% 0.88 2.62%
2026-05-20 sh.600388 龙净环保 18.74 18.97 18.50 18.68 -0.69% 2.22 0.93%
2026-05-20 sh.600389 江山股份 26.26 26.59 25.70 26.39 +0.11% 1.89 1.69%
2026-05-20 sh.600391 航发科技 41.74 44.81 41.64 43.24 +2.81% 9.49 6.58%
2026-05-20 sh.600392 盛和资源 23.01 24.22 22.65 23.77 +1.93% 16.12 3.93%
2026-05-20 sh.600395 盘江股份 5.44 5.57 5.36 5.41 -0.73% 1.51 1.28%
2026-05-20 sh.600396 华电辽能 15.55 15.55 14.54 14.54 -9.97% 30.31 13.91%
2026-05-20 sh.600397 江钨装备 13.65 13.77 12.96 13.17 -4.15% 4.88 3.73%
2026-05-20 sh.600398 海澜之家 5.91 6.09 5.88 6.05 +2.02% 1.81 0.63%
2026-05-20 sh.600399 抚顺特钢 5.32 5.32 5.19 5.23 -1.88% 1.79 1.73%
2026-05-20 sh.600400 红豆股份 3.05 3.14 2.96 3.11 +1.63% 3.29 4.66%
2026-05-20 sh.600403 大有能源 5.48 5.50 5.31 5.33 -2.74% 0.74 0.58%
2026-05-20 sh.600405 动力源 4.94 4.96 4.82 4.85 -2.41% 0.53 1.78%
2026-05-20 sh.600406 国电南瑞 26.98 27.24 26.46 26.53 -1.63% 23.85 1.12%
2026-05-20 sh.600409 三友化工 7.30 7.58 7.24 7.36 +0.82% 2.29 1.51%
2026-05-20 sh.600410 华胜天成 22.77 23.14 22.00 22.24 -2.28% 18.17 7.40%
2026-05-20 sh.600415 小商品城 14.05 14.36 13.96 14.17 -0.35% 18.76 2.41%
2026-05-20 sh.600416 湘电股份 11.97 11.98 11.56 11.63 -3.73% 2.95 1.71%
2026-05-20 sh.600519 贵州茅台 1321.00 1332.99 1314.00 1315.00 -0.70% 62.71 0.38%
2026-05-20 sh.600418 江淮汽车 46.85 46.85 45.00 45.71 -2.56% 13.36 1.34%
2026-05-20 sh.600419 天润乳业 9.18 9.19 9.00 9.05 -1.63% 0.27 0.94%
2026-05-20 sh.600420 国药现代 9.20 9.24 9.11 9.17 -0.33% 0.34 0.28%
2026-05-20 sh.600421 *ST华嵘 4.08 4.08 4.08 4.08 0.00% 0.00 0.00%
2026-05-20 sh.600422 昆药集团 8.70 8.70 8.46 8.55 -1.72% 0.82 1.26%
2026-05-20 sh.600423 *ST柳化 2.92 2.94 2.82 2.84 -2.41% 0.26 1.16%
2026-05-20 sh.600425 青松建化 3.90 3.94 3.86 3.92 +0.26% 0.53 0.85%
2026-05-20 sh.600226 亨通股份 5.80 6.06 5.76 6.03 +3.79% 6.86 3.89%
2026-05-20 sh.600227 赤天化 3.42 3.42 3.21 3.28 -4.09% 2.98 7.11%
2026-05-20 sh.600228 *ST返利 6.66 6.66 6.50 6.57 -1.50% 0.35 1.27%
2026-05-20 sh.600229 城市传媒 6.12 6.20 5.98 6.02 -2.90% 0.30 0.75%
2026-05-20 sh.600230 沧州大化 16.58 17.50 16.47 16.81 +1.82% 2.50 3.56%
2026-05-20 sh.600231 凌钢股份 2.12 2.12 2.07 2.09 -0.95% 0.16 0.26%
2026-05-20 sh.600232 金鹰股份 8.41 8.43 8.25 8.36 -1.07% 0.71 2.33%
2026-05-20 sh.600233 圆通速递 19.50 19.66 19.07 19.34 -0.62% 3.89 0.59%
2026-05-20 sh.600234 科新发展 26.38 26.40 25.04 25.15 -4.77% 1.19 1.78%
2026-05-20 sh.600235 民丰特纸 6.68 6.69 6.56 6.64 -0.75% 0.40 1.72%
2026-05-20 sh.600236 桂冠电力 11.04 11.04 10.31 10.47 -6.10% 3.44 0.41%
2026-05-20 sh.600313 农发种业 6.56 6.58 6.36 6.41 -3.46% 2.29 3.29%
2026-05-20 sh.600237 铜峰电子 9.27 9.77 9.22 9.68 +3.31% 4.95 8.32%
2026-05-20 sh.600238 *ST椰岛 5.06 5.31 5.06 5.31 +4.94% 0.35 1.51%
2026-05-20 sh.600239 ST云城 1.58 1.58 1.51 1.52 -3.80% 0.45 1.81%
2026-05-20 sh.600241 时代万恒 8.79 8.82 8.53 8.72 -0.91% 0.49 1.91%
2026-05-20 sh.600323 瀚蓝环境 30.52 30.80 30.12 30.49 -1.23% 1.41 0.57%
2026-05-20 sh.600243 *ST海华 3.90 3.90 3.90 3.90 -5.11% 0.07 0.38%
2026-05-20 sh.600246 万通发展 14.23 15.27 14.00 14.21 +2.08% 30.10 10.95%
2026-05-20 sh.600248 陕建股份 3.38 3.39 3.32 3.33 -1.77% 0.62 0.50%
2026-05-20 sh.600327 大东方 3.84 3.84 3.73 3.76 -2.08% 0.36 1.07%
2026-05-20 sh.600518 康美药业 1.59 1.59 1.54 1.57 -1.26% 3.37 1.57%
2026-05-20 sh.600249 两面针 5.71 5.71 5.58 5.60 -2.10% 0.64 2.06%
2026-05-20 sh.600250 南京商旅 9.90 9.92 9.67 9.78 -1.71% 0.76 2.50%
2026-05-20 sh.600251 冠农股份 11.02 11.07 10.74 10.89 -1.71% 1.30 1.54%
2026-05-20 sh.600252 中恒集团 2.29 2.30 2.24 2.25 -2.17% 0.63 0.87%
2026-05-20 sh.600255 鑫科材料 3.64 3.65 3.55 3.63 -1.36% 1.46 2.24%
2026-05-20 sh.600256 广汇能源 6.36 6.53 6.34 6.49 +1.56% 8.22 1.99%
2026-05-20 sh.600257 大湖股份 5.81 5.82 5.61 5.74 -1.20% 0.75 2.74%
2026-05-20 sh.600258 首旅酒店 13.59 13.59 13.27 13.46 -1.32% 1.73 1.15%
2026-05-20 sh.600335 国机汽车 5.96 5.97 5.82 5.84 -2.34% 0.62 0.71%
2026-05-20 sh.600259 中稀有色 88.35 91.28 86.11 90.10 +0.78% 14.16 4.75%
2026-05-20 sh.600531 豫光金铅 13.71 14.03 13.46 13.84 -1.98% 7.86 4.75%
2026-05-20 sh.600339 中油工程 4.21 4.40 4.21 4.27 +1.43% 7.81 3.26%
2026-05-20 sh.600261 阳光照明 3.49 3.49 3.42 3.46 -1.14% 0.55 1.20%
2026-05-20 sh.600262 北方股份 24.85 24.98 24.46 24.58 -1.48% 0.89 2.11%
2026-05-20 sh.600265 *ST景谷 21.55 21.60 21.09 21.14 -2.13% 0.11 0.39%
2026-05-20 sh.600266 城建发展 5.02 5.02 4.92 4.95 -1.79% 1.55 1.50%
2026-05-20 sh.600267 海正药业 10.82 10.96 10.64 10.93 +0.37% 1.85 1.43%
2026-05-20 sh.600348 华阳股份 9.26 9.38 9.17 9.21 -0.86% 2.67 0.80%
2026-05-20 sh.600268 国电南自 15.31 15.36 14.41 14.68 -4.98% 5.73 3.84%
2026-05-20 sh.600269 赣粤高速 4.38 4.39 4.31 4.33 -1.37% 0.46 0.45%
2026-05-20 sh.600271 航天信息 8.32 8.35 8.14 8.17 -2.39% 1.31 0.86%
2026-05-20 sh.600272 开开实业 12.44 12.44 12.10 12.14 -1.94% 0.27 1.38%
2026-05-20 sh.600550 保变电气 15.41 15.42 14.98 15.04 -3.03% 6.93 2.50%
2026-05-20 sh.600273 嘉化能源 7.85 8.03 7.85 7.99 +1.14% 1.31 1.26%
2026-05-20 sh.600276 恒瑞医药 51.51 51.96 50.38 50.95 -1.24% 42.08 1.30%
2026-05-20 sh.600278 东方创业 7.10 7.11 7.00 7.04 -0.98% 0.34 0.55%
2026-05-20 sh.600279 重庆港 5.04 5.09 4.96 4.98 -2.16% 0.49 0.82%
显示 38301 - 38400 条，共 1,459,474 条记录