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.600097 | 开创国际 | 10.04 | 10.07 | 9.84 | 9.89 | -1.69% | 0.23 | 0.96% |
| 2026-05-20 | sh.600098 | 广州发展 | 7.58 | 7.58 | 7.28 | 7.35 | -3.92% | 3.06 | 1.18% |
| 2026-05-20 | sh.600099 | 林海股份 | 11.18 | 11.18 | 10.87 | 10.97 | -1.97% | 0.47 | 1.96% |
| 2026-05-20 | sh.600100 | 同方股份 | 8.70 | 8.80 | 8.54 | 8.58 | -1.94% | 3.58 | 1.24% |
| 2026-05-20 | sh.600101 | 明星电力 | 10.31 | 10.34 | 9.88 | 9.90 | -4.99% | 3.52 | 6.41% |
| 2026-05-20 | sh.600103 | 青山纸业 | 4.54 | 4.54 | 4.38 | 4.50 | -1.75% | 4.38 | 4.44% |
| 2026-05-20 | sh.600104 | 上汽集团 | 12.64 | 12.64 | 12.35 | 12.39 | -1.98% | 4.95 | 0.35% |
| 2026-05-20 | sh.600105 | 永鼎股份 | 50.55 | 51.48 | 48.81 | 50.63 | +0.32% | 53.26 | 7.23% |
| 2026-05-20 | sh.600106 | 重庆路桥 | 5.85 | 5.93 | 5.74 | 5.89 | +0.17% | 1.02 | 1.32% |
| 2026-05-20 | sh.600107 | *ST尔雅 | 6.51 | 6.65 | 6.48 | 6.56 | -0.30% | 0.26 | 1.09% |
| 2026-05-20 | sh.600108 | 亚盛集团 | 3.88 | 3.90 | 3.76 | 3.83 | -2.05% | 1.92 | 2.59% |
| 2026-05-20 | sh.600109 | 国金证券 | 8.85 | 9.00 | 8.77 | 8.86 | -0.56% | 2.39 | 0.73% |
| 2026-05-20 | sh.600168 | 武汉控股 | 4.91 | 4.94 | 4.74 | 4.76 | -5.37% | 0.77 | 1.62% |
| 2026-05-20 | sh.600110 | 诺德股份 | 9.66 | 10.06 | 9.32 | 9.91 | +1.95% | 10.47 | 6.19% |
| 2026-05-20 | sh.600111 | 北方稀土 | 50.00 | 52.69 | 49.27 | 51.89 | +3.26% | 74.76 | 4.06% |
| 2026-05-20 | sh.600113 | 浙江东日 | 41.55 | 41.59 | 40.15 | 40.54 | -2.64% | 1.85 | 1.10% |
| 2026-05-20 | sh.600114 | 东睦股份 | 33.77 | 33.86 | 32.64 | 33.19 | -1.72% | 6.29 | 3.08% |
| 2026-05-20 | sh.600115 | 中国东航 | 4.11 | 4.12 | 4.04 | 4.12 | -0.72% | 5.73 | 0.82% |
| 2026-05-20 | sh.600116 | 三峡水利 | 6.93 | 6.93 | 6.58 | 6.61 | -5.17% | 3.25 | 2.55% |
| 2026-05-20 | sh.600117 | 西宁特钢 | 2.41 | 2.42 | 2.35 | 2.36 | -2.88% | 0.34 | 0.44% |
| 2026-05-20 | sh.600118 | 中国卫星 | 85.00 | 87.88 | 84.84 | 86.36 | -1.00% | 50.36 | 4.93% |
| 2026-05-20 | sh.600119 | *ST长投 | 6.18 | 6.22 | 6.04 | 6.09 | -2.09% | 0.24 | 1.09% |
| 2026-05-20 | sh.600120 | 浙江东方 | 5.13 | 5.14 | 5.00 | 5.01 | -2.72% | 1.81 | 1.05% |
| 2026-05-20 | sh.600121 | 郑州煤电 | 4.39 | 4.42 | 4.16 | 4.19 | -4.56% | 2.52 | 4.86% |
| 2026-05-20 | sh.600123 | 兰花科创 | 6.62 | 6.69 | 6.40 | 6.45 | -2.71% | 1.58 | 1.64% |
| 2026-05-20 | sh.600125 | 铁龙物流 | 5.95 | 5.95 | 5.88 | 5.90 | -0.84% | 0.49 | 0.64% |
| 2026-05-20 | sh.600126 | 杭钢股份 | 8.91 | 8.91 | 8.52 | 8.52 | -4.05% | 8.90 | 3.06% |
| 2026-05-20 | sh.600127 | 金健米业 | 6.50 | 6.50 | 6.39 | 6.39 | -1.84% | 0.83 | 2.01% |
| 2026-05-20 | sh.600128 | 苏豪弘业 | 9.94 | 9.94 | 9.63 | 9.72 | -2.11% | 0.34 | 1.41% |
| 2026-05-20 | sh.600189 | 泉阳泉 | 8.85 | 8.94 | 8.74 | 8.88 | 0.00% | 0.68 | 1.08% |
| 2026-05-20 | sh.600191 | 华资实业 | 11.02 | 11.14 | 10.86 | 10.92 | -0.36% | 0.48 | 0.90% |
| 2026-05-20 | sh.600129 | 太极集团 | 14.52 | 14.91 | 14.19 | 14.91 | +2.05% | 1.47 | 1.82% |
| 2026-05-20 | sh.600130 | 波导股份 | 6.47 | 6.50 | 5.83 | 6.10 | -5.72% | 6.94 | 15.24% |
| 2026-05-20 | sh.600131 | 国网信通 | 18.74 | 18.96 | 18.28 | 18.43 | -2.44% | 3.91 | 1.77% |
| 2026-05-20 | sh.600132 | 重庆啤酒 | 52.91 | 53.73 | 52.81 | 53.24 | +0.62% | 1.88 | 0.73% |
| 2026-05-20 | sh.600133 | 东湖高新 | 9.69 | 9.78 | 9.23 | 9.30 | -3.63% | 4.15 | 4.15% |
| 2026-05-20 | sh.600136 | ST明诚 | 1.73 | 1.73 | 1.69 | 1.69 | -2.87% | 0.30 | 0.90% |
| 2026-05-20 | sh.600137 | 浪莎股份 | 23.07 | 23.07 | 22.48 | 22.68 | -1.95% | 0.42 | 1.88% |
| 2026-05-20 | sh.600138 | 中青旅 | 8.41 | 8.43 | 8.26 | 8.28 | -1.78% | 0.53 | 0.87% |
| 2026-05-20 | sh.600141 | 兴发集团 | 30.40 | 32.54 | 30.17 | 31.98 | +4.44% | 11.21 | 2.97% |
| 2026-05-20 | sh.600143 | 金发科技 | 17.51 | 17.69 | 17.20 | 17.37 | -2.36% | 10.35 | 2.27% |
| 2026-05-20 | sh.600148 | 长春一东 | 18.96 | 18.98 | 18.50 | 18.75 | -1.06% | 0.29 | 1.11% |
| 2026-05-20 | sh.600149 | 廊坊发展 | 6.71 | 6.74 | 6.13 | 6.18 | -8.31% | 2.60 | 10.84% |
| 2026-05-20 | sh.600207 | 安彩高科 | 6.34 | 6.44 | 6.16 | 6.34 | -1.09% | 2.16 | 3.16% |
| 2026-05-20 | sh.600150 | 中国船舶 | 37.47 | 39.15 | 37.08 | 38.70 | +3.23% | 40.81 | 1.41% |
| 2026-05-20 | sh.600208 | 衢州发展 | 3.56 | 3.65 | 3.56 | 3.56 | -10.10% | 12.35 | 4.07% |
| 2026-05-20 | sh.600151 | 航天机电 | 15.30 | 16.35 | 15.30 | 15.78 | +0.38% | 15.24 | 6.65% |
| 2026-05-20 | sh.600152 | 维科技术 | 12.40 | 12.99 | 12.01 | 12.75 | +1.27% | 6.43 | 9.73% |
| 2026-05-20 | sh.600155 | 华创云信 | 6.08 | 6.09 | 6.00 | 6.01 | -1.64% | 1.18 | 0.88% |
| 2026-05-20 | sh.600156 | 华升股份 | 12.66 | 12.68 | 11.85 | 11.85 | -10.02% | 2.53 | 5.18% |
| 2026-05-20 | sh.600157 | 永泰能源 | 1.82 | 1.82 | 1.76 | 1.77 | -2.75% | 12.93 | 3.33% |
| 2026-05-20 | sh.600158 | 中体产业 | 11.92 | 12.39 | 11.66 | 11.85 | -0.59% | 12.17 | 10.62% |
| 2026-05-20 | sh.600219 | 南山铝业 | 5.18 | 5.23 | 5.12 | 5.20 | +1.17% | 7.32 | 1.23% |
| 2026-05-20 | sh.600159 | 大龙地产 | 3.26 | 3.26 | 3.17 | 3.19 | -2.15% | 0.45 | 1.69% |
| 2026-05-20 | sh.600160 | 巨化股份 | 32.45 | 34.22 | 32.04 | 33.05 | +1.82% | 16.98 | 1.91% |
| 2026-05-20 | sh.600161 | 天坛生物 | 13.49 | 13.50 | 13.19 | 13.21 | -2.08% | 1.07 | 0.41% |
| 2026-05-20 | sh.600162 | 香江控股 | 1.84 | 1.85 | 1.79 | 1.82 | -1.62% | 0.55 | 0.93% |
| 2026-05-20 | sh.600163 | 中闽能源 | 6.97 | 6.97 | 6.44 | 6.53 | -7.24% | 5.02 | 3.98% |
| 2026-05-20 | sh.600166 | 福田汽车 | 3.20 | 3.20 | 3.10 | 3.17 | -1.55% | 4.92 | 1.97% |
| 2026-05-20 | sh.600167 | 联美控股 | 7.02 | 7.03 | 6.78 | 6.84 | -2.98% | 0.97 | 0.62% |
| 2026-05-20 | sh.600169 | ST太重 | 2.34 | 2.34 | 2.31 | 2.32 | -0.85% | 0.19 | 0.25% |
| 2026-05-20 | sh.600170 | 上海建工 | 2.61 | 2.62 | 2.55 | 2.57 | -1.91% | 3.38 | 1.48% |
| 2026-05-20 | sh.600171 | 上海贝岭 | 29.77 | 30.50 | 29.60 | 30.27 | +1.54% | 9.37 | 4.38% |
| 2026-05-20 | sh.600172 | 黄河旋风 | 10.73 | 11.11 | 10.50 | 10.70 | -1.11% | 13.44 | 9.76% |
| 2026-05-20 | sh.600173 | 卧龙新能 | 6.92 | 6.92 | 6.70 | 6.79 | -2.58% | 0.47 | 1.00% |
| 2026-05-20 | sh.600176 | 中国巨石 | 34.77 | 35.98 | 34.50 | 35.11 | +0.60% | 37.61 | 2.67% |
| 2026-05-20 | sh.600177 | 雅戈尔 | 7.52 | 7.54 | 7.41 | 7.48 | -0.80% | 0.95 | 0.28% |
| 2026-05-20 | sh.600178 | 东安动力 | 10.17 | 10.18 | 9.98 | 9.99 | -1.67% | 0.31 | 0.66% |
| 2026-05-20 | sh.600179 | 安通控股 | 4.32 | 4.44 | 4.28 | 4.37 | +0.46% | 1.60 | 0.95% |
| 2026-05-20 | sh.600180 | *ST瑞茂 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | 0.01 | 0.04% |
| 2026-05-20 | sh.600182 | S佳通 | 14.25 | 14.26 | 14.10 | 14.12 | -1.12% | 0.15 | 0.64% |
| 2026-05-20 | sh.600183 | 生益科技 | 99.51 | 102.37 | 97.97 | 100.56 | -0.22% | 51.82 | 2.17% |
| 2026-05-20 | sh.600184 | 光电股份 | 26.99 | 29.22 | 26.91 | 28.20 | +4.48% | 14.17 | 8.63% |
| 2026-05-20 | sh.600185 | 珠免集团 | 5.68 | 5.69 | 5.53 | 5.58 | -2.28% | 1.50 | 1.42% |
| 2026-05-20 | sh.600186 | 莲花控股 | 11.60 | 11.85 | 10.95 | 11.03 | -4.58% | 36.32 | 18.00% |
| 2026-05-20 | sh.600187 | *ST国中 | 1.44 | 1.44 | 1.37 | 1.39 | -3.47% | 0.53 | 2.35% |
| 2026-05-20 | sh.600188 | 兖矿能源 | 21.75 | 22.15 | 21.36 | 21.39 | -1.66% | 8.57 | 0.66% |
| 2026-05-20 | sh.600192 | 长城电工 | 8.84 | 8.85 | 8.38 | 8.46 | -4.73% | 0.99 | 2.63% |
| 2026-05-20 | sh.600193 | *ST创兴 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sh.600195 | 中牧股份 | 7.15 | 7.16 | 7.04 | 7.09 | -1.12% | 0.33 | 0.46% |
| 2026-05-20 | sh.600196 | 复星医药 | 24.10 | 24.25 | 23.95 | 24.02 | -0.70% | 2.64 | 0.52% |
| 2026-05-20 | sh.600197 | 伊力特 | 12.26 | 12.49 | 12.23 | 12.40 | +0.81% | 0.98 | 1.67% |
| 2026-05-20 | sh.600198 | 大唐电信 | 9.20 | 9.34 | 9.06 | 9.11 | -2.77% | 3.97 | 3.33% |
| 2026-05-20 | sh.600199 | 金种子酒 | 7.91 | 8.19 | 7.86 | 8.14 | +2.13% | 1.65 | 3.10% |
| 2026-05-20 | sh.600201 | 生物股份 | 14.14 | 14.16 | 13.77 | 13.86 | -2.12% | 3.39 | 2.19% |
| 2026-05-20 | sh.600202 | 哈空调 | 6.32 | 6.32 | 6.11 | 6.20 | -1.90% | 0.61 | 2.56% |
| 2026-05-20 | sh.600203 | 福日电子 | 12.62 | 12.73 | 12.40 | 12.46 | -1.58% | 1.99 | 2.68% |
| 2026-05-20 | sh.600206 | 有研新材 | 30.32 | 31.28 | 30.18 | 30.78 | +0.56% | 20.78 | 7.97% |
| 2026-05-20 | sh.600210 | 紫江企业 | 6.77 | 6.86 | 6.69 | 6.82 | +0.74% | 1.42 | 1.38% |
| 2026-05-20 | sh.600211 | 西藏药业 | 41.31 | 41.60 | 40.66 | 41.03 | -1.01% | 0.94 | 0.71% |
| 2026-05-20 | sh.600212 | 绿能慧充 | 7.13 | 7.14 | 6.87 | 6.97 | -2.38% | 1.12 | 3.02% |
| 2026-05-20 | sh.600215 | 派斯林 | 6.95 | 6.95 | 6.73 | 6.83 | -1.73% | 0.62 | 2.00% |
| 2026-05-20 | sh.600216 | 浙江医药 | 14.08 | 14.08 | 13.78 | 13.85 | -2.12% | 1.99 | 1.51% |
| 2026-05-20 | sh.600217 | 中再资环 | 3.49 | 3.49 | 3.40 | 3.44 | -1.99% | 0.59 | 1.03% |
| 2026-05-20 | sh.600218 | 全柴动力 | 9.26 | 9.27 | 9.05 | 9.13 | -2.04% | 0.53 | 1.33% |
| 2026-05-20 | sh.600221 | 海航控股 | 1.52 | 1.52 | 1.48 | 1.48 | -2.63% | 4.53 | 0.71% |
| 2026-05-20 | sh.600222 | 太龙药业 | 7.81 | 8.08 | 7.75 | 7.90 | +1.02% | 2.75 | 6.06% |
| 2026-05-20 | sh.600223 | 福瑞达 | 6.28 | 6.29 | 6.17 | 6.21 | -1.43% | 0.44 | 0.70% |
| 2026-05-20 | sh.563580 | 万家中证800自由现金流ETF | 1.19 | 1.19 | 1.19 | 1.19 | -0.75% | 0.05 | 1.14% |
| 2026-05-20 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.97 | 0.98 | 0.97 | 0.98 | 0.00% | 0.01 | 0.91% |
显示 38501 - 38600 条，共 1,459,474 条记录