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.600215 派斯林 6.85 7.06 6.75 7.02 +2.18% 0.98 3.09%
2026-05-22 sh.600216 浙江医药 13.70 13.75 13.56 13.61 -0.37% 1.23 0.95%
2026-05-22 sh.600217 中再资环 3.37 3.42 3.33 3.39 +1.19% 0.45 0.80%
2026-05-22 sh.600218 全柴动力 8.87 9.10 8.79 9.08 +2.71% 0.64 1.63%
2026-05-22 sh.600219 南山铝业 5.08 5.33 5.02 5.28 +4.55% 11.79 1.98%
2026-05-22 sh.600221 海航控股 1.48 1.49 1.46 1.46 -1.35% 4.87 0.78%
2026-05-22 sh.600222 太龙药业 7.78 8.05 7.58 7.98 +4.59% 2.23 4.94%
2026-05-22 sh.600223 福瑞达 6.24 6.25 6.10 6.20 +0.32% 0.37 0.59%
2026-05-22 sh.600226 亨通股份 5.93 6.14 5.90 6.07 +3.76% 6.59 3.67%
2026-05-22 sh.600227 赤天化 3.10 3.17 3.04 3.16 +1.94% 1.93 4.82%
2026-05-22 sh.600228 *ST返利 6.30 6.51 6.15 6.50 +3.50% 0.38 1.42%
2026-05-22 sh.600229 城市传媒 5.81 5.93 5.76 5.87 +1.03% 0.24 0.62%
2026-05-22 sh.600230 沧州大化 16.05 16.41 16.05 16.35 +1.81% 1.44 2.14%
2026-05-22 sh.600231 凌钢股份 2.04 2.07 2.04 2.05 0.00% 0.14 0.23%
2026-05-22 sh.600232 金鹰股份 7.91 8.10 7.79 8.07 +2.02% 0.58 2.01%
2026-05-22 sh.600233 圆通速递 18.75 18.82 18.53 18.71 -0.21% 3.17 0.50%
2026-05-22 sh.600234 科新发展 24.00 25.98 23.70 25.98 +9.99% 1.01 1.54%
2026-05-22 sh.600235 民丰特纸 6.37 6.57 6.26 6.50 +2.20% 0.45 2.01%
2026-05-22 sh.600236 桂冠电力 10.50 10.69 10.36 10.65 +2.11% 1.93 0.23%
2026-05-22 sh.600237 铜峰电子 9.57 10.06 9.57 10.02 +5.58% 7.74 12.49%
2026-05-22 sh.600238 *ST椰岛 5.13 5.31 5.09 5.27 +2.73% 0.30 1.30%
2026-05-22 sh.600239 ST云城 1.51 1.54 1.49 1.54 +2.67% 0.26 1.08%
2026-05-22 sh.600241 时代万恒 8.33 8.54 8.19 8.50 +2.41% 0.53 2.16%
2026-05-22 sh.600243 *ST海华 3.96 3.96 3.75 3.75 -5.06% 0.60 3.55%
2026-05-22 sh.600246 万通发展 15.69 16.38 14.66 15.69 +1.82% 50.96 17.26%
2026-05-22 sh.600248 陕建股份 3.28 3.28 3.25 3.26 -0.31% 0.44 0.36%
2026-05-22 sh.600249 两面针 5.49 5.54 5.43 5.51 +1.10% 0.43 1.42%
2026-05-22 sh.600250 南京商旅 9.51 9.64 9.41 9.59 +1.27% 0.64 2.15%
2026-05-22 sh.600251 冠农股份 10.47 10.55 10.32 10.53 +1.15% 1.06 1.31%
2026-05-22 sh.600252 中恒集团 2.22 2.23 2.19 2.21 -0.45% 0.54 0.77%
2026-05-22 sh.600255 鑫科材料 3.43 3.66 3.41 3.62 +5.85% 2.29 3.56%
2026-05-22 sh.600256 广汇能源 6.20 6.21 5.90 5.97 -3.86% 10.73 2.79%
2026-05-22 sh.600257 大湖股份 5.59 5.62 5.46 5.56 +0.54% 0.73 2.73%
2026-05-22 sh.600258 首旅酒店 13.67 13.74 13.15 13.20 -2.87% 1.99 1.33%
2026-05-22 sh.600259 中稀有色 86.84 88.12 85.50 87.07 +0.25% 9.53 3.26%
2026-05-22 sh.600261 阳光照明 3.40 3.54 3.38 3.51 +3.54% 0.67 1.45%
2026-05-22 sh.600262 北方股份 24.30 24.39 23.66 24.18 +1.72% 0.86 2.09%
2026-05-22 sh.600265 *ST景谷 20.50 20.70 19.91 20.20 -1.46% 0.25 0.94%
2026-05-22 sh.600266 城建发展 4.76 4.79 4.70 4.73 -0.42% 1.70 1.73%
2026-05-22 sh.600267 海正药业 10.91 10.91 10.50 10.65 -0.19% 1.69 1.32%
2026-05-22 sh.600268 国电南自 13.96 14.06 13.80 13.98 +1.30% 2.38 1.68%
2026-05-22 sh.600269 赣粤高速 4.33 4.36 4.29 4.31 -0.46% 0.42 0.41%
2026-05-22 sh.600272 开开实业 11.80 11.94 11.70 11.90 +0.51% 0.23 1.20%
2026-05-22 sh.600273 嘉化能源 7.69 7.82 7.61 7.82 +2.62% 1.40 1.38%
2026-05-22 sh.600276 恒瑞医药 51.55 51.58 50.40 50.47 -1.90% 34.39 1.06%
2026-05-22 sh.600278 东方创业 6.98 6.98 6.79 6.87 -0.43% 0.37 0.62%
2026-05-22 sh.600279 重庆港 4.90 4.93 4.83 4.91 +0.41% 0.32 0.54%
2026-05-22 sh.600280 中央商场 2.86 2.90 2.83 2.90 +2.11% 0.36 1.12%
2026-05-22 sh.600281 华阳新材 5.22 5.43 5.14 5.38 +3.86% 0.50 1.84%
2026-05-22 sh.600282 南钢股份 4.78 4.81 4.72 4.75 -0.42% 1.43 0.49%
2026-05-22 sh.600283 钱江水利 8.88 8.90 8.69 8.82 -0.34% 0.47 0.98%
2026-05-22 sh.600284 浦东建设 7.00 7.02 6.78 6.95 -0.57% 1.59 2.38%
2026-05-22 sh.600285 羚锐制药 21.65 21.67 21.31 21.37 -0.84% 1.23 1.02%
2026-05-22 sh.600287 苏豪时尚 5.39 5.51 5.32 5.46 +1.68% 0.22 0.94%
2026-05-22 sh.600288 大恒科技 14.13 14.56 14.03 14.39 +3.75% 1.70 2.72%
2026-05-22 sh.600289 ST信通 6.21 6.45 6.21 6.28 +0.32% 0.26 0.74%
2026-05-22 sh.600292 电投水电 14.37 14.37 14.02 14.27 +1.21% 1.54 2.46%
2026-05-22 sh.600293 三峡新材 3.16 3.27 3.08 3.22 +2.88% 1.66 4.48%
2026-05-22 sh.600295 鄂尔多斯 13.88 13.89 13.60 13.74 +0.66% 1.13 0.42%
2026-05-22 sh.600298 安琪酵母 36.45 37.49 36.09 36.22 -0.55% 2.59 0.83%
2026-05-22 sh.600299 安迪苏 11.17 11.94 11.17 11.64 +3.84% 1.93 0.62%
2026-05-22 sh.600300 维维股份 3.40 3.42 3.36 3.41 +0.89% 0.77 1.41%
2026-05-22 sh.600301 华锡有色 53.00 54.95 52.59 53.76 +2.30% 6.59 4.43%
2026-05-22 sh.600302 ST标准 9.79 9.88 9.43 9.79 +2.94% 1.08 3.21%
2026-05-22 sh.600303 曙光股份 3.65 3.83 3.65 3.83 +10.06% 1.25 4.90%
2026-05-22 sh.600305 恒顺醋业 7.22 7.25 7.17 7.22 +0.14% 0.28 0.35%
2026-05-22 sh.600307 酒钢宏兴 1.61 1.64 1.59 1.63 +1.24% 0.79 0.78%
2026-05-22 sh.600308 华泰股份 3.59 3.64 3.55 3.61 +0.84% 0.32 0.59%
2026-05-22 sh.600309 万华化学 78.00 78.50 76.83 77.99 +0.65% 17.10 0.70%
2026-05-22 sh.600310 广西能源 5.10 5.20 4.89 5.10 -1.92% 5.94 8.02%
2026-05-22 sh.600312 平高电气 21.10 21.36 20.91 21.26 +0.81% 3.64 1.27%
2026-05-22 sh.600313 农发种业 6.17 6.25 6.09 6.22 +0.97% 1.52 2.27%
2026-05-22 sh.600315 上海家化 18.20 18.27 17.93 18.15 +0.61% 0.83 0.68%
2026-05-22 sh.600316 洪都航空 31.40 31.65 30.91 31.15 -0.03% 3.32 1.49%
2026-05-22 sh.600318 新力金融 7.25 7.30 7.07 7.16 -1.10% 0.97 2.64%
2026-05-22 sh.600319 亚星化学 7.65 7.89 7.56 7.81 +2.09% 0.30 1.01%
2026-05-22 sh.600320 振华重工 4.84 4.91 4.78 4.86 +0.83% 2.07 1.29%
2026-05-22 sh.600322 津投城开 2.42 2.48 2.38 2.47 +3.35% 0.80 2.98%
2026-05-22 sh.600323 瀚蓝环境 30.63 30.71 30.22 30.48 -0.23% 1.17 0.47%
2026-05-22 sh.600325 华发股份 2.91 2.93 2.83 2.83 -2.75% 1.67 2.11%
2026-05-22 sh.600326 西藏天路 8.39 8.42 8.27 8.38 +0.48% 1.43 1.25%
2026-05-22 sh.600327 大东方 3.70 3.72 3.66 3.72 +1.36% 0.30 0.93%
2026-05-22 sh.600328 中盐化工 7.24 7.32 7.14 7.26 +0.28% 1.73 1.63%
2026-05-22 sh.600329 达仁堂 41.60 41.78 40.66 40.67 -1.88% 1.39 0.60%
2026-05-22 sh.600330 天通股份 28.10 29.88 27.90 29.26 +6.40% 40.62 11.44%
2026-05-22 sh.600331 宏达股份 15.81 16.29 15.53 16.06 +1.32% 7.63 2.36%
2026-05-22 sh.600332 白云山 21.80 21.84 21.58 21.64 -0.32% 1.18 0.39%
2026-05-22 sh.600333 长春燃气 5.88 5.99 5.84 5.88 -0.51% 0.78 2.18%
2026-05-22 sh.600335 国机汽车 5.73 5.75 5.63 5.69 -0.18% 0.55 0.65%
2026-05-22 sh.600336 澳柯玛 8.16 8.86 8.00 8.65 +7.32% 2.96 4.34%
2026-05-22 sh.600337 ST美克 3.04 3.10 2.98 3.02 -0.33% 0.87 2.00%
2026-05-22 sh.600338 西藏珠峰 20.23 20.50 19.75 20.46 +2.66% 9.75 5.29%
2026-05-22 sh.600340 *ST华幸 1.08 1.15 1.08 1.14 +3.64% 0.86 1.97%
2026-05-22 sh.600343 航天动力 32.51 32.81 31.98 32.43 -0.22% 6.79 3.29%
2026-05-22 sh.600345 长江通信 51.60 52.79 50.82 52.31 +2.53% 4.91 4.45%
2026-05-22 sh.600346 恒力石化 18.94 19.06 18.41 18.53 -2.22% 9.56 0.73%
2026-05-22 sh.600348 华阳股份 8.98 9.04 8.83 8.88 -1.00% 2.79 0.87%
2026-05-22 sh.600350 山东高速 12.00 12.32 11.80 12.23 +2.60% 1.12 0.19%
2026-05-22 sh.600351 亚宝药业 6.43 6.48 6.35 6.45 +0.94% 0.71 1.59%
2026-05-22 sh.600352 浙江龙盛 11.52 11.72 11.40 11.63 +1.57% 3.53 0.94%
显示 5401 - 5500 条，共 1,439,749 条记录