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.601928 | 凤凰传媒 | 9.07 | 9.14 | 9.03 | 9.07 | +0.11% | 0.40 | 0.17% |
| 2026-05-22 | sh.601929 | 吉视传媒 | 3.02 | 3.03 | 2.84 | 2.89 | -3.67% | 6.67 | 6.61% |
| 2026-05-22 | sh.601933 | 永辉超市 | 3.44 | 3.53 | 3.38 | 3.46 | +0.58% | 2.82 | 0.90% |
| 2026-05-22 | sh.601939 | 建设银行 | 10.05 | 10.13 | 9.86 | 10.10 | +0.50% | 12.39 | 1.29% |
| 2026-05-22 | sh.601949 | 中国出版 | 5.32 | 5.35 | 5.25 | 5.28 | -0.56% | 0.39 | 0.39% |
| 2026-05-22 | sh.601952 | 苏垦农发 | 8.68 | 8.69 | 8.46 | 8.56 | -0.58% | 0.94 | 0.80% |
| 2026-05-22 | sh.601956 | 东贝集团 | 5.51 | 5.65 | 5.44 | 5.62 | +2.00% | 0.40 | 1.16% |
| 2026-05-22 | sh.601958 | 金钼股份 | 21.50 | 22.00 | 21.41 | 21.79 | +3.17% | 9.76 | 1.39% |
| 2026-05-22 | sh.601963 | 重庆银行 | 11.40 | 11.47 | 11.12 | 11.25 | -1.92% | 1.91 | 0.84% |
| 2026-05-22 | sh.601965 | 中国汽研 | 16.59 | 16.83 | 16.15 | 16.59 | +0.30% | 2.67 | 1.63% |
| 2026-05-22 | sh.601966 | 玲珑轮胎 | 12.30 | 12.39 | 12.15 | 12.30 | +0.33% | 1.13 | 0.63% |
| 2026-05-22 | sh.601968 | 宝钢包装 | 4.62 | 4.66 | 4.56 | 4.64 | +0.43% | 0.36 | 0.61% |
| 2026-05-22 | sh.601969 | 海南矿业 | 10.36 | 10.53 | 10.25 | 10.47 | +1.26% | 1.73 | 0.84% |
| 2026-05-22 | sh.601975 | 招商南油 | 5.87 | 6.00 | 5.60 | 5.80 | +1.22% | 29.43 | 10.92% |
| 2026-05-22 | sh.601985 | 中国核电 | 8.75 | 8.77 | 8.66 | 8.71 | -0.34% | 10.18 | 0.62% |
| 2026-05-22 | sh.601988 | 中国银行 | 5.79 | 5.88 | 5.71 | 5.86 | +1.03% | 18.08 | 0.15% |
| 2026-05-22 | sh.601990 | 南京证券 | 7.08 | 7.09 | 6.97 | 6.97 | -1.13% | 1.45 | 0.56% |
| 2026-05-22 | sh.601991 | 大唐发电 | 7.00 | 7.16 | 6.68 | 6.89 | -2.27% | 54.97 | 6.41% |
| 2026-05-22 | sh.601992 | 金隅集团 | 1.55 | 1.68 | 1.54 | 1.68 | +9.80% | 2.81 | 2.03% |
| 2026-05-22 | sh.601995 | 中金公司 | 34.20 | 34.35 | 33.65 | 33.68 | -1.35% | 6.61 | 0.67% |
| 2026-05-22 | sh.601996 | 丰林集团 | 2.97 | 3.02 | 2.88 | 2.98 | +2.05% | 1.30 | 3.93% |
| 2026-05-22 | sh.601997 | 贵阳银行 | 6.00 | 6.01 | 5.93 | 5.99 | -0.17% | 2.03 | 0.93% |
| 2026-05-22 | sh.601998 | 中信银行 | 7.83 | 7.89 | 7.75 | 7.75 | -1.65% | 3.99 | 0.13% |
| 2026-05-22 | sh.601999 | 出版传媒 | 6.44 | 6.51 | 6.35 | 6.42 | +0.16% | 0.41 | 1.15% |
| 2026-05-22 | sh.603000 | 人民网 | 18.21 | 18.36 | 17.92 | 18.23 | +0.11% | 3.04 | 1.52% |
| 2026-05-22 | sh.603001 | 奥康国际 | 8.78 | 9.69 | 8.78 | 9.69 | +9.99% | 1.88 | 4.96% |
| 2026-05-22 | sh.603002 | 宏昌电子 | 15.13 | 16.42 | 15.13 | 16.29 | +7.74% | 13.35 | 7.40% |
| 2026-05-22 | sh.603004 | 鼎龙科技 | 21.42 | 21.44 | 20.85 | 21.18 | -0.38% | 0.56 | 4.46% |
| 2026-05-22 | sh.603005 | 晶方科技 | 36.10 | 39.66 | 35.43 | 39.14 | +8.48% | 58.41 | 23.89% |
| 2026-05-22 | sh.603006 | 联明股份 | 13.84 | 14.30 | 13.70 | 14.25 | +2.96% | 0.61 | 1.70% |
| 2026-05-22 | sh.603008 | ST喜临门 | 8.51 | 9.34 | 8.51 | 8.96 | 0.00% | 3.55 | 11.02% |
| 2026-05-22 | sh.603009 | 北特科技 | 55.00 | 59.66 | 54.38 | 58.80 | +5.32% | 15.84 | 8.20% |
| 2026-05-22 | sh.600711 | 盛屯矿业 | 12.13 | 12.54 | 11.91 | 12.45 | +3.75% | 9.57 | 2.53% |
| 2026-05-22 | sh.600712 | 南宁百货 | 5.95 | 6.08 | 5.89 | 5.96 | +0.34% | 0.38 | 1.18% |
| 2026-05-22 | sh.600713 | 南京医药 | 5.18 | 5.25 | 5.09 | 5.12 | +2.40% | 0.89 | 1.33% |
| 2026-05-22 | sh.600714 | 金瑞矿业 | 27.40 | 29.87 | 27.39 | 29.87 | +10.02% | 6.50 | 7.77% |
| 2026-05-22 | sh.600715 | 文投控股 | 1.92 | 1.93 | 1.90 | 1.91 | -0.52% | 0.39 | 0.72% |
| 2026-05-22 | sh.600716 | 凤凰股份 | 3.92 | 3.97 | 3.86 | 3.92 | +1.03% | 0.22 | 0.60% |
| 2026-05-22 | sh.600717 | 天津港 | 4.38 | 4.42 | 4.33 | 4.40 | +0.69% | 0.88 | 0.69% |
| 2026-05-22 | sh.600718 | 东软集团 | 8.66 | 8.71 | 8.51 | 8.61 | -0.12% | 1.11 | 1.08% |
| 2026-05-22 | sh.600719 | 大连热电 | 8.06 | 8.87 | 8.04 | 8.87 | +10.05% | 3.63 | 10.54% |
| 2026-05-22 | sh.600720 | 中交设计 | 6.18 | 6.22 | 6.11 | 6.14 | -0.49% | 0.41 | 0.66% |
| 2026-05-22 | sh.600721 | 百花医药 | 7.74 | 7.85 | 7.55 | 7.79 | +1.43% | 0.60 | 2.02% |
| 2026-05-22 | sh.600722 | 金牛化工 | 11.32 | 11.53 | 11.22 | 11.43 | +0.88% | 2.67 | 3.45% |
| 2026-05-22 | sh.600724 | 宁波富达 | 7.50 | 7.53 | 7.32 | 7.38 | -0.27% | 0.55 | 0.51% |
| 2026-05-22 | sh.600725 | 云维股份 | 3.98 | 4.07 | 3.95 | 4.07 | +2.26% | 0.54 | 1.09% |
| 2026-05-22 | sh.600726 | 华电能源 | 6.19 | 6.34 | 6.02 | 6.29 | +1.62% | 7.93 | 1.70% |
| 2026-05-22 | sh.600727 | 鲁北化工 | 7.87 | 8.34 | 7.77 | 8.31 | +7.36% | 2.13 | 4.95% |
| 2026-05-22 | sh.600728 | 佳都科技 | 5.29 | 5.33 | 5.14 | 5.25 | -0.94% | 1.87 | 1.67% |
| 2026-05-22 | sh.600729 | 重百集团 | 19.38 | 19.53 | 19.21 | 19.29 | -0.05% | 0.41 | 1.11% |
| 2026-05-22 | sh.600730 | *ST高科 | 12.30 | 13.04 | 12.10 | 12.35 | -2.45% | 4.44 | 6.07% |
| 2026-05-22 | sh.600731 | 湖南海利 | 5.96 | 6.05 | 5.90 | 6.01 | +1.18% | 0.36 | 1.12% |
| 2026-05-22 | sh.600732 | 爱旭股份 | 12.59 | 12.76 | 12.40 | 12.71 | +2.09% | 3.81 | 1.45% |
| 2026-05-22 | sh.600733 | 北汽蓝谷 | 6.57 | 6.61 | 6.41 | 6.58 | +0.30% | 3.86 | 1.21% |
| 2026-05-22 | sh.600734 | *ST实达 | 2.20 | 2.26 | 2.20 | 2.22 | +0.91% | 1.22 | 2.51% |
| 2026-05-22 | sh.600735 | ST新华锦 | 6.47 | 6.64 | 6.46 | 6.49 | -0.31% | 0.48 | 1.74% |
| 2026-05-22 | sh.600736 | 苏州高新 | 7.49 | 7.60 | 7.42 | 7.55 | +1.62% | 3.24 | 3.74% |
| 2026-05-22 | sh.600737 | 中粮糖业 | 14.30 | 14.67 | 14.12 | 14.35 | +0.35% | 4.09 | 1.33% |
| 2026-05-22 | sh.600738 | 丽尚国潮 | 4.36 | 4.40 | 4.28 | 4.36 | +0.93% | 0.34 | 1.03% |
| 2026-05-22 | sh.600739 | 辽宁成大 | 11.23 | 11.27 | 10.98 | 11.08 | -0.98% | 1.38 | 0.81% |
| 2026-05-22 | sh.600740 | 山西焦化 | 3.73 | 3.76 | 3.67 | 3.73 | +0.54% | 1.05 | 1.10% |
| 2026-05-22 | sh.600741 | 华域汽车 | 17.12 | 17.15 | 16.88 | 17.04 | +0.06% | 3.19 | 0.60% |
| 2026-05-22 | sh.600742 | 富维股份 | 8.70 | 8.78 | 8.58 | 8.67 | -0.34% | 0.46 | 0.72% |
| 2026-05-22 | sh.600744 | 华银电力 | 7.64 | 7.74 | 7.45 | 7.70 | +0.39% | 5.47 | 3.52% |
| 2026-05-22 | sh.600745 | *ST闻泰 | 16.38 | 16.77 | 16.00 | 16.20 | -3.57% | 17.07 | 8.38% |
| 2026-05-22 | sh.600746 | 江苏索普 | 7.02 | 7.09 | 6.85 | 7.04 | +1.59% | 0.80 | 0.98% |
| 2026-05-22 | sh.600748 | 上实发展 | 4.88 | 5.05 | 4.82 | 4.97 | +1.64% | 1.12 | 1.23% |
| 2026-05-22 | sh.600749 | 西藏旅游 | 15.38 | 15.57 | 15.28 | 15.31 | -0.65% | 1.06 | 3.03% |
| 2026-05-22 | sh.600750 | 华润江中 | 22.64 | 23.00 | 22.18 | 22.82 | +1.29% | 1.54 | 1.09% |
| 2026-05-22 | sh.600751 | 海航科技 | 3.55 | 3.57 | 3.42 | 3.45 | -2.54% | 1.59 | 1.78% |
| 2026-05-22 | sh.600753 | *ST海钦 | 14.05 | 14.35 | 14.05 | 14.18 | +0.57% | 0.26 | 0.80% |
| 2026-05-22 | sh.600754 | 锦江酒店 | 21.65 | 21.66 | 20.80 | 20.89 | -2.25% | 2.88 | 1.51% |
| 2026-05-22 | sh.600755 | 厦门国贸 | 6.07 | 6.07 | 5.99 | 6.04 | +0.17% | 0.72 | 0.56% |
| 2026-05-22 | sh.600756 | 浪潮软件 | 15.26 | 15.46 | 15.01 | 15.33 | +0.66% | 1.08 | 2.18% |
| 2026-05-22 | sh.600757 | 长江传媒 | 8.10 | 8.13 | 7.97 | 8.05 | -0.62% | 0.64 | 0.65% |
| 2026-05-22 | sh.600758 | 辽宁能源 | 4.69 | 4.84 | 4.62 | 4.66 | -6.05% | 7.13 | 11.52% |
| 2026-05-22 | sh.600759 | ST洲际 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 1.19 | 1.08% |
| 2026-05-22 | sh.600760 | 中航沈飞 | 45.99 | 46.26 | 45.27 | 45.44 | -1.13% | 7.33 | 0.57% |
| 2026-05-22 | sh.600761 | 安徽合力 | 18.83 | 18.93 | 18.48 | 18.48 | -1.18% | 2.11 | 1.27% |
| 2026-05-22 | sh.600763 | 通策医疗 | 36.88 | 37.21 | 36.38 | 37.00 | +0.76% | 2.32 | 1.41% |
| 2026-05-22 | sh.600764 | 中国海防 | 21.70 | 21.83 | 21.57 | 21.65 | -0.23% | 0.92 | 0.60% |
| 2026-05-22 | sh.600765 | 中航重机 | 15.08 | 15.18 | 14.83 | 14.97 | -0.66% | 2.47 | 1.06% |
| 2026-05-22 | sh.600768 | 宁波富邦 | 17.90 | 18.38 | 17.62 | 18.08 | +1.52% | 0.84 | 3.47% |
| 2026-05-22 | sh.600769 | 祥龙电业 | 17.01 | 18.42 | 17.01 | 17.60 | -6.88% | 10.39 | 15.85% |
| 2026-05-22 | sh.600770 | 综艺股份 | 6.70 | 6.80 | 6.61 | 6.77 | +2.27% | 3.88 | 4.46% |
| 2026-05-22 | sh.600771 | 广誉远 | 15.20 | 15.20 | 14.95 | 15.17 | +0.33% | 0.69 | 0.94% |
| 2026-05-22 | sh.600773 | 西藏城投 | 20.00 | 20.30 | 19.65 | 20.00 | 0.00% | 5.01 | 2.65% |
| 2026-05-22 | sh.600774 | 汉商集团 | 7.96 | 8.14 | 7.86 | 8.06 | +1.77% | 0.29 | 1.24% |
| 2026-05-22 | sh.600775 | 南京熊猫 | 12.10 | 12.15 | 11.70 | 11.90 | -1.00% | 2.32 | 2.90% |
| 2026-05-22 | sh.600776 | 东方通信 | 15.66 | 15.86 | 15.36 | 15.73 | +0.96% | 3.27 | 2.19% |
| 2026-05-22 | sh.600777 | *ST新潮 | 5.66 | 5.79 | 5.60 | 5.77 | +1.94% | 0.76 | 0.21% |
| 2026-05-22 | sh.600778 | 友好集团 | 6.50 | 6.63 | 6.42 | 6.60 | +2.33% | 0.37 | 1.83% |
| 2026-05-22 | sh.600779 | 水井坊 | 31.18 | 31.39 | 30.21 | 30.36 | -3.59% | 1.26 | 0.85% |
| 2026-05-22 | sh.600780 | 通宝能源 | 6.85 | 7.18 | 6.77 | 7.05 | +2.92% | 2.40 | 3.00% |
| 2026-05-22 | sh.600782 | 新钢股份 | 2.89 | 2.89 | 2.78 | 2.82 | -2.08% | 2.22 | 2.51% |
| 2026-05-22 | sh.600783 | 鲁信创投 | 24.00 | 24.57 | 23.55 | 24.41 | +2.61% | 8.66 | 4.81% |
| 2026-05-22 | sh.600784 | 鲁银投资 | 7.90 | 8.03 | 7.66 | 7.83 | -1.51% | 1.78 | 3.38% |
| 2026-05-22 | sh.600785 | 新华百货 | 16.36 | 16.72 | 16.17 | 16.52 | +0.85% | 1.11 | 2.98% |
| 2026-05-22 | sh.600787 | 中储股份 | 4.82 | 4.85 | 4.76 | 4.81 | 0.00% | 0.74 | 0.71% |
| 2026-05-22 | sh.600789 | 鲁抗医药 | 8.11 | 8.15 | 8.07 | 8.11 | 0.00% | 0.68 | 0.94% |
显示 4901 - 5000 条，共 1,439,749 条记录