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.600280 | 中央商场 | 3.01 | 3.01 | 2.89 | 2.92 | -3.31% | 0.59 | 1.78% |
| 2026-05-20 | sh.600281 | 华阳新材 | 5.41 | 5.41 | 5.25 | 5.33 | -1.30% | 0.30 | 1.08% |
| 2026-05-20 | sh.600362 | 江西铜业 | 43.20 | 45.64 | 42.75 | 44.96 | +1.90% | 24.80 | 2.71% |
| 2026-05-20 | sh.600282 | 南钢股份 | 4.94 | 4.95 | 4.81 | 4.84 | -2.02% | 1.35 | 0.45% |
| 2026-05-20 | sh.600283 | 钱江水利 | 9.08 | 9.08 | 8.88 | 8.93 | -1.65% | 0.41 | 0.84% |
| 2026-05-20 | sh.600284 | 浦东建设 | 7.30 | 7.47 | 7.22 | 7.34 | -0.14% | 1.64 | 2.31% |
| 2026-05-20 | sh.600285 | 羚锐制药 | 22.08 | 22.17 | 21.73 | 21.79 | -1.18% | 0.94 | 0.76% |
| 2026-05-20 | sh.600287 | 苏豪时尚 | 5.63 | 5.64 | 5.53 | 5.56 | -1.59% | 0.23 | 0.95% |
| 2026-05-20 | sh.600288 | 大恒科技 | 14.64 | 14.83 | 14.51 | 14.61 | -1.15% | 1.10 | 1.72% |
| 2026-05-20 | sh.600289 | ST信通 | 6.43 | 6.53 | 6.34 | 6.38 | -1.39% | 0.35 | 0.96% |
| 2026-05-20 | sh.600292 | 电投水电 | 14.92 | 15.15 | 14.45 | 14.51 | -3.40% | 2.58 | 4.01% |
| 2026-05-20 | sh.600293 | 三峡新材 | 3.24 | 3.24 | 3.13 | 3.15 | -3.08% | 0.67 | 1.82% |
| 2026-05-20 | sh.600295 | 鄂尔多斯 | 14.14 | 14.14 | 13.84 | 14.00 | -1.27% | 0.95 | 0.35% |
| 2026-05-20 | sh.600298 | 安琪酵母 | 35.35 | 36.22 | 35.21 | 36.15 | +1.60% | 2.75 | 0.89% |
| 2026-05-20 | sh.600299 | 安迪苏 | 11.71 | 11.72 | 11.35 | 11.47 | -1.55% | 1.34 | 0.43% |
| 2026-05-20 | sh.600300 | 维维股份 | 3.47 | 3.47 | 3.42 | 3.43 | -1.44% | 0.65 | 1.17% |
| 2026-05-20 | sh.600301 | 华锡有色 | 53.37 | 53.66 | 51.50 | 53.59 | -1.31% | 5.47 | 3.78% |
| 2026-05-20 | sh.600302 | ST标准 | 9.52 | 9.69 | 9.32 | 9.69 | +4.98% | 1.52 | 4.56% |
| 2026-05-20 | sh.600303 | 曙光股份 | 3.23 | 3.24 | 3.13 | 3.16 | -2.17% | 0.59 | 2.75% |
| 2026-05-20 | sh.600305 | 恒顺醋业 | 7.29 | 7.29 | 7.23 | 7.26 | -0.27% | 0.32 | 0.40% |
| 2026-05-20 | sh.600307 | 酒钢宏兴 | 1.69 | 1.69 | 1.63 | 1.64 | -2.96% | 1.00 | 0.97% |
| 2026-05-20 | sh.600383 | 金地集团 | 2.84 | 2.84 | 2.76 | 2.80 | -1.75% | 1.44 | 1.14% |
| 2026-05-20 | sh.600308 | 华泰股份 | 3.77 | 3.81 | 3.68 | 3.68 | -2.90% | 0.45 | 0.80% |
| 2026-05-20 | sh.600309 | 万华化学 | 79.00 | 79.99 | 78.03 | 79.00 | -0.63% | 20.23 | 0.82% |
| 2026-05-20 | sh.600390 | 五矿资本 | 5.00 | 5.01 | 4.93 | 4.95 | -1.39% | 1.00 | 0.45% |
| 2026-05-20 | sh.600310 | 广西能源 | 5.68 | 5.76 | 5.07 | 5.07 | -9.79% | 10.61 | 13.62% |
| 2026-05-20 | sh.600312 | 平高电气 | 22.52 | 22.68 | 21.86 | 22.21 | -1.29% | 4.64 | 1.54% |
| 2026-05-20 | sh.600315 | 上海家化 | 18.35 | 18.35 | 17.82 | 18.19 | -0.98% | 0.97 | 0.80% |
| 2026-05-20 | sh.600316 | 洪都航空 | 32.50 | 32.50 | 31.50 | 31.86 | -2.15% | 3.68 | 1.61% |
| 2026-05-20 | sh.600318 | 新力金融 | 7.42 | 7.44 | 7.28 | 7.32 | -2.14% | 0.69 | 1.83% |
| 2026-05-20 | sh.600319 | 亚星化学 | 8.03 | 8.11 | 7.95 | 8.01 | -0.12% | 0.36 | 1.16% |
| 2026-05-20 | sh.600320 | 振华重工 | 4.98 | 4.99 | 4.85 | 4.95 | -1.00% | 1.93 | 1.18% |
| 2026-05-20 | sh.600322 | 津投城开 | 2.65 | 2.65 | 2.55 | 2.58 | -2.64% | 0.52 | 1.82% |
| 2026-05-20 | sh.600325 | 华发股份 | 3.08 | 3.09 | 2.96 | 3.02 | -2.58% | 1.60 | 1.93% |
| 2026-05-20 | sh.600408 | 安泰集团 | 3.18 | 3.19 | 3.05 | 3.09 | -2.83% | 0.99 | 3.20% |
| 2026-05-20 | sh.600326 | 西藏天路 | 8.75 | 8.92 | 8.63 | 8.77 | -0.79% | 1.96 | 1.65% |
| 2026-05-20 | sh.600328 | 中盐化工 | 7.61 | 7.68 | 7.47 | 7.55 | -1.31% | 1.82 | 1.65% |
| 2026-05-20 | sh.600329 | 达仁堂 | 43.31 | 43.53 | 41.83 | 41.95 | -3.18% | 1.83 | 0.76% |
| 2026-05-20 | sh.600330 | 天通股份 | 29.39 | 29.45 | 28.10 | 28.71 | -2.61% | 32.90 | 9.28% |
| 2026-05-20 | sh.600331 | 宏达股份 | 15.52 | 15.87 | 15.30 | 15.80 | +0.45% | 7.65 | 2.42% |
| 2026-05-20 | sh.600332 | 白云山 | 22.15 | 22.15 | 21.79 | 21.83 | -1.40% | 1.94 | 0.63% |
| 2026-05-20 | sh.600333 | 长春燃气 | 6.06 | 6.32 | 6.02 | 6.08 | +0.16% | 2.12 | 5.66% |
| 2026-05-20 | sh.600336 | 澳柯玛 | 7.90 | 8.54 | 7.80 | 8.26 | +3.77% | 2.45 | 3.75% |
| 2026-05-20 | sh.600337 | ST美克 | 3.08 | 3.18 | 3.03 | 3.12 | +2.97% | 1.55 | 3.44% |
| 2026-05-20 | sh.600338 | 西藏珠峰 | 20.29 | 21.09 | 19.73 | 20.59 | +1.43% | 17.18 | 9.22% |
| 2026-05-20 | sh.600340 | *ST华幸 | 1.13 | 1.17 | 1.11 | 1.15 | +3.60% | 1.84 | 4.15% |
| 2026-05-20 | sh.600343 | 航天动力 | 34.23 | 34.39 | 33.30 | 33.63 | -3.00% | 9.08 | 4.21% |
| 2026-05-20 | sh.600433 | 冠豪高新 | 4.26 | 4.30 | 4.14 | 4.29 | +0.23% | 2.76 | 3.75% |
| 2026-05-20 | sh.600345 | 长江通信 | 55.00 | 56.80 | 53.86 | 55.43 | +0.78% | 6.97 | 5.94% |
| 2026-05-20 | sh.600346 | 恒力石化 | 20.02 | 20.05 | 19.58 | 19.87 | -0.85% | 5.69 | 0.41% |
| 2026-05-20 | sh.600350 | 山东高速 | 11.53 | 11.90 | 11.53 | 11.84 | +2.42% | 0.74 | 0.13% |
| 2026-05-20 | sh.600351 | 亚宝药业 | 6.57 | 6.57 | 6.45 | 6.49 | -1.52% | 0.64 | 1.43% |
| 2026-05-20 | sh.600352 | 浙江龙盛 | 11.48 | 11.65 | 11.37 | 11.53 | -0.26% | 4.41 | 1.18% |
| 2026-05-20 | sh.600353 | 旭光电子 | 23.69 | 24.57 | 23.32 | 23.91 | +2.93% | 17.79 | 9.01% |
| 2026-05-20 | sh.600456 | 宝钛股份 | 33.50 | 33.94 | 32.92 | 33.38 | -1.04% | 2.54 | 1.59% |
| 2026-05-20 | sh.600354 | 敦煌种业 | 5.84 | 5.86 | 5.70 | 5.70 | -3.06% | 0.87 | 2.88% |
| 2026-05-20 | sh.600356 | 恒丰纸业 | 9.45 | 9.57 | 9.38 | 9.46 | -0.84% | 0.42 | 1.48% |
| 2026-05-20 | sh.600358 | 国旅联合 | 6.77 | 7.10 | 6.52 | 6.80 | +0.15% | 1.86 | 5.44% |
| 2026-05-20 | sh.600359 | 新农开发 | 7.09 | 7.09 | 6.88 | 6.93 | -2.39% | 0.39 | 1.46% |
| 2026-05-20 | sh.600360 | 华微电子 | 11.77 | 12.60 | 10.95 | 10.97 | -4.69% | 13.07 | 11.58% |
| 2026-05-20 | sh.600361 | 创新新材 | 4.40 | 4.46 | 4.34 | 4.40 | -0.45% | 1.91 | 1.16% |
| 2026-05-20 | sh.600469 | 风神股份 | 6.20 | 6.24 | 6.12 | 6.17 | -1.12% | 0.39 | 0.87% |
| 2026-05-20 | sh.600363 | 联创光电 | 42.36 | 42.39 | 40.67 | 40.95 | -3.51% | 5.80 | 3.14% |
| 2026-05-20 | sh.600365 | ST通葡 | 3.03 | 3.03 | 2.96 | 2.98 | -1.97% | 0.22 | 1.72% |
| 2026-05-20 | sh.600366 | 宁波韵升 | 12.89 | 13.16 | 12.65 | 13.04 | +0.31% | 3.53 | 2.48% |
| 2026-05-20 | sh.600367 | 红星发展 | 24.85 | 24.85 | 23.70 | 24.37 | -2.91% | 6.17 | 7.91% |
| 2026-05-20 | sh.600368 | 五洲交通 | 3.96 | 3.96 | 3.90 | 3.91 | -1.26% | 0.38 | 0.60% |
| 2026-05-20 | sh.600369 | 西南证券 | 4.11 | 4.11 | 4.06 | 4.07 | -1.21% | 1.26 | 0.46% |
| 2026-05-20 | sh.600370 | *ST三房 | 1.45 | 1.49 | 1.45 | 1.45 | -5.23% | 2.15 | 3.68% |
| 2026-05-20 | sh.600371 | 万向德农 | 8.45 | 8.47 | 8.10 | 8.16 | -3.77% | 0.49 | 2.04% |
| 2026-05-20 | sh.600053 | *ST九鼎 | 10.20 | 10.43 | 10.01 | 10.02 | -0.60% | 0.79 | 1.78% |
| 2026-05-20 | sh.600054 | 黄山旅游 | 11.20 | 11.25 | 11.13 | 11.18 | -0.71% | 0.38 | 0.66% |
| 2026-05-20 | sh.600055 | 万东医疗 | 13.50 | 14.39 | 13.40 | 14.08 | +4.45% | 1.98 | 2.02% |
| 2026-05-20 | sh.600056 | 中国医药 | 10.02 | 10.03 | 9.89 | 9.95 | -0.70% | 1.02 | 0.69% |
| 2026-05-20 | sh.600057 | 厦门象屿 | 6.43 | 6.44 | 6.33 | 6.39 | -1.08% | 1.03 | 0.77% |
| 2026-05-20 | sh.600058 | 五矿发展 | 11.10 | 11.19 | 10.87 | 10.92 | -2.06% | 1.00 | 0.85% |
| 2026-05-20 | sh.600059 | 古越龙山 | 8.50 | 8.57 | 8.43 | 8.49 | -0.35% | 0.52 | 0.68% |
| 2026-05-20 | sh.600060 | 海信视像 | 24.18 | 24.98 | 23.97 | 24.72 | +2.28% | 2.49 | 0.78% |
| 2026-05-20 | sh.600061 | 国投资本 | 6.49 | 6.49 | 6.42 | 6.44 | -1.23% | 1.57 | 0.38% |
| 2026-05-20 | sh.600062 | 华润双鹤 | 17.35 | 17.35 | 17.11 | 17.14 | -1.21% | 0.77 | 0.43% |
| 2026-05-20 | sh.600063 | 皖维高新 | 6.15 | 6.20 | 6.05 | 6.11 | -1.29% | 1.80 | 1.43% |
| 2026-05-20 | sh.600064 | 南京高科 | 7.67 | 7.67 | 7.46 | 7.52 | -1.96% | 1.40 | 1.08% |
| 2026-05-20 | sh.600066 | 宇通客车 | 32.16 | 32.36 | 31.85 | 31.90 | -1.21% | 2.56 | 0.36% |
| 2026-05-20 | sh.600067 | 冠城新材 | 3.33 | 3.33 | 3.25 | 3.29 | -1.79% | 0.62 | 1.35% |
| 2026-05-20 | sh.600071 | 凤凰光学 | 19.30 | 19.37 | 18.82 | 18.95 | -2.37% | 0.55 | 1.04% |
| 2026-05-20 | sh.600072 | 中船科技 | 13.22 | 13.52 | 13.03 | 13.10 | -0.98% | 4.21 | 2.95% |
| 2026-05-20 | sh.600073 | 光明肉业 | 5.58 | 5.60 | 5.50 | 5.51 | -1.43% | 0.27 | 0.51% |
| 2026-05-20 | sh.600135 | 乐凯胶片 | 10.96 | 11.29 | 10.80 | 11.09 | +0.45% | 1.97 | 3.22% |
| 2026-05-20 | sh.600075 | 新疆天业 | 5.83 | 5.84 | 5.67 | 5.67 | -2.74% | 0.85 | 0.86% |
| 2026-05-20 | sh.600076 | 康欣新材 | 3.92 | 4.23 | 3.86 | 4.04 | +2.28% | 3.94 | 7.27% |
| 2026-05-20 | sh.600078 | 澄星股份 | 15.80 | 15.93 | 14.84 | 15.63 | -1.45% | 7.19 | 7.04% |
| 2026-05-20 | sh.600079 | ST人福 | 17.95 | 17.95 | 17.53 | 17.64 | -1.84% | 2.29 | 0.84% |
| 2026-05-20 | sh.600081 | 东风科技 | 12.52 | 12.52 | 11.98 | 12.11 | -2.42% | 1.24 | 1.84% |
| 2026-05-20 | sh.600082 | ST海泰 | 3.83 | 3.87 | 3.68 | 3.78 | -2.07% | 0.53 | 2.22% |
| 2026-05-20 | sh.600084 | *ST尼雅 | 4.90 | 5.17 | 4.90 | 5.10 | +3.66% | 0.67 | 1.16% |
| 2026-05-20 | sh.600153 | 建发股份 | 9.86 | 9.87 | 9.66 | 9.77 | -1.61% | 2.06 | 0.73% |
| 2026-05-20 | sh.600085 | 同仁堂 | 26.10 | 26.11 | 25.60 | 25.90 | -0.88% | 1.68 | 0.48% |
| 2026-05-20 | sh.600089 | 特变电工 | 27.12 | 27.12 | 26.60 | 26.69 | -1.95% | 29.12 | 2.16% |
| 2026-05-20 | sh.600095 | 湘财股份 | 8.86 | 8.91 | 8.77 | 8.80 | -1.23% | 1.33 | 0.53% |
| 2026-05-20 | sh.600096 | 云天化 | 31.05 | 31.79 | 30.80 | 31.67 | +1.15% | 10.17 | 1.78% |
显示 38401 - 38500 条，共 1,459,474 条记录