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.600491 | ST龙元 | 1.29 | 1.34 | 1.26 | 1.33 | +0.76% | 0.63 | 3.17% |
| 2026-05-22 | sh.600493 | 凤竹纺织 | 7.01 | 7.19 | 6.81 | 7.18 | +4.51% | 0.45 | 2.36% |
| 2026-05-22 | sh.600495 | 晋西车轴 | 4.05 | 4.09 | 4.04 | 4.08 | +0.74% | 0.29 | 0.58% |
| 2026-05-22 | sh.600496 | 精工钢构 | 4.11 | 4.15 | 4.03 | 4.05 | -0.74% | 1.92 | 2.36% |
| 2026-05-22 | sh.600497 | 驰宏锌锗 | 9.24 | 10.16 | 9.24 | 10.16 | +9.96% | 25.75 | 5.23% |
| 2026-05-22 | sh.600498 | 烽火通信 | 54.50 | 56.16 | 54.10 | 55.15 | +2.05% | 41.16 | 5.88% |
| 2026-05-22 | sh.600500 | 中化国际 | 5.95 | 6.49 | 5.88 | 6.31 | +6.41% | 9.62 | 4.32% |
| 2026-05-22 | sh.600501 | 航天晨光 | 21.35 | 21.39 | 20.30 | 20.70 | -2.27% | 1.95 | 2.20% |
| 2026-05-22 | sh.600502 | 安徽建工 | 5.05 | 5.13 | 5.01 | 5.09 | +0.99% | 1.04 | 1.20% |
| 2026-05-22 | sh.600503 | 华丽家族 | 2.36 | 2.60 | 2.36 | 2.60 | +10.17% | 1.32 | 3.25% |
| 2026-05-22 | sh.600505 | 西昌电力 | 12.48 | 12.62 | 12.30 | 12.41 | -0.56% | 0.92 | 2.03% |
| 2026-05-22 | sh.600506 | 统一股份 | 17.90 | 18.55 | 17.88 | 18.30 | +2.18% | 3.01 | 6.61% |
| 2026-05-22 | sh.600507 | 方大特钢 | 4.74 | 4.80 | 4.66 | 4.72 | -0.21% | 1.12 | 1.03% |
| 2026-05-22 | sh.600508 | 上海能源 | 12.91 | 13.06 | 12.70 | 12.88 | -0.62% | 0.79 | 0.85% |
| 2026-05-22 | sh.600509 | 天富能源 | 9.29 | 9.75 | 9.27 | 9.64 | +6.40% | 9.87 | 7.51% |
| 2026-05-22 | sh.600510 | 黑牡丹 | 9.07 | 9.17 | 8.70 | 8.98 | -0.44% | 1.83 | 1.98% |
| 2026-05-22 | sh.600511 | 国药股份 | 27.17 | 27.28 | 27.00 | 27.07 | -0.07% | 0.70 | 0.47% |
| 2026-05-22 | sh.600512 | 腾达建设 | 2.24 | 2.26 | 2.22 | 2.26 | +1.35% | 0.42 | 1.18% |
| 2026-05-22 | sh.600513 | 联环药业 | 19.26 | 19.59 | 18.69 | 18.93 | -1.71% | 2.04 | 3.78% |
| 2026-05-22 | sh.600515 | 海南机场 | 3.25 | 3.25 | 3.18 | 3.22 | -0.31% | 2.48 | 0.84% |
| 2026-05-22 | sh.600516 | 方大炭素 | 5.06 | 5.20 | 5.04 | 5.15 | +1.98% | 2.53 | 1.23% |
| 2026-05-22 | sh.600517 | 国网英大 | 5.54 | 5.58 | 5.48 | 5.54 | +0.18% | 1.34 | 0.42% |
| 2026-05-22 | sh.600518 | 康美药业 | 1.52 | 1.59 | 1.50 | 1.56 | +2.63% | 4.31 | 2.02% |
| 2026-05-22 | sh.600519 | 贵州茅台 | 1310.95 | 1311.91 | 1290.12 | 1290.20 | -1.59% | 63.72 | 0.39% |
| 2026-05-22 | sh.600520 | 三佳科技 | 30.10 | 31.02 | 30.10 | 30.43 | +1.10% | 3.26 | 6.74% |
| 2026-05-22 | sh.600521 | 华海药业 | 17.30 | 17.37 | 16.34 | 16.42 | -3.53% | 6.52 | 2.63% |
| 2026-05-22 | sh.600522 | 中天科技 | 42.69 | 43.88 | 42.48 | 43.82 | +4.58% | 98.20 | 6.64% |
| 2026-05-22 | sh.600523 | 贵航股份 | 12.79 | 12.99 | 12.61 | 12.83 | +1.10% | 0.66 | 1.27% |
| 2026-05-22 | sh.600525 | ST长园 | 5.40 | 5.60 | 5.40 | 5.55 | +1.83% | 0.64 | 0.87% |
| 2026-05-22 | sh.600526 | 菲达环保 | 4.99 | 5.03 | 4.93 | 5.00 | +0.81% | 0.29 | 0.66% |
| 2026-05-22 | sh.600528 | 中铁工业 | 7.50 | 7.56 | 7.46 | 7.48 | -0.40% | 0.93 | 0.56% |
| 2026-05-22 | sh.600529 | 山东药玻 | 17.52 | 18.76 | 17.40 | 18.58 | +5.09% | 3.49 | 2.88% |
| 2026-05-22 | sh.600530 | 交大昂立 | 6.85 | 7.52 | 6.85 | 7.52 | +9.94% | 2.54 | 4.42% |
| 2026-05-22 | sh.600531 | 豫光金铅 | 13.35 | 14.13 | 13.15 | 13.92 | +5.22% | 6.98 | 4.21% |
| 2026-05-22 | sh.600533 | 栖霞建设 | 2.29 | 2.38 | 2.24 | 2.35 | +3.98% | 0.49 | 2.00% |
| 2026-05-22 | sh.600535 | 天士力 | 14.36 | 14.48 | 14.19 | 14.19 | -1.32% | 1.24 | 0.58% |
| 2026-05-22 | sh.600536 | 中国软件 | 38.80 | 38.93 | 37.80 | 38.30 | -0.70% | 5.49 | 1.70% |
| 2026-05-22 | sh.600537 | *ST亿晶 | 3.14 | 3.22 | 3.14 | 3.15 | 0.00% | 0.83 | 2.23% |
| 2026-05-22 | sh.600538 | 国发股份 | 6.84 | 7.06 | 6.65 | 6.96 | +2.05% | 1.52 | 4.20% |
| 2026-05-22 | sh.600539 | 狮头股份 | 13.71 | 14.85 | 13.62 | 14.85 | +10.00% | 1.64 | 4.96% |
| 2026-05-22 | sh.600540 | 新赛股份 | 5.00 | 5.08 | 4.85 | 5.05 | +2.02% | 1.02 | 3.54% |
| 2026-05-22 | sh.600543 | *ST莫高 | 4.82 | 4.88 | 4.70 | 4.85 | +1.25% | 0.13 | 0.86% |
| 2026-05-22 | sh.600545 | 卓郎智能 | 5.90 | 6.38 | 5.88 | 6.38 | +10.00% | 6.44 | 5.81% |
| 2026-05-22 | sh.600546 | 山煤国际 | 13.39 | 13.42 | 13.01 | 13.09 | -1.95% | 2.32 | 0.89% |
| 2026-05-22 | sh.600547 | 山东黄金 | 29.74 | 30.27 | 29.50 | 30.05 | +1.52% | 13.08 | 1.21% |
| 2026-05-22 | sh.600548 | 深高速 | 8.82 | 8.85 | 8.72 | 8.79 | -0.34% | 0.18 | 0.12% |
| 2026-05-22 | sh.600549 | 厦门钨业 | 50.19 | 52.56 | 50.19 | 52.04 | +3.75% | 26.36 | 3.28% |
| 2026-05-22 | sh.600550 | 保变电气 | 14.21 | 14.33 | 14.08 | 14.14 | -0.42% | 5.21 | 2.00% |
| 2026-05-22 | sh.600551 | 时代出版 | 7.68 | 7.69 | 7.37 | 7.55 | -3.94% | 0.81 | 1.58% |
| 2026-05-22 | sh.600552 | 凯盛科技 | 18.41 | 18.95 | 17.63 | 18.55 | +1.37% | 18.12 | 10.48% |
| 2026-05-22 | sh.600556 | 天下秀 | 5.63 | 5.65 | 5.40 | 5.44 | -2.51% | 2.70 | 2.73% |
| 2026-05-22 | sh.600557 | 康缘药业 | 12.44 | 12.50 | 12.08 | 12.18 | -2.01% | 0.88 | 1.27% |
| 2026-05-22 | sh.600558 | 大西洋 | 5.47 | 5.60 | 5.44 | 5.59 | +2.19% | 0.60 | 1.20% |
| 2026-05-22 | sh.600559 | 老白干酒 | 13.33 | 13.37 | 12.90 | 12.90 | -3.73% | 2.02 | 1.70% |
| 2026-05-22 | sh.600560 | 金自天正 | 14.26 | 14.47 | 13.81 | 14.31 | +0.35% | 0.62 | 1.95% |
| 2026-05-22 | sh.600561 | 江西长运 | 6.61 | 6.81 | 6.45 | 6.79 | +3.35% | 0.36 | 1.89% |
| 2026-05-22 | sh.600562 | 国睿科技 | 24.98 | 25.25 | 24.53 | 24.65 | -1.12% | 2.08 | 0.68% |
| 2026-05-22 | sh.600563 | 法拉电子 | 160.00 | 174.20 | 160.00 | 174.20 | +10.00% | 28.85 | 7.60% |
| 2026-05-22 | sh.600566 | 济川药业 | 28.61 | 28.61 | 27.86 | 28.00 | -2.10% | 1.29 | 0.50% |
| 2026-05-22 | sh.600567 | 山鹰国际 | 1.33 | 1.38 | 1.32 | 1.37 | +3.79% | 1.27 | 1.49% |
| 2026-05-22 | sh.600568 | ST中珠 | 2.55 | 2.56 | 2.50 | 2.52 | 0.00% | 0.23 | 0.54% |
| 2026-05-22 | sh.600569 | 安阳钢铁 | 1.85 | 1.91 | 1.83 | 1.91 | +3.24% | 0.45 | 0.84% |
| 2026-05-22 | sh.600570 | 恒生电子 | 26.26 | 26.43 | 25.55 | 25.83 | -1.30% | 8.61 | 1.76% |
| 2026-05-22 | sh.600571 | 信雅达 | 12.17 | 12.26 | 11.76 | 11.91 | -2.06% | 1.29 | 2.36% |
| 2026-05-22 | sh.600572 | 康恩贝 | 4.17 | 4.19 | 4.15 | 4.17 | 0.00% | 1.14 | 1.08% |
| 2026-05-22 | sh.600573 | 惠泉啤酒 | 12.58 | 12.65 | 12.19 | 12.29 | -0.89% | 1.08 | 3.51% |
| 2026-05-22 | sh.600575 | 淮河能源 | 3.76 | 4.08 | 3.73 | 3.99 | +6.12% | 6.87 | 4.49% |
| 2026-05-22 | sh.600576 | 祥源文旅 | 5.79 | 5.89 | 5.76 | 5.86 | +1.56% | 0.55 | 1.44% |
| 2026-05-22 | sh.600577 | 精达股份 | 14.39 | 15.06 | 14.26 | 14.87 | +4.79% | 13.84 | 4.41% |
| 2026-05-22 | sh.600578 | 京能电力 | 7.92 | 8.90 | 7.64 | 8.22 | +0.49% | 44.09 | 7.88% |
| 2026-05-22 | sh.600579 | 中化装备 | 6.92 | 7.14 | 6.82 | 7.09 | +3.50% | 0.47 | 1.35% |
| 2026-05-22 | sh.600580 | 卧龙电驱 | 40.80 | 41.27 | 40.11 | 41.09 | +1.06% | 24.09 | 3.79% |
| 2026-05-22 | sh.600581 | *ST八钢 | 2.63 | 2.65 | 2.60 | 2.65 | +0.38% | 0.27 | 0.66% |
| 2026-05-22 | sh.600582 | 天地科技 | 5.40 | 5.43 | 5.36 | 5.38 | -0.37% | 0.76 | 0.34% |
| 2026-05-22 | sh.600583 | 海油工程 | 5.98 | 6.04 | 5.93 | 6.02 | +0.67% | 1.88 | 0.71% |
| 2026-05-22 | sh.600584 | 长电科技 | 67.05 | 73.14 | 63.95 | 72.88 | +9.04% | 198.21 | 16.03% |
| 2026-05-22 | sh.600585 | 海螺水泥 | 19.75 | 19.86 | 19.56 | 19.68 | -0.15% | 3.26 | 0.41% |
| 2026-05-22 | sh.600586 | 金晶科技 | 5.50 | 5.55 | 5.28 | 5.46 | 0.00% | 3.34 | 4.35% |
| 2026-05-22 | sh.600587 | 新华医疗 | 13.30 | 13.33 | 13.15 | 13.19 | -1.05% | 0.67 | 0.83% |
| 2026-05-22 | sh.600588 | 用友网络 | 10.90 | 10.95 | 10.60 | 10.87 | +0.18% | 5.13 | 1.39% |
| 2026-05-22 | sh.600589 | 大位科技 | 12.62 | 12.99 | 12.22 | 12.88 | +3.70% | 24.22 | 12.95% |
| 2026-05-22 | sh.600590 | 泰豪科技 | 13.94 | 14.36 | 13.77 | 14.21 | +2.53% | 4.40 | 3.69% |
| 2026-05-22 | sh.600592 | 龙溪股份 | 19.31 | 19.49 | 19.00 | 19.33 | +0.10% | 1.63 | 2.13% |
| 2026-05-22 | sh.600593 | 大连圣亚 | 35.00 | 35.25 | 34.10 | 34.49 | -0.69% | 0.88 | 1.99% |
| 2026-05-22 | sh.600594 | 益佰制药 | 3.66 | 3.75 | 3.65 | 3.72 | +1.36% | 0.80 | 2.74% |
| 2026-05-22 | sh.600595 | 中孚实业 | 7.17 | 7.48 | 7.05 | 7.40 | +4.37% | 5.22 | 1.77% |
| 2026-05-22 | sh.600597 | 光明乳业 | 7.11 | 7.11 | 6.98 | 6.99 | -1.27% | 0.55 | 0.57% |
| 2026-05-22 | sh.600598 | 北大荒 | 15.32 | 15.39 | 15.07 | 15.15 | -1.05% | 3.28 | 1.22% |
| 2026-05-22 | sh.600599 | *ST熊猫 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600600 | 青岛啤酒 | 61.21 | 61.23 | 60.68 | 60.83 | -0.62% | 2.51 | 0.58% |
| 2026-05-22 | sh.600601 | 方正科技 | 11.90 | 12.79 | 11.90 | 12.79 | +9.97% | 42.82 | 8.21% |
| 2026-05-22 | sh.600602 | 云赛智联 | 21.12 | 21.36 | 20.88 | 21.26 | +1.14% | 5.77 | 2.54% |
| 2026-05-22 | sh.600603 | 广汇物流 | 5.24 | 5.39 | 5.19 | 5.32 | +0.95% | 0.45 | 0.72% |
| 2026-05-22 | sh.600604 | 市北高新 | 5.22 | 5.50 | 5.21 | 5.29 | -8.64% | 6.15 | 8.25% |
| 2026-05-22 | sh.600605 | 汇通能源 | 31.47 | 32.32 | 30.96 | 32.21 | +2.35% | 1.49 | 2.28% |
| 2026-05-22 | sh.600606 | 绿地控股 | 1.40 | 1.42 | 1.38 | 1.41 | +0.71% | 1.18 | 0.60% |
| 2026-05-22 | sh.600608 | *ST沪科 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600609 | 金杯汽车 | 3.79 | 3.81 | 3.71 | 3.76 | -0.79% | 0.66 | 1.36% |
| 2026-05-22 | sh.600610 | 中毅达 | 8.65 | 8.76 | 8.51 | 8.69 | +0.46% | 1.63 | 2.67% |
| 2026-05-22 | sh.600611 | 大众交通 | 6.13 | 6.13 | 6.13 | 6.13 | +10.05% | 3.58 | 3.74% |
显示 5201 - 5300 条，共 1,439,749 条记录