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.600927 | 永安期货 | 14.52 | 14.58 | 14.14 | 14.26 | -1.45% | 1.09 | 0.52% |
| 2026-05-22 | sh.600928 | 西安银行 | 3.59 | 3.60 | 3.55 | 3.56 | -0.84% | 0.73 | 0.46% |
| 2026-05-22 | sh.600929 | 雪天盐业 | 6.01 | 6.20 | 5.93 | 6.08 | +3.05% | 1.67 | 1.67% |
| 2026-05-22 | sh.600930 | 华电新能 | 6.04 | 6.09 | 6.03 | 6.05 | +0.17% | 5.42 | 2.77% |
| 2026-05-22 | sh.600933 | 爱柯迪 | 17.71 | 17.76 | 17.36 | 17.61 | +0.63% | 3.20 | 1.85% |
| 2026-05-22 | sh.600935 | 华塑股份 | 2.44 | 2.46 | 2.41 | 2.45 | +0.41% | 0.49 | 0.57% |
| 2026-05-22 | sh.600936 | 北投科技 | 5.74 | 5.93 | 5.52 | 5.78 | -0.17% | 13.30 | 14.00% |
| 2026-05-22 | sh.600938 | 中国海油 | 36.00 | 36.24 | 35.50 | 35.83 | -1.08% | 12.21 | 1.14% |
| 2026-05-22 | sh.600939 | 重庆建工 | 2.73 | 2.80 | 2.70 | 2.79 | +1.82% | 0.34 | 0.65% |
| 2026-05-22 | sh.600941 | 中国移动 | 96.70 | 96.89 | 95.79 | 95.98 | -0.80% | 8.49 | 0.98% |
| 2026-05-22 | sh.600955 | 维远股份 | 17.42 | 17.47 | 17.00 | 17.32 | +0.06% | 0.90 | 0.95% |
| 2026-05-22 | sh.600956 | 新天绿能 | 8.73 | 8.74 | 8.32 | 8.45 | -1.40% | 1.48 | 0.74% |
| 2026-05-22 | sh.600958 | 东方证券 | 9.65 | 9.72 | 9.49 | 9.58 | -0.73% | 6.67 | 0.93% |
| 2026-05-22 | sh.600959 | 江苏有线 | 3.85 | 3.86 | 3.78 | 3.79 | -0.79% | 1.79 | 0.94% |
| 2026-05-22 | sh.600960 | 渤海汽车 | 4.69 | 4.70 | 4.56 | 4.66 | +0.22% | 0.57 | 1.28% |
| 2026-05-22 | sh.600961 | 株冶集团 | 26.16 | 27.68 | 25.73 | 27.13 | +3.63% | 12.08 | 6.02% |
| 2026-05-22 | sh.600962 | 国投中鲁 | 25.84 | 26.63 | 25.00 | 26.36 | +2.01% | 3.03 | 4.45% |
| 2026-05-22 | sh.600963 | 岳阳林纸 | 4.21 | 4.22 | 4.15 | 4.17 | -0.71% | 0.88 | 1.19% |
| 2026-05-22 | sh.600965 | *ST福成 | 3.36 | 3.60 | 3.36 | 3.39 | -1.74% | 0.76 | 2.69% |
| 2026-05-22 | sh.600966 | 博汇纸业 | 5.85 | 5.91 | 5.77 | 5.88 | +1.20% | 0.43 | 0.55% |
| 2026-05-22 | sh.600967 | 内蒙一机 | 13.38 | 13.43 | 13.26 | 13.31 | -0.45% | 1.50 | 0.66% |
| 2026-05-22 | sh.600968 | 海油发展 | 4.07 | 4.19 | 4.03 | 4.17 | +2.46% | 2.48 | 0.60% |
| 2026-05-22 | sh.600969 | 郴电国际 | 10.16 | 10.42 | 10.09 | 10.32 | +1.57% | 0.95 | 2.50% |
| 2026-05-22 | sh.600970 | 中材国际 | 8.52 | 8.59 | 8.47 | 8.57 | +1.18% | 1.28 | 0.57% |
| 2026-05-22 | sh.600971 | 恒源煤电 | 7.41 | 7.41 | 7.22 | 7.26 | -0.55% | 0.94 | 1.08% |
| 2026-05-22 | sh.600973 | 宝胜股份 | 6.96 | 7.22 | 6.93 | 7.18 | +4.21% | 2.16 | 2.21% |
| 2026-05-22 | sh.600975 | 新五丰 | 5.30 | 5.38 | 5.24 | 5.27 | -0.57% | 0.54 | 0.82% |
| 2026-05-22 | sh.600976 | 健民集团 | 31.29 | 31.32 | 30.90 | 31.15 | -0.45% | 0.33 | 0.69% |
| 2026-05-22 | sh.600977 | 中国电影 | 14.67 | 14.82 | 14.35 | 14.80 | +1.65% | 5.23 | 1.91% |
| 2026-05-22 | sh.600979 | 广安爱众 | 4.56 | 4.67 | 4.50 | 4.64 | +1.75% | 1.65 | 2.89% |
| 2026-05-22 | sh.600980 | 北矿科技 | 22.18 | 23.01 | 22.03 | 23.00 | +4.03% | 0.89 | 2.07% |
| 2026-05-22 | sh.600981 | 苏豪汇鸿 | 2.58 | 2.60 | 2.53 | 2.58 | +0.78% | 0.47 | 0.81% |
| 2026-05-22 | sh.600982 | 宁波能源 | 6.10 | 6.14 | 5.97 | 6.14 | +1.15% | 2.49 | 3.67% |
| 2026-05-22 | sh.600983 | 惠而浦 | 8.86 | 8.92 | 8.72 | 8.85 | 0.00% | 0.27 | 0.40% |
| 2026-05-22 | sh.600984 | 建设机械 | 4.85 | 5.08 | 4.69 | 4.92 | 0.00% | 3.36 | 5.51% |
| 2026-05-22 | sh.600985 | 淮北矿业 | 13.00 | 13.08 | 12.66 | 12.85 | -1.15% | 1.57 | 0.46% |
| 2026-05-22 | sh.600986 | 浙文互联 | 9.44 | 9.50 | 9.21 | 9.43 | -0.11% | 6.14 | 4.41% |
| 2026-05-22 | sh.600987 | 航民股份 | 6.69 | 6.73 | 6.60 | 6.65 | +0.91% | 0.59 | 0.87% |
| 2026-05-22 | sh.600989 | 宝丰能源 | 26.50 | 26.76 | 26.19 | 26.54 | -0.04% | 15.78 | 0.82% |
| 2026-05-22 | sh.600990 | 四创电子 | 20.61 | 20.90 | 20.30 | 20.75 | +0.97% | 0.79 | 1.43% |
| 2026-05-22 | sh.600992 | 贵绳股份 | 12.11 | 12.45 | 11.90 | 12.26 | +1.41% | 1.49 | 4.97% |
| 2026-05-22 | sh.600993 | 马应龙 | 24.24 | 24.30 | 24.01 | 24.11 | -0.58% | 0.79 | 0.76% |
| 2026-05-22 | sh.600995 | 南网储能 | 14.11 | 14.31 | 13.98 | 14.25 | +0.99% | 2.59 | 0.57% |
| 2026-05-22 | sh.600996 | 贵广网络 | 8.96 | 9.02 | 8.62 | 8.75 | -1.57% | 3.44 | 3.15% |
| 2026-05-22 | sh.600997 | 开滦股份 | 5.27 | 5.33 | 5.21 | 5.28 | +0.76% | 0.35 | 0.42% |
| 2026-05-22 | sh.600998 | 九州通 | 4.85 | 4.85 | 4.76 | 4.79 | -0.42% | 1.31 | 0.54% |
| 2026-05-22 | sh.600999 | 招商证券 | 17.60 | 17.78 | 17.20 | 17.34 | -0.52% | 17.43 | 1.35% |
| 2026-05-22 | sh.601000 | 唐山港 | 4.64 | 4.67 | 4.60 | 4.64 | +0.22% | 1.87 | 0.68% |
| 2026-05-22 | sh.601001 | 晋控煤业 | 17.20 | 17.33 | 16.54 | 16.80 | -2.15% | 3.85 | 1.37% |
| 2026-05-22 | sh.601002 | 晋亿实业 | 5.28 | 5.38 | 5.23 | 5.33 | +1.91% | 0.94 | 1.85% |
| 2026-05-22 | sh.601003 | 柳钢股份 | 3.86 | 3.89 | 3.71 | 3.75 | -3.35% | 0.86 | 0.89% |
| 2026-05-22 | sh.601005 | 重庆钢铁 | 1.33 | 1.33 | 1.31 | 1.33 | 0.00% | 0.79 | 0.72% |
| 2026-05-22 | sh.601006 | 大秦铁路 | 5.42 | 5.44 | 5.38 | 5.42 | +0.18% | 5.50 | 0.50% |
| 2026-05-22 | sh.601007 | 金陵饭店 | 7.08 | 7.12 | 6.99 | 7.05 | -0.28% | 0.41 | 1.51% |
| 2026-05-22 | sh.600415 | 小商品城 | 13.59 | 13.69 | 13.25 | 13.35 | -1.40% | 12.91 | 1.76% |
| 2026-05-22 | sh.600416 | 湘电股份 | 11.83 | 12.98 | 11.64 | 12.98 | +10.00% | 11.03 | 5.96% |
| 2026-05-22 | sh.600418 | 江淮汽车 | 45.55 | 45.79 | 44.54 | 45.05 | -0.71% | 14.91 | 1.52% |
| 2026-05-22 | sh.600419 | 天润乳业 | 8.81 | 8.85 | 8.67 | 8.80 | +0.46% | 0.35 | 1.26% |
| 2026-05-22 | sh.600420 | 国药现代 | 9.12 | 9.17 | 9.04 | 9.08 | -0.33% | 0.37 | 0.30% |
| 2026-05-22 | sh.600421 | *ST华嵘 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600422 | 昆药集团 | 8.54 | 8.57 | 8.42 | 8.43 | -0.94% | 0.57 | 0.90% |
| 2026-05-22 | sh.600423 | *ST柳化 | 2.75 | 2.76 | 2.71 | 2.75 | +0.73% | 0.21 | 0.94% |
| 2026-05-22 | sh.600425 | 青松建化 | 3.80 | 3.85 | 3.80 | 3.83 | +0.79% | 0.46 | 0.74% |
| 2026-05-22 | sh.600426 | 华鲁恒升 | 31.62 | 31.80 | 30.75 | 31.41 | +0.13% | 6.41 | 0.97% |
| 2026-05-22 | sh.600428 | 中远海特 | 7.97 | 7.97 | 7.75 | 7.87 | 0.00% | 2.32 | 1.21% |
| 2026-05-22 | sh.600429 | 三元股份 | 5.13 | 5.18 | 4.99 | 5.07 | -0.98% | 0.62 | 0.82% |
| 2026-05-22 | sh.600433 | 冠豪高新 | 4.28 | 4.35 | 4.18 | 4.32 | +1.65% | 2.62 | 3.52% |
| 2026-05-22 | sh.600435 | 北方导航 | 12.71 | 12.85 | 12.61 | 12.72 | +0.08% | 2.08 | 1.08% |
| 2026-05-22 | sh.600436 | 片仔癀 | 126.04 | 126.11 | 124.00 | 124.08 | -1.61% | 4.58 | 0.61% |
| 2026-05-22 | sh.600438 | 通威股份 | 15.65 | 16.10 | 15.42 | 16.10 | +3.27% | 7.91 | 1.12% |
| 2026-05-22 | sh.600444 | 国机通用 | 16.06 | 16.66 | 15.83 | 16.55 | +3.96% | 0.50 | 2.09% |
| 2026-05-22 | sh.600446 | 金证股份 | 13.94 | 13.94 | 13.39 | 13.67 | -1.01% | 3.29 | 2.57% |
| 2026-05-22 | sh.600448 | 华纺股份 | 3.21 | 3.32 | 3.15 | 3.31 | +3.44% | 0.95 | 4.65% |
| 2026-05-22 | sh.600449 | 宁夏建材 | 13.98 | 15.28 | 13.96 | 14.86 | +6.60% | 2.63 | 3.72% |
| 2026-05-22 | sh.600452 | 涪陵电力 | 12.38 | 12.77 | 12.24 | 12.68 | +1.77% | 7.28 | 3.76% |
| 2026-05-22 | sh.600455 | 博通股份 | 28.62 | 29.17 | 28.31 | 28.95 | +1.19% | 0.55 | 3.04% |
| 2026-05-22 | sh.600456 | 宝钛股份 | 32.90 | 33.27 | 32.38 | 33.13 | +1.38% | 2.62 | 1.67% |
| 2026-05-22 | sh.600458 | 时代新材 | 12.05 | 13.09 | 11.86 | 12.88 | +7.33% | 4.87 | 4.48% |
| 2026-05-22 | sh.600459 | 贵研铂业 | 19.30 | 20.05 | 19.18 | 19.85 | +3.60% | 3.33 | 2.22% |
| 2026-05-22 | sh.600460 | 士兰微 | 31.59 | 32.30 | 31.12 | 32.16 | +3.94% | 23.58 | 4.45% |
| 2026-05-22 | sh.600461 | 洪城环境 | 10.24 | 10.45 | 10.23 | 10.40 | +1.56% | 0.64 | 0.48% |
| 2026-05-22 | sh.600463 | 空港股份 | 10.31 | 10.39 | 10.10 | 10.32 | +0.68% | 0.37 | 1.21% |
| 2026-05-22 | sh.600467 | 好当家 | 2.28 | 2.30 | 2.26 | 2.29 | +0.44% | 0.45 | 1.34% |
| 2026-05-22 | sh.600468 | 百利电气 | 6.75 | 6.87 | 6.67 | 6.85 | +2.09% | 1.37 | 1.85% |
| 2026-05-22 | sh.600469 | 风神股份 | 6.16 | 6.23 | 6.06 | 6.17 | +0.49% | 0.43 | 0.95% |
| 2026-05-22 | sh.600470 | 六国化工 | 5.71 | 5.91 | 5.66 | 5.85 | +2.81% | 0.99 | 3.28% |
| 2026-05-22 | sh.600475 | 华光环能 | 19.31 | 19.50 | 18.72 | 19.12 | -0.57% | 3.70 | 2.05% |
| 2026-05-22 | sh.600476 | *ST湘邮 | 12.01 | 12.18 | 11.60 | 12.05 | +1.18% | 0.31 | 1.63% |
| 2026-05-22 | sh.600477 | 杭萧钢构 | 2.82 | 2.85 | 2.79 | 2.83 | +0.35% | 0.71 | 1.06% |
| 2026-05-22 | sh.600478 | 科力远 | 6.55 | 6.61 | 6.48 | 6.56 | +0.15% | 1.82 | 1.68% |
| 2026-05-22 | sh.600479 | 千金药业 | 10.15 | 10.30 | 10.10 | 10.19 | +0.69% | 0.41 | 0.97% |
| 2026-05-22 | sh.600480 | 凌云股份 | 11.60 | 12.12 | 11.38 | 11.88 | +3.04% | 5.54 | 3.90% |
| 2026-05-22 | sh.600481 | 双良节能 | 7.52 | 7.82 | 7.50 | 7.65 | -1.92% | 19.42 | 12.35% |
| 2026-05-22 | sh.600482 | 中国动力 | 35.75 | 35.95 | 34.87 | 35.83 | +1.88% | 9.26 | 1.15% |
| 2026-05-22 | sh.600483 | 福能股份 | 10.55 | 10.78 | 10.40 | 10.75 | +1.99% | 2.98 | 1.01% |
| 2026-05-22 | sh.600486 | 扬农化工 | 61.10 | 61.69 | 60.41 | 61.07 | +0.26% | 2.52 | 1.02% |
| 2026-05-22 | sh.600487 | 亨通光电 | 70.66 | 73.30 | 69.69 | 73.05 | +4.51% | 94.19 | 5.40% |
| 2026-05-22 | sh.600488 | 津药药业 | 5.64 | 5.68 | 5.35 | 5.42 | -4.24% | 5.84 | 9.86% |
| 2026-05-22 | sh.600489 | 中金黄金 | 22.90 | 23.43 | 22.62 | 23.29 | +2.24% | 11.39 | 1.02% |
| 2026-05-22 | sh.600490 | 鹏欣资源 | 7.59 | 8.19 | 7.48 | 8.13 | +8.26% | 6.18 | 3.91% |
显示 5101 - 5200 条，共 1,439,749 条记录