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
2026-05-22 sh.603275 众辰科技 49.28 49.30 47.38 48.77 -0.43% 1.40 6.99%
2026-05-22 sh.603276 恒兴新材 17.35 18.02 17.16 17.78 +2.72% 0.44 3.31%
2026-05-22 sh.603277 银都股份 12.66 12.75 12.40 12.65 +0.96% 0.19 0.25%
2026-05-22 sh.603278 大业股份 14.05 14.97 13.95 14.18 +2.31% 7.39 15.03%
2026-05-22 sh.603279 景津装备 15.34 15.45 14.99 15.21 +0.13% 1.34 1.53%
2026-05-22 sh.603280 南方路机 30.80 31.28 30.29 30.95 +1.01% 0.34 1.01%
2026-05-22 sh.603281 江瀚新材 37.87 39.08 37.53 38.98 +4.00% 1.89 1.32%
2026-05-22 sh.603282 亚光股份 17.31 17.79 17.01 17.64 +2.98% 0.34 1.47%
2026-05-22 sh.603283 赛腾股份 67.91 68.40 66.65 67.19 +0.28% 14.47 7.91%
2026-05-22 sh.603285 键邦股份 52.87 55.28 51.33 53.38 +2.75% 2.82 8.48%
2026-05-22 sh.601008 连云港 4.67 4.68 4.58 4.60 -1.08% 0.47 0.83%
2026-05-22 sh.601009 南京银行 10.94 10.94 10.72 10.84 -1.00% 5.79 0.43%
2026-05-22 sh.601010 ST文峰 1.60 1.62 1.56 1.60 -1.84% 0.76 2.59%
2026-05-22 sh.601011 宝泰隆 2.75 2.83 2.74 2.82 +2.55% 0.72 1.35%
2026-05-22 sh.601012 隆基绿能 14.95 15.10 14.73 15.04 +1.69% 16.18 1.43%
2026-05-22 sh.601015 陕西黑猫 3.47 3.56 3.45 3.54 +1.43% 1.14 1.60%
2026-05-22 sh.601016 节能风电 4.50 4.73 4.40 4.62 +2.67% 15.16 5.47%
2026-05-22 sh.601018 宁波港 3.62 3.63 3.59 3.61 -0.28% 1.72 0.24%
2026-05-22 sh.601019 山东出版 7.21 7.26 7.18 7.24 +0.42% 0.34 0.23%
2026-05-22 sh.601020 华钰矿业 26.70 27.16 26.30 26.90 +1.24% 5.14 2.35%
2026-05-22 sh.601021 春秋航空 47.32 47.65 46.30 46.43 -2.91% 4.44 0.97%
2026-05-22 sh.601022 宁波远洋 8.87 8.89 8.68 8.73 -1.80% 1.37 1.20%
2026-05-22 sh.601026 道生天合 17.60 17.69 17.34 17.62 +0.57% 0.60 3.07%
2026-05-22 sh.601033 永兴股份 14.76 14.78 14.46 14.52 -1.09% 0.63 1.80%
2026-05-22 sh.601038 一拖股份 12.90 12.90 12.58 12.68 -0.70% 0.62 0.67%
2026-05-22 sh.601058 赛轮轮胎 12.66 12.87 12.55 12.79 +1.67% 3.98 0.95%
2026-05-22 sh.601059 信达证券 17.23 17.28 17.10 17.13 -0.35% 2.38 0.43%
2026-05-22 sh.601061 中信金属 13.45 13.79 13.31 13.62 +2.10% 1.90 0.29%
2026-05-22 sh.601065 江盐集团 7.79 7.86 7.72 7.82 +0.26% 0.27 0.54%
2026-05-22 sh.601066 中信建投 22.52 22.67 21.94 22.00 -2.96% 5.02 0.35%
2026-05-22 sh.601068 中铝国际 5.61 5.71 5.51 5.64 +1.44% 0.81 0.57%
2026-05-22 sh.601069 西部黄金 27.67 28.31 27.00 28.13 +1.77% 3.55 1.44%
2026-05-22 sh.601077 渝农商行 6.83 6.85 6.72 6.83 +0.15% 2.66 0.44%
2026-05-22 sh.601083 锦江航运 11.69 11.84 11.53 11.69 +0.34% 0.75 3.31%
2026-05-22 sh.601086 国芳集团 8.31 8.39 8.07 8.11 -2.41% 0.84 1.54%
2026-05-22 sh.601088 中国神华 45.26 45.49 44.70 44.98 -0.62% 12.41 0.17%
2026-05-22 sh.601089 福元医药 19.09 19.09 18.60 18.80 -0.16% 0.76 0.84%
2026-05-22 sh.601096 宏盛华源 5.14 5.24 5.06 5.19 +0.97% 1.17 1.38%
2026-05-22 sh.601098 中南传媒 11.09 11.18 11.02 11.08 +0.36% 0.63 0.31%
2026-05-22 sh.601099 太平洋 3.55 3.57 3.46 3.50 -1.13% 4.32 1.81%
2026-05-22 sh.601100 恒立液压 114.06 118.78 112.30 117.05 +2.64% 11.94 0.77%
2026-05-22 sh.601101 昊华能源 10.50 10.68 10.08 10.25 -2.38% 2.85 1.92%
2026-05-22 sh.601106 中国一重 3.90 3.97 3.83 3.95 +1.54% 2.57 0.96%
2026-05-22 sh.601107 四川成渝 6.36 6.36 6.23 6.24 -1.42% 0.62 0.45%
2026-05-22 sh.601108 财通证券 8.11 8.15 7.90 7.92 -1.49% 4.24 1.14%
2026-05-22 sh.601111 中国国航 6.78 6.78 6.65 6.68 -1.33% 5.94 0.76%
2026-05-22 sh.601113 华鼎股份 4.32 4.37 4.26 4.33 +0.70% 0.43 0.91%
2026-05-22 sh.601116 三江购物 12.21 12.36 12.09 12.17 -0.25% 0.94 1.40%
2026-05-22 sh.601117 中国化学 7.91 7.92 7.79 7.91 +0.51% 4.87 1.02%
2026-05-22 sh.601118 海南橡胶 6.45 6.47 6.16 6.20 -3.28% 4.33 1.62%
2026-05-22 sh.601121 宝地矿业 6.76 7.03 6.74 6.96 +2.96% 0.90 1.63%
2026-05-22 sh.601126 四方股份 81.99 86.56 80.80 82.34 +0.82% 24.18 3.52%
2026-05-22 sh.601127 赛力斯 83.00 83.06 80.01 82.03 -1.62% 26.14 2.05%
2026-05-22 sh.601128 常熟银行 7.17 7.18 7.10 7.11 -0.70% 2.86 1.21%
2026-05-22 sh.601136 首创证券 15.56 15.63 15.12 15.17 -2.26% 1.88 0.45%
2026-05-22 sh.601137 博威合金 20.25 21.58 20.06 21.26 +6.03% 7.79 4.05%
2026-05-22 sh.601138 工业富联 66.11 67.66 64.50 67.16 +2.53% 129.64 0.98%
2026-05-22 sh.601139 深圳燃气 6.54 6.56 6.44 6.55 +0.61% 1.30 0.69%
2026-05-22 sh.601155 新城控股 13.85 14.01 12.50 12.83 -6.62% 5.64 1.87%
2026-05-22 sh.601156 东航物流 16.26 16.26 15.83 16.05 +0.63% 1.12 0.74%
2026-05-22 sh.601158 重庆水务 4.26 4.27 4.22 4.24 -0.47% 0.30 0.15%
2026-05-22 sh.601162 天风证券 3.56 3.57 3.46 3.47 -2.25% 4.59 1.53%
2026-05-22 sh.601163 三角轮胎 14.57 14.66 14.39 14.56 +0.28% 0.59 0.51%
2026-05-22 sh.601166 兴业银行 17.32 17.59 17.28 17.46 +0.52% 16.99 0.46%
2026-05-22 sh.601168 西部矿业 30.35 32.37 30.00 31.84 +5.89% 20.40 2.73%
2026-05-22 sh.601169 北京银行 5.12 5.13 5.09 5.10 -0.39% 4.11 0.38%
2026-05-22 sh.601177 杭齿前进 17.11 17.23 16.79 16.98 -0.47% 3.18 4.68%
2026-05-22 sh.601179 中国西电 16.05 16.35 15.90 16.25 +0.81% 18.10 2.18%
2026-05-22 sh.601186 中国铁建 6.43 6.44 6.33 6.37 -0.78% 3.45 0.47%
2026-05-22 sh.601187 厦门银行 7.29 7.35 7.21 7.24 -0.96% 0.80 0.41%
2026-05-22 sh.601188 龙江交通 3.23 3.25 3.18 3.22 0.00% 0.44 1.05%
2026-05-22 sh.601198 东兴证券 13.54 13.60 13.28 13.33 -1.26% 3.41 0.79%
2026-05-22 sh.601199 江南水务 5.85 6.14 5.80 5.96 +2.05% 0.98 1.75%
2026-05-22 sh.601200 上海环境 7.67 7.75 7.59 7.72 +1.05% 0.60 0.58%
2026-05-22 sh.601208 东材科技 48.58 52.45 48.45 52.45 +10.00% 42.79 8.34%
2026-05-22 sh.601211 国泰海通 15.29 15.33 15.02 15.03 -1.31% 17.24 0.85%
2026-05-22 sh.601212 白银有色 6.35 6.73 6.30 6.66 +4.72% 8.76 1.81%
2026-05-22 sh.601216 君正集团 5.31 5.48 5.31 5.43 +2.07% 3.13 0.69%
2026-05-22 sh.601218 吉鑫科技 5.42 5.59 5.38 5.55 +2.59% 1.75 3.28%
2026-05-22 sh.601222 林洋能源 6.38 6.54 6.33 6.48 +2.21% 3.78 2.87%
2026-05-22 sh.601225 陕西煤业 23.54 23.65 22.82 23.32 -0.43% 11.02 0.49%
2026-05-22 sh.601226 华电科工 8.19 8.28 8.07 8.25 +1.60% 1.12 1.17%
2026-05-22 sh.601228 广州港 3.11 3.11 3.07 3.09 -0.32% 0.68 0.29%
2026-05-22 sh.601229 上海银行 9.10 9.17 9.03 9.08 -0.11% 3.07 0.24%
2026-05-22 sh.601231 环旭电子 38.01 39.61 37.40 39.45 +5.79% 15.14 1.64%
2026-05-22 sh.601233 桐昆股份 19.43 19.62 19.25 19.49 +0.98% 4.94 1.07%
2026-05-22 sh.601236 红塔证券 7.12 7.16 6.96 7.00 -1.82% 1.25 0.38%
2026-05-22 sh.601238 广汽集团 6.35 6.38 6.22 6.34 0.00% 1.16 0.25%
2026-05-22 sh.601279 英利汽车 3.71 3.74 3.62 3.73 +0.81% 0.34 0.58%
2026-05-22 sh.601288 农业银行 6.48 6.52 6.42 6.46 -0.77% 16.06 0.08%
2026-05-22 sh.601298 青岛港 9.08 9.08 8.90 8.91 -1.00% 0.92 0.19%
2026-05-22 sh.601311 骆驼股份 9.20 9.28 9.12 9.23 +0.65% 1.51 1.40%
2026-05-22 sh.601318 中国平安 54.11 54.20 53.47 53.68 -0.15% 36.04 0.63%
2026-05-22 sh.601319 中国人保 7.02 7.05 6.90 6.95 -0.71% 3.04 0.12%
2026-05-22 sh.601326 秦港股份 3.42 3.43 3.38 3.38 -1.17% 0.59 0.37%
2026-05-22 sh.601328 交通银行 6.64 6.73 6.60 6.64 0.00% 12.31 0.71%
2026-05-22 sh.601330 绿色动力 8.66 8.70 8.38 8.61 -0.92% 2.16 2.56%
2026-05-22 sh.601333 广深铁路 3.04 3.05 3.01 3.03 0.00% 1.54 0.90%
2026-05-22 sh.601336 新华保险 59.30 59.60 58.30 58.51 -1.15% 10.19 0.83%
2026-05-22 sh.601339 百隆东方 8.01 8.16 7.77 7.89 +0.25% 1.06 0.90%
显示 4701 - 4800 条，共 1,439,749 条记录