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.600612 老凤祥 36.99 37.30 36.67 36.75 -0.65% 0.33 0.28%
2026-05-22 sh.600613 神奇制药 5.41 5.49 5.33 5.43 +1.88% 0.29 1.12%
2026-05-22 sh.600615 鑫源智造 12.18 12.35 11.88 12.04 -1.31% 1.12 4.12%
2026-05-22 sh.600616 金枫酒业 4.66 4.71 4.59 4.65 -0.21% 0.28 0.90%
2026-05-22 sh.600617 国新能源 3.54 3.63 3.46 3.60 +1.98% 1.44 2.27%
2026-05-22 sh.600618 氯碱化工 11.19 11.36 11.10 11.31 +1.16% 0.92 1.10%
2026-05-22 sh.600619 海立股份 18.50 18.98 18.10 18.51 +0.16% 8.08 5.52%
2026-05-22 sh.600620 天宸股份 5.12 5.18 5.00 5.11 +1.59% 0.33 0.93%
2026-05-22 sh.600621 华鑫股份 13.98 14.05 13.64 13.67 -1.87% 1.92 1.32%
2026-05-22 sh.600622 光大嘉宝 2.48 2.51 2.46 2.50 +0.81% 0.36 0.96%
2026-05-22 sh.600623 华谊集团 9.43 9.65 9.35 9.54 +0.95% 2.04 1.14%
2026-05-22 sh.600624 ST复华 4.59 4.60 4.53 4.56 +0.22% 0.16 0.53%
2026-05-22 sh.600626 申达股份 4.22 4.28 4.03 4.11 -1.44% 1.25 2.74%
2026-05-22 sh.600628 新世界 6.44 6.50 6.39 6.48 +0.78% 0.34 0.81%
2026-05-22 sh.600629 华建集团 19.75 20.02 19.63 19.81 +1.12% 2.52 1.33%
2026-05-22 sh.600630 龙头股份 7.83 8.09 7.70 8.06 +3.73% 0.80 2.38%
2026-05-22 sh.600633 浙数文化 12.75 12.91 12.73 12.86 +1.26% 2.70 1.66%
2026-05-22 sh.600635 大众公用 5.53 5.67 5.49 5.64 +3.30% 5.99 4.41%
2026-05-22 sh.600636 *ST国化 4.51 4.51 4.51 4.51 0.00% 0.00 0.00%
2026-05-22 sh.600637 东方明珠 10.45 10.48 10.25 10.40 +0.10% 7.41 2.12%
2026-05-22 sh.600638 新黄浦 5.78 5.85 5.67 5.80 +1.40% 0.47 1.21%
2026-05-22 sh.600639 浦东金桥 10.00 10.02 9.94 9.95 0.00% 0.41 0.49%
2026-05-22 sh.600640 国脉文化 12.88 12.96 12.03 12.34 -3.97% 2.96 3.01%
2026-05-22 sh.600641 先导基电 26.80 28.30 26.80 27.93 +4.76% 17.70 6.90%
2026-05-22 sh.600642 申能股份 9.54 9.62 9.38 9.43 -0.84% 2.15 0.46%
2026-05-22 sh.600643 爱建集团 4.68 4.70 4.51 4.56 -1.72% 0.89 1.22%
2026-05-22 sh.600644 乐山电力 11.33 11.35 11.05 11.17 -0.71% 1.46 2.27%
2026-05-22 sh.600645 中源协和 21.25 21.35 20.64 20.93 -0.99% 2.15 2.19%
2026-05-22 sh.600648 外高桥 9.74 9.99 9.74 9.81 +0.20% 0.15 0.14%
2026-05-22 sh.600649 城投控股 3.88 3.89 3.81 3.83 -0.52% 0.57 0.59%
2026-05-22 sh.600650 锦江在线 13.30 13.84 12.82 12.91 +0.70% 1.84 3.58%
2026-05-22 sh.600651 飞乐音响 6.84 7.05 6.84 7.00 +2.49% 1.37 0.78%
2026-05-22 sh.600653 申华控股 1.69 1.73 1.69 1.71 +1.18% 0.30 0.90%
2026-05-22 sh.600654 中安科 3.59 3.61 3.52 3.58 +0.85% 2.80 3.39%
2026-05-22 sh.600655 豫园股份 4.55 4.62 4.52 4.57 +0.88% 0.49 0.28%
2026-05-22 sh.600657 信达地产 2.79 2.85 2.76 2.80 +0.72% 0.56 0.71%
2026-05-22 sh.600658 电子城 4.99 5.12 4.96 5.09 +3.04% 0.90 1.59%
2026-05-22 sh.600660 福耀玻璃 54.60 55.45 53.80 55.27 +1.71% 9.49 0.87%
2026-05-22 sh.600661 昂立教育 9.04 9.07 8.70 8.98 +0.11% 0.46 1.78%
2026-05-22 sh.600662 外服控股 4.63 4.65 4.56 4.61 +0.22% 0.45 0.43%
2026-05-22 sh.600663 陆家嘴 7.13 7.15 7.02 7.05 -0.84% 0.88 0.39%
2026-05-22 sh.600664 哈药股份 3.35 3.40 3.32 3.38 +0.90% 1.48 1.75%
2026-05-22 sh.600665 天地源 3.18 3.47 3.14 3.38 +7.30% 0.95 3.27%
2026-05-22 sh.600666 奥瑞德 5.21 5.36 5.06 5.34 +2.50% 8.48 6.43%
2026-05-22 sh.600667 太极实业 12.63 12.85 12.14 12.61 +1.53% 28.41 10.88%
2026-05-22 sh.600668 尖峰集团 8.42 8.50 8.28 8.45 +0.60% 0.38 1.08%
2026-05-22 sh.600671 天目药业 18.85 19.40 18.60 18.92 +0.32% 0.33 1.41%
2026-05-22 sh.600673 东阳光 36.53 39.02 35.98 38.78 +7.19% 41.89 3.67%
2026-05-22 sh.600675 中华企业 2.45 2.46 2.43 2.44 -0.81% 0.38 0.26%
2026-05-22 sh.600676 交运股份 7.16 7.25 6.89 7.09 -1.94% 1.52 2.10%
2026-05-22 sh.600678 ST金顶 6.38 6.61 6.37 6.39 -4.63% 2.70 12.05%
2026-05-22 sh.600679 上海凤凰 10.26 10.34 10.10 10.24 0.00% 0.29 0.83%
2026-05-22 sh.600681 百川能源 3.86 3.88 3.83 3.87 +0.52% 0.50 0.96%
2026-05-22 sh.600682 南京新百 5.82 5.86 5.75 5.81 +0.35% 0.60 0.88%
2026-05-22 sh.600683 京投发展 14.95 15.96 14.37 15.96 +9.99% 3.91 3.42%
2026-05-22 sh.600684 珠江股份 3.83 3.85 3.71 3.76 -0.79% 0.77 2.40%
2026-05-22 sh.600685 中船防务 30.21 30.50 29.85 30.00 +0.23% 2.99 1.21%
2026-05-22 sh.600686 金龙汽车 14.26 14.85 14.15 14.57 +3.33% 3.36 3.23%
2026-05-22 sh.600688 上海石化 2.79 2.85 2.75 2.83 +1.43% 1.29 0.63%
2026-05-22 sh.600689 上海三毛 12.53 13.14 12.47 12.89 +2.71% 0.49 2.54%
2026-05-22 sh.600690 海尔智家 20.45 20.55 20.13 20.38 -0.29% 9.19 0.72%
2026-05-22 sh.600691 潞化科技 2.77 2.81 2.71 2.80 +1.45% 0.96 1.46%
2026-05-22 sh.600692 亚通股份 7.27 7.42 7.16 7.36 +1.38% 0.61 3.28%
2026-05-22 sh.600693 东百集团 9.66 9.66 9.40 9.50 +0.32% 2.54 3.07%
2026-05-22 sh.600694 大商股份 17.29 17.57 17.12 17.48 +1.57% 0.47 0.78%
2026-05-22 sh.600696 *ST岩石 1.31 1.31 1.31 1.31 0.00% 0.00 0.00%
2026-05-22 sh.600697 欧亚集团 11.87 12.14 11.71 12.10 +2.54% 0.37 2.01%
2026-05-22 sh.600698 湖南天雁 7.08 7.13 6.96 7.04 -0.85% 0.69 1.18%
2026-05-22 sh.600699 均胜电子 30.40 31.07 29.73 30.82 +2.12% 28.20 6.82%
2026-05-22 sh.600702 舍得酒业 41.78 41.80 40.31 40.41 -3.28% 2.12 1.57%
2026-05-22 sh.600703 三安光电 15.99 16.35 15.75 16.20 +3.18% 32.72 4.08%
2026-05-22 sh.600704 物产中大 4.90 4.94 4.85 4.91 +0.82% 2.03 0.80%
2026-05-22 sh.600706 曲江文旅 8.62 8.82 8.53 8.64 -0.23% 0.44 2.01%
2026-05-22 sh.600707 彩虹股份 10.93 11.43 10.57 11.10 -2.80% 29.71 7.48%
2026-05-22 sh.600708 光明地产 3.32 3.40 3.32 3.38 +1.50% 0.78 1.04%
2026-05-22 sh.600710 苏美达 12.09 12.25 12.01 12.08 +0.08% 1.10 0.69%
2026-05-22 sh.600182 S佳通 13.98 14.33 13.94 14.32 +1.34% 0.26 1.06%
2026-05-22 sh.600183 生益科技 102.10 108.01 102.00 108.01 +10.00% 71.06 2.79%
2026-05-22 sh.600184 光电股份 26.88 27.27 26.41 26.82 +2.29% 8.12 5.20%
2026-05-22 sh.600185 珠免集团 5.58 5.64 5.47 5.50 -1.43% 1.16 1.12%
2026-05-22 sh.600186 莲花控股 10.90 11.75 10.86 11.75 +10.02% 25.65 12.33%
2026-05-22 sh.600187 *ST国中 1.35 1.37 1.33 1.36 +0.74% 0.34 1.56%
2026-05-22 sh.600188 兖矿能源 20.24 20.37 19.72 20.01 -1.53% 8.41 0.71%
2026-05-22 sh.600189 泉阳泉 8.55 8.55 8.35 8.41 -0.59% 0.78 1.30%
2026-05-22 sh.600191 华资实业 10.64 11.73 10.42 11.73 +10.04% 1.34 2.43%
2026-05-22 sh.600192 长城电工 8.06 8.16 8.03 8.12 +0.37% 0.48 1.35%
2026-05-22 sh.600195 中牧股份 6.93 6.95 6.82 6.90 +0.29% 0.40 0.58%
2026-05-22 sh.600196 复星医药 23.78 23.85 23.30 23.40 -1.31% 5.05 1.01%
2026-05-22 sh.600197 伊力特 12.48 12.55 12.19 12.24 -2.00% 0.77 1.32%
2026-05-22 sh.600198 大唐电信 8.67 8.82 8.61 8.78 +1.62% 3.23 2.84%
2026-05-22 sh.600199 金种子酒 8.34 8.36 8.14 8.22 -3.07% 1.77 3.28%
2026-05-22 sh.600201 生物股份 13.33 13.53 12.84 12.86 -3.45% 3.79 2.62%
2026-05-22 sh.600202 哈空调 5.96 6.11 5.82 6.08 +3.05% 0.78 3.43%
2026-05-22 sh.600203 福日电子 12.10 12.43 11.88 12.32 +2.92% 2.16 2.99%
2026-05-22 sh.600206 有研新材 29.00 30.10 29.00 29.76 +2.90% 20.14 8.02%
2026-05-22 sh.600207 安彩高科 6.65 7.01 6.61 6.73 +0.45% 5.79 7.87%
2026-05-22 sh.600208 衢州发展 3.12 3.21 3.07 3.18 -0.62% 11.08 4.12%
2026-05-22 sh.600210 紫江企业 6.70 6.79 6.69 6.73 +0.15% 0.87 0.85%
2026-05-22 sh.600211 西藏药业 40.50 40.55 39.63 39.67 -1.39% 1.16 0.90%
2026-05-22 sh.600212 绿能慧充 6.68 6.80 6.53 6.78 +1.50% 0.68 1.93%
显示 5301 - 5400 条，共 1,439,749 条记录