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.601218 | 吉鑫科技 | 6.10 | 6.10 | 5.85 | 5.87 | -4.24% | 2.45 | 4.28% |
| 2026-05-20 | sh.600749 | 西藏旅游 | 15.75 | 15.91 | 15.64 | 15.79 | -0.69% | 0.88 | 2.45% |
| 2026-05-20 | sh.600750 | 华润江中 | 22.79 | 22.98 | 22.58 | 22.88 | +0.35% | 1.24 | 0.87% |
| 2026-05-20 | sh.600751 | 海航科技 | 3.68 | 3.75 | 3.65 | 3.69 | -0.54% | 1.42 | 1.50% |
| 2026-05-20 | sh.600753 | *ST海钦 | 13.90 | 14.60 | 13.76 | 14.43 | +3.81% | 0.95 | 2.88% |
| 2026-05-20 | sh.600754 | 锦江酒店 | 21.72 | 21.80 | 21.25 | 21.62 | -0.87% | 2.22 | 1.14% |
| 2026-05-20 | sh.600755 | 厦门国贸 | 6.16 | 6.19 | 6.10 | 6.11 | -1.29% | 0.65 | 0.50% |
| 2026-05-20 | sh.600756 | 浪潮软件 | 16.21 | 16.29 | 15.83 | 15.88 | -2.58% | 1.40 | 2.70% |
| 2026-05-20 | sh.600757 | 长江传媒 | 8.36 | 8.36 | 8.17 | 8.22 | -1.79% | 0.61 | 0.61% |
| 2026-05-20 | sh.600834 | 申通地铁 | 8.05 | 8.05 | 7.93 | 8.00 | -0.62% | 0.11 | 0.28% |
| 2026-05-20 | sh.600758 | 辽宁能源 | 5.19 | 5.62 | 4.74 | 4.82 | -6.77% | 14.07 | 20.65% |
| 2026-05-20 | sh.600760 | 中航沈飞 | 46.80 | 46.99 | 45.88 | 45.89 | -2.57% | 8.68 | 0.66% |
| 2026-05-20 | sh.600761 | 安徽合力 | 18.78 | 18.90 | 17.90 | 18.60 | -1.17% | 3.98 | 2.42% |
| 2026-05-20 | sh.600763 | 通策医疗 | 37.78 | 37.98 | 36.75 | 36.81 | -3.41% | 4.17 | 2.52% |
| 2026-05-20 | sh.600764 | 中国海防 | 22.30 | 22.40 | 22.12 | 22.27 | -0.93% | 0.80 | 0.51% |
| 2026-05-20 | sh.600765 | 中航重机 | 15.58 | 15.58 | 15.31 | 15.32 | -1.79% | 2.65 | 1.11% |
| 2026-05-20 | sh.600768 | 宁波富邦 | 19.20 | 19.50 | 18.73 | 19.13 | +0.95% | 1.26 | 4.94% |
| 2026-05-20 | sh.600771 | 广誉远 | 15.78 | 15.83 | 15.38 | 15.41 | -2.41% | 0.88 | 1.16% |
| 2026-05-20 | sh.600773 | 西藏城投 | 20.65 | 21.79 | 20.05 | 20.82 | +0.53% | 9.33 | 4.70% |
| 2026-05-20 | sh.600848 | 上海临港 | 8.80 | 8.98 | 8.62 | 8.90 | +1.14% | 1.67 | 0.79% |
| 2026-05-20 | sh.600774 | 汉商集团 | 8.35 | 8.39 | 8.17 | 8.20 | -2.38% | 0.26 | 1.06% |
| 2026-05-20 | sh.600775 | 南京熊猫 | 12.93 | 13.07 | 12.46 | 12.49 | -6.02% | 4.84 | 5.69% |
| 2026-05-20 | sh.600776 | 东方通信 | 16.60 | 16.73 | 16.24 | 16.28 | -2.81% | 4.00 | 2.55% |
| 2026-05-20 | sh.600777 | *ST新潮 | 5.74 | 5.84 | 5.71 | 5.77 | -1.03% | 0.90 | 0.25% |
| 2026-05-20 | sh.600778 | 友好集团 | 6.87 | 6.87 | 6.69 | 6.75 | -1.60% | 0.36 | 1.72% |
| 2026-05-20 | sh.600779 | 水井坊 | 30.30 | 31.10 | 30.30 | 30.52 | -1.68% | 0.85 | 0.57% |
| 2026-05-20 | sh.600780 | 通宝能源 | 7.45 | 7.48 | 7.02 | 7.05 | -5.87% | 3.38 | 4.12% |
| 2026-05-20 | sh.600782 | 新钢股份 | 2.96 | 2.97 | 2.90 | 2.92 | -2.01% | 0.85 | 0.92% |
| 2026-05-20 | sh.600783 | 鲁信创投 | 22.02 | 23.85 | 21.41 | 23.47 | +6.01% | 11.06 | 6.51% |
| 2026-05-20 | sh.600784 | 鲁银投资 | 7.96 | 8.12 | 7.88 | 8.05 | +2.16% | 2.34 | 4.33% |
| 2026-05-20 | sh.600785 | 新华百货 | 18.48 | 18.65 | 17.18 | 17.34 | -4.62% | 3.15 | 7.89% |
| 2026-05-20 | sh.600864 | 哈投股份 | 5.76 | 5.76 | 5.61 | 5.67 | -2.07% | 1.69 | 1.43% |
| 2026-05-20 | sh.600787 | 中储股份 | 4.91 | 4.91 | 4.83 | 4.86 | -1.22% | 0.84 | 0.80% |
| 2026-05-20 | sh.600789 | 鲁抗医药 | 8.33 | 8.38 | 8.10 | 8.22 | -1.44% | 1.44 | 1.95% |
| 2026-05-20 | sh.600790 | 轻纺城 | 4.38 | 4.38 | 4.27 | 4.31 | -2.05% | 0.79 | 1.26% |
| 2026-05-20 | sh.600791 | 京能置业 | 15.30 | 15.30 | 14.20 | 14.23 | -7.24% | 2.84 | 4.28% |
| 2026-05-20 | sh.600792 | 云煤能源 | 4.25 | 4.28 | 4.04 | 4.10 | -3.98% | 0.85 | 1.86% |
| 2026-05-20 | sh.600793 | 宜宾纸业 | 15.92 | 15.93 | 15.45 | 15.52 | -3.00% | 0.44 | 1.58% |
| 2026-05-20 | sh.600794 | 保税科技 | 3.45 | 3.46 | 3.39 | 3.40 | -2.02% | 0.29 | 0.72% |
| 2026-05-20 | sh.600795 | 国电电力 | 5.16 | 5.16 | 4.91 | 4.94 | -4.45% | 17.22 | 1.94% |
| 2026-05-20 | sh.600796 | 钱江生化 | 5.76 | 5.77 | 5.58 | 5.64 | -2.76% | 0.40 | 2.25% |
| 2026-05-20 | sh.600797 | 浙大网新 | 9.15 | 9.20 | 8.89 | 8.93 | -2.93% | 2.53 | 2.74% |
| 2026-05-20 | sh.600798 | 宁波海运 | 3.74 | 3.75 | 3.65 | 3.68 | -2.13% | 0.77 | 1.73% |
| 2026-05-20 | sh.600800 | 渤海化学 | 4.48 | 4.50 | 4.28 | 4.30 | -4.23% | 1.69 | 3.50% |
| 2026-05-20 | sh.600877 | 电科芯片 | 16.21 | 16.85 | 16.15 | 16.63 | +1.59% | 3.89 | 1.99% |
| 2026-05-20 | sh.600801 | 华新建材 | 18.90 | 19.10 | 18.63 | 18.96 | 0.00% | 1.49 | 0.59% |
| 2026-05-20 | sh.600802 | 福建水泥 | 5.58 | 5.58 | 5.43 | 5.48 | -1.79% | 0.27 | 1.09% |
| 2026-05-20 | sh.600803 | 新奥股份 | 20.64 | 21.13 | 20.47 | 20.87 | +0.87% | 1.76 | 0.27% |
| 2026-05-20 | sh.600805 | 悦达投资 | 5.06 | 5.06 | 4.94 | 4.97 | -1.78% | 0.50 | 1.18% |
| 2026-05-20 | sh.600807 | 济高发展 | 2.98 | 2.98 | 2.88 | 2.90 | -2.68% | 0.54 | 2.35% |
| 2026-05-20 | sh.600808 | 马钢股份 | 3.33 | 3.33 | 3.19 | 3.23 | -3.29% | 2.20 | 1.14% |
| 2026-05-20 | sh.600809 | 山西汾酒 | 129.13 | 132.98 | 129.01 | 131.46 | +1.29% | 9.59 | 0.60% |
| 2026-05-20 | sh.600810 | 神马股份 | 6.96 | 6.96 | 6.69 | 6.93 | -0.86% | 1.11 | 1.50% |
| 2026-05-20 | sh.600885 | 宏发股份 | 32.20 | 33.41 | 32.06 | 33.00 | +2.23% | 7.80 | 1.53% |
| 2026-05-20 | sh.600812 | 华北制药 | 4.96 | 4.96 | 4.81 | 4.82 | -2.82% | 0.71 | 0.85% |
| 2026-05-20 | sh.600814 | 杭州解百 | 7.40 | 7.40 | 7.22 | 7.26 | -2.02% | 0.36 | 0.67% |
| 2026-05-20 | sh.600815 | 厦工股份 | 4.16 | 4.18 | 4.02 | 4.05 | -3.57% | 1.91 | 2.65% |
| 2026-05-20 | sh.600816 | 建元信托 | 3.14 | 3.25 | 3.11 | 3.23 | +2.87% | 3.61 | 2.07% |
| 2026-05-20 | sh.601615 | 明阳智能 | 16.80 | 16.86 | 16.33 | 16.45 | -2.49% | 13.33 | 3.57% |
| 2026-05-20 | sh.600817 | 宇通重工 | 10.63 | 10.63 | 10.40 | 10.45 | -1.69% | 0.46 | 0.83% |
| 2026-05-20 | sh.600818 | ST中路 | 6.31 | 6.63 | 6.19 | 6.53 | +3.49% | 1.57 | 10.30% |
| 2026-05-20 | sh.600820 | 隧道股份 | 5.74 | 5.74 | 5.58 | 5.67 | -1.05% | 1.23 | 0.69% |
| 2026-05-20 | sh.600821 | 金开新能 | 8.58 | 8.58 | 8.01 | 8.14 | -6.76% | 15.12 | 9.40% |
| 2026-05-20 | sh.600822 | 上海物贸 | 9.60 | 9.60 | 9.43 | 9.52 | -1.14% | 0.20 | 0.53% |
| 2026-05-20 | sh.600824 | 益民集团 | 3.98 | 3.98 | 3.89 | 3.90 | -2.01% | 0.26 | 0.63% |
| 2026-05-20 | sh.600897 | 厦门空港 | 15.15 | 15.15 | 14.88 | 14.93 | -1.65% | 0.30 | 0.48% |
| 2026-05-20 | sh.600825 | 新华传媒 | 5.71 | 5.75 | 5.54 | 5.55 | -3.14% | 0.53 | 0.90% |
| 2026-05-20 | sh.600826 | 兰生股份 | 9.17 | 9.18 | 8.99 | 9.01 | -2.07% | 0.39 | 0.58% |
| 2026-05-20 | sh.600827 | 百联股份 | 8.30 | 8.34 | 8.21 | 8.25 | -1.20% | 0.84 | 0.63% |
| 2026-05-20 | sh.600828 | 茂业商业 | 4.62 | 4.62 | 4.46 | 4.50 | -2.60% | 0.70 | 0.89% |
| 2026-05-20 | sh.600829 | 人民同泰 | 9.24 | 9.26 | 9.02 | 9.10 | -1.73% | 0.38 | 0.73% |
| 2026-05-20 | sh.600830 | 香溢融通 | 9.85 | 9.90 | 9.69 | 9.75 | -1.91% | 0.79 | 1.79% |
| 2026-05-20 | sh.600831 | 广电网络 | 4.35 | 4.38 | 4.14 | 4.19 | -4.56% | 3.17 | 10.50% |
| 2026-05-20 | sh.600833 | 第一医药 | 11.71 | 11.71 | 11.43 | 11.46 | -1.97% | 0.25 | 0.99% |
| 2026-05-20 | sh.600835 | 上海机电 | 25.35 | 26.90 | 25.08 | 26.34 | +1.35% | 8.94 | 4.23% |
| 2026-05-20 | sh.600838 | 上海九百 | 8.83 | 8.84 | 8.64 | 8.69 | -2.03% | 0.53 | 1.51% |
| 2026-05-20 | sh.600839 | 四川长虹 | 8.57 | 8.57 | 8.45 | 8.46 | -1.74% | 4.01 | 1.03% |
| 2026-05-20 | sh.600841 | 动力新科 | 7.84 | 8.05 | 7.68 | 7.91 | 0.00% | 1.34 | 1.63% |
| 2026-05-20 | sh.600843 | 上工申贝 | 8.87 | 8.91 | 8.68 | 8.74 | -1.80% | 0.72 | 1.76% |
| 2026-05-20 | sh.600844 | 金煤科技 | 3.40 | 3.40 | 3.27 | 3.32 | -2.35% | 1.17 | 4.30% |
| 2026-05-20 | sh.600845 | 宝信软件 | 24.22 | 25.00 | 23.88 | 23.91 | -1.28% | 8.63 | 1.66% |
| 2026-05-20 | sh.600846 | 同济科技 | 12.63 | 12.80 | 12.50 | 12.72 | +0.71% | 0.34 | 0.43% |
| 2026-05-20 | sh.600847 | 万里股份 | 17.11 | 17.90 | 16.80 | 17.72 | +1.49% | 1.60 | 6.03% |
| 2026-05-20 | sh.600850 | 电科数字 | 23.00 | 23.92 | 22.27 | 22.50 | -0.04% | 15.02 | 9.61% |
| 2026-05-20 | sh.600851 | 海欣股份 | 7.90 | 8.24 | 7.80 | 7.95 | 0.00% | 1.11 | 1.89% |
| 2026-05-20 | sh.600853 | 龙建股份 | 3.94 | 4.12 | 3.91 | 3.97 | +2.85% | 1.41 | 3.49% |
| 2026-05-20 | sh.600855 | 航天长峰 | 19.75 | 19.75 | 19.00 | 19.19 | -2.98% | 2.92 | 3.25% |
| 2026-05-20 | sh.600857 | 宁波中百 | 13.95 | 14.44 | 13.65 | 13.78 | -2.75% | 1.60 | 5.14% |
| 2026-05-20 | sh.600958 | 东方证券 | 9.86 | 9.90 | 9.75 | 9.76 | -1.41% | 5.62 | 0.77% |
| 2026-05-20 | sh.600858 | 银座股份 | 5.53 | 5.54 | 5.35 | 5.39 | -2.36% | 0.38 | 1.35% |
| 2026-05-20 | sh.600859 | 王府井 | 11.43 | 11.43 | 11.11 | 11.13 | -2.96% | 1.85 | 1.47% |
| 2026-05-20 | sh.600860 | 京城股份 | 10.73 | 10.84 | 10.43 | 10.44 | -4.48% | 1.23 | 2.63% |
| 2026-05-20 | sh.600861 | 北京人力 | 15.15 | 15.15 | 14.85 | 14.94 | -1.39% | 0.30 | 0.55% |
| 2026-05-20 | sh.600862 | 中航高科 | 20.18 | 20.21 | 19.80 | 19.87 | -1.78% | 2.62 | 0.95% |
| 2026-05-20 | sh.600863 | 华能蒙电 | 5.70 | 5.96 | 5.36 | 5.38 | -0.74% | 29.21 | 7.83% |
| 2026-05-20 | sh.600865 | 百大集团 | 10.83 | 10.88 | 10.56 | 10.68 | -2.11% | 0.58 | 1.44% |
| 2026-05-20 | sh.600866 | 星湖科技 | 5.64 | 5.64 | 5.52 | 5.53 | -2.30% | 0.77 | 1.11% |
| 2026-05-20 | sh.601872 | 招商轮船 | 17.00 | 17.81 | 17.00 | 17.73 | +1.43% | 21.33 | 1.50% |
| 2026-05-20 | sh.600867 | 通化东宝 | 8.73 | 8.73 | 8.55 | 8.58 | -2.05% | 1.77 | 1.05% |
| 2026-05-20 | sh.600970 | 中材国际 | 8.68 | 8.75 | 8.52 | 8.66 | -0.35% | 2.05 | 0.91% |
显示 38901 - 39000 条，共 1,460,422 条记录