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.600073 | 光明肉业 | 5.42 | 5.43 | 5.33 | 5.36 | -0.37% | 0.31 | 0.62% |
| 2026-05-22 | sh.600075 | 新疆天业 | 5.46 | 5.47 | 5.31 | 5.39 | -1.82% | 0.76 | 0.83% |
| 2026-05-22 | sh.600076 | 康欣新材 | 4.10 | 4.13 | 3.84 | 3.96 | -3.18% | 3.80 | 7.19% |
| 2026-05-22 | sh.600078 | 澄星股份 | 14.50 | 14.86 | 13.87 | 14.53 | +1.61% | 5.67 | 5.96% |
| 2026-05-22 | sh.600079 | ST人福 | 17.92 | 18.03 | 17.68 | 17.88 | -0.28% | 1.40 | 0.51% |
| 2026-05-22 | sh.600080 | ST金花 | 5.71 | 5.77 | 5.63 | 5.73 | +0.53% | 0.25 | 1.18% |
| 2026-05-22 | sh.600081 | 东风科技 | 11.98 | 12.15 | 11.90 | 12.11 | +1.42% | 0.89 | 1.33% |
| 2026-05-22 | sh.600082 | ST海泰 | 3.68 | 3.81 | 3.67 | 3.77 | +2.72% | 0.39 | 1.64% |
| 2026-05-22 | sh.600084 | *ST尼雅 | 5.04 | 5.04 | 4.88 | 4.91 | -1.80% | 0.26 | 0.47% |
| 2026-05-22 | sh.600085 | 同仁堂 | 25.55 | 25.64 | 25.13 | 25.22 | -1.21% | 1.57 | 0.45% |
| 2026-05-22 | sh.600088 | 中视传媒 | 15.47 | 16.36 | 15.36 | 15.68 | +1.95% | 2.33 | 3.72% |
| 2026-05-22 | sh.600089 | 特变电工 | 25.90 | 26.04 | 25.77 | 26.02 | +0.42% | 23.78 | 1.81% |
| 2026-05-22 | sh.600094 | 大名城 | 4.59 | 4.69 | 4.51 | 4.64 | +2.20% | 1.07 | 1.10% |
| 2026-05-22 | sh.600095 | 湘财股份 | 8.90 | 9.08 | 8.62 | 9.05 | +2.14% | 3.83 | 1.53% |
| 2026-05-22 | sh.600096 | 云天化 | 31.59 | 32.58 | 31.29 | 32.16 | +1.84% | 10.78 | 1.84% |
| 2026-05-22 | sh.600097 | 开创国际 | 9.61 | 9.82 | 9.50 | 9.76 | +1.88% | 0.28 | 1.22% |
| 2026-05-22 | sh.600098 | 广州发展 | 7.16 | 7.24 | 7.12 | 7.20 | +0.14% | 1.91 | 0.76% |
| 2026-05-22 | sh.600099 | 林海股份 | 10.67 | 10.84 | 10.42 | 10.77 | +1.99% | 0.50 | 2.14% |
| 2026-05-22 | sh.600100 | 同方股份 | 8.25 | 8.33 | 8.03 | 8.26 | +1.35% | 3.68 | 1.34% |
| 2026-05-22 | sh.600101 | 明星电力 | 9.52 | 9.68 | 9.43 | 9.66 | +1.47% | 1.37 | 2.62% |
| 2026-05-22 | sh.600103 | 青山纸业 | 4.18 | 4.26 | 4.12 | 4.22 | +0.96% | 4.73 | 5.09% |
| 2026-05-22 | sh.600104 | 上汽集团 | 12.41 | 12.50 | 12.22 | 12.48 | +0.65% | 4.64 | 0.33% |
| 2026-05-22 | sh.600105 | 永鼎股份 | 47.22 | 47.75 | 46.50 | 47.31 | +2.20% | 42.23 | 6.12% |
| 2026-05-22 | sh.600106 | 重庆路桥 | 5.55 | 5.72 | 5.55 | 5.66 | +2.35% | 0.85 | 1.13% |
| 2026-05-22 | sh.600107 | *ST尔雅 | 6.55 | 6.68 | 6.48 | 6.60 | -1.05% | 0.29 | 1.23% |
| 2026-05-22 | sh.600108 | 亚盛集团 | 3.69 | 3.71 | 3.61 | 3.69 | +1.37% | 2.47 | 3.45% |
| 2026-05-22 | sh.600109 | 国金证券 | 8.85 | 8.89 | 8.65 | 8.74 | -0.68% | 2.81 | 0.87% |
| 2026-05-22 | sh.600110 | 诺德股份 | 9.29 | 10.07 | 9.20 | 9.98 | +7.43% | 12.10 | 7.15% |
| 2026-05-22 | sh.600111 | 北方稀土 | 50.71 | 51.49 | 50.43 | 51.09 | +0.73% | 42.15 | 2.29% |
| 2026-05-22 | sh.600113 | 浙江东日 | 37.80 | 41.18 | 36.52 | 39.12 | +3.82% | 3.80 | 2.38% |
| 2026-05-22 | sh.600114 | 东睦股份 | 35.15 | 37.99 | 35.15 | 37.75 | +7.98% | 17.69 | 7.80% |
| 2026-05-22 | sh.600116 | 三峡水利 | 6.53 | 6.60 | 6.45 | 6.57 | +0.77% | 1.63 | 1.31% |
| 2026-05-22 | sh.600117 | 西宁特钢 | 2.31 | 2.34 | 2.29 | 2.32 | +0.43% | 0.22 | 0.29% |
| 2026-05-22 | sh.600118 | 中国卫星 | 85.70 | 86.73 | 83.75 | 85.19 | -0.09% | 32.85 | 3.26% |
| 2026-05-22 | sh.600119 | *ST长投 | 5.92 | 5.99 | 5.89 | 5.92 | 0.00% | 0.22 | 1.01% |
| 2026-05-22 | sh.600120 | 浙江东方 | 5.09 | 5.17 | 5.08 | 5.12 | +3.85% | 3.19 | 1.82% |
| 2026-05-22 | sh.600121 | 郑州煤电 | 4.03 | 4.14 | 4.01 | 4.11 | +2.24% | 1.37 | 2.75% |
| 2026-05-22 | sh.600123 | 兰花科创 | 6.28 | 6.33 | 6.18 | 6.25 | -0.32% | 1.18 | 1.29% |
| 2026-05-22 | sh.600125 | 铁龙物流 | 5.87 | 5.89 | 5.81 | 5.86 | +0.17% | 0.56 | 0.74% |
| 2026-05-22 | sh.600126 | 杭钢股份 | 8.21 | 8.32 | 8.11 | 8.29 | +1.84% | 5.81 | 2.09% |
| 2026-05-22 | sh.600127 | 金健米业 | 6.25 | 6.34 | 6.18 | 6.29 | +0.48% | 0.71 | 1.78% |
| 2026-05-22 | sh.600128 | 苏豪弘业 | 9.44 | 9.68 | 9.33 | 9.55 | +1.17% | 0.37 | 1.60% |
| 2026-05-22 | sh.600129 | 太极集团 | 14.53 | 14.59 | 14.29 | 14.29 | -1.45% | 0.78 | 0.98% |
| 2026-05-22 | sh.600130 | 波导股份 | 5.35 | 5.42 | 5.16 | 5.37 | -2.19% | 4.04 | 10.13% |
| 2026-05-22 | sh.600131 | 国网信通 | 17.71 | 17.86 | 17.46 | 17.62 | -0.06% | 2.30 | 1.09% |
| 2026-05-22 | sh.600132 | 重庆啤酒 | 52.15 | 52.43 | 51.81 | 51.81 | -0.77% | 1.38 | 0.55% |
| 2026-05-22 | sh.600133 | 东湖高新 | 8.95 | 9.12 | 8.90 | 9.06 | +1.23% | 2.26 | 2.35% |
| 2026-05-22 | sh.600135 | 乐凯胶片 | 10.70 | 11.14 | 10.68 | 10.90 | +1.87% | 1.96 | 3.26% |
| 2026-05-22 | sh.600136 | ST明诚 | 1.66 | 1.69 | 1.66 | 1.68 | +0.60% | 0.15 | 0.45% |
| 2026-05-22 | sh.600137 | 浪莎股份 | 21.78 | 22.22 | 21.18 | 21.95 | +1.11% | 0.40 | 1.89% |
| 2026-05-22 | sh.600138 | 中青旅 | 8.21 | 8.23 | 8.03 | 8.05 | -2.07% | 0.87 | 1.48% |
| 2026-05-22 | sh.600141 | 兴发集团 | 31.40 | 33.40 | 31.18 | 32.87 | +4.71% | 10.80 | 2.77% |
| 2026-05-22 | sh.600143 | 金发科技 | 17.54 | 17.75 | 17.35 | 17.70 | +0.91% | 10.13 | 2.18% |
| 2026-05-22 | sh.600148 | 长春一东 | 18.34 | 19.03 | 18.02 | 18.78 | +2.62% | 0.54 | 2.05% |
| 2026-05-22 | sh.600149 | 廊坊发展 | 5.99 | 6.06 | 5.77 | 5.99 | +1.87% | 1.17 | 5.15% |
| 2026-05-22 | sh.600150 | 中国船舶 | 39.44 | 39.48 | 38.06 | 38.40 | 0.00% | 37.82 | 1.30% |
| 2026-05-22 | sh.600151 | 航天机电 | 15.23 | 15.81 | 14.90 | 15.19 | +1.81% | 9.23 | 4.21% |
| 2026-05-22 | sh.600152 | 维科技术 | 12.42 | 13.39 | 12.25 | 13.09 | +4.80% | 7.09 | 10.42% |
| 2026-05-22 | sh.600153 | 建发股份 | 9.61 | 9.63 | 9.39 | 9.45 | -1.05% | 2.14 | 0.78% |
| 2026-05-22 | sh.600155 | 华创云信 | 5.98 | 6.00 | 5.81 | 5.81 | -2.68% | 1.94 | 1.50% |
| 2026-05-22 | sh.600156 | 华升股份 | 13.09 | 13.85 | 11.74 | 13.59 | +4.22% | 14.12 | 28.03% |
| 2026-05-22 | sh.600157 | 永泰能源 | 1.71 | 1.74 | 1.70 | 1.73 | +1.17% | 8.82 | 2.35% |
| 2026-05-22 | sh.600158 | 中体产业 | 11.50 | 12.02 | 11.36 | 11.67 | +2.28% | 11.71 | 10.45% |
| 2026-05-22 | sh.600159 | 大龙地产 | 2.93 | 3.02 | 2.87 | 3.01 | +3.08% | 0.95 | 3.88% |
| 2026-05-22 | sh.600160 | 巨化股份 | 33.50 | 35.84 | 32.86 | 35.84 | +10.01% | 31.97 | 3.40% |
| 2026-05-22 | sh.600161 | 天坛生物 | 13.47 | 13.47 | 13.21 | 13.25 | -2.86% | 1.46 | 0.56% |
| 2026-05-22 | sh.600162 | 香江控股 | 1.74 | 1.75 | 1.70 | 1.74 | 0.00% | 0.80 | 1.41% |
| 2026-05-22 | sh.600163 | 中闽能源 | 6.35 | 6.44 | 6.26 | 6.32 | -0.47% | 2.16 | 1.79% |
| 2026-05-22 | sh.600165 | ST宁科 | 3.03 | 3.12 | 3.03 | 3.08 | +0.98% | 0.13 | 0.57% |
| 2026-05-22 | sh.600166 | 福田汽车 | 3.15 | 3.16 | 3.10 | 3.13 | +0.97% | 4.25 | 1.72% |
| 2026-05-22 | sh.600167 | 联美控股 | 6.73 | 6.80 | 6.67 | 6.73 | 0.00% | 0.67 | 0.44% |
| 2026-05-22 | sh.600168 | 武汉控股 | 4.71 | 4.74 | 4.64 | 4.71 | +0.43% | 0.29 | 0.62% |
| 2026-05-22 | sh.600169 | ST太重 | 2.29 | 2.31 | 2.28 | 2.30 | +0.88% | 0.22 | 0.28% |
| 2026-05-22 | sh.600170 | 上海建工 | 2.55 | 2.56 | 2.53 | 2.55 | +0.39% | 2.12 | 0.94% |
| 2026-05-22 | sh.560080 | 汇添富中证中药ETF | 0.95 | 0.95 | 0.94 | 0.94 | -0.63% | 0.36 | 1.47% |
| 2026-05-22 | sh.560090 | 汇添富中证全指证券公司ETF | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 1.52 | 5.39% |
| 2026-05-22 | sh.560100 | 南方中证500增强策略ETF | 1.40 | 1.44 | 1.40 | 1.43 | +2.28% | 0.12 | 14.70% |
| 2026-05-22 | sh.560110 | 汇添富中证1000ETF | 1.26 | 1.29 | 1.26 | 1.29 | +1.66% | 0.35 | 17.10% |
| 2026-05-22 | sh.560120 | 华夏中证500自由现金流ETF | 1.25 | 1.26 | 1.24 | 1.26 | +0.88% | 0.32 | 3.33% |
| 2026-05-22 | sh.560130 | 鹏华中证全指食品ETF | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.00 | 0.23% |
| 2026-05-22 | sh.560150 | 泰康中证红利低波动ETF | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.12 | 1.60% |
| 2026-05-22 | sh.560170 | 南方中证国新央企科技引领ETF | 1.30 | 1.34 | 1.30 | 1.34 | +2.92% | 0.56 | 15.48% |
| 2026-05-22 | sh.560180 | 南方沪深300ESG基准ETF | 1.23 | 1.23 | 1.22 | 1.23 | +1.15% | 0.02 | 11.66% |
| 2026-05-22 | sh.560190 | 鹏华中证全指公用事业ETF | 1.08 | 1.09 | 1.07 | 1.09 | +0.56% | 0.01 | 2.33% |
| 2026-05-22 | sh.560220 | 广发中证2000ETF | 1.59 | 1.64 | 1.59 | 1.63 | +2.52% | 0.04 | 5.88% |
| 2026-05-22 | sh.560260 | 广发中证医疗ETF | 0.81 | 0.82 | 0.80 | 0.81 | -1.34% | 0.06 | 0.43% |
| 2026-05-22 | sh.560280 | 广发中证工程机械主题ETF | 1.72 | 1.75 | 1.72 | 1.75 | +2.16% | 1.76 | 4.39% |
| 2026-05-22 | sh.560300 | 汇添富中证电信主题ETF | 2.37 | 2.44 | 2.37 | 2.41 | +1.39% | 0.02 | 2.98% |
| 2026-05-22 | sh.560330 | 申万菱信沪深300价值ETF | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 0.00 | 1.63% |
| 2026-05-22 | sh.560350 | 摩根中证A50ETF | 1.31 | 1.32 | 1.30 | 1.31 | +0.92% | 0.25 | 1.94% |
| 2026-05-22 | sh.560360 | 万家中证软件服务ETF | 1.41 | 1.42 | 1.39 | 1.41 | -0.14% | 0.07 | 2.33% |
| 2026-05-22 | sh.560380 | 南方中证A100ETF | 1.31 | 1.32 | 1.30 | 1.32 | +1.00% | 0.15 | 7.56% |
| 2026-05-22 | sh.560500 | 鹏扬中证500质量成长ETF | 1.36 | 1.37 | 1.35 | 1.37 | +1.26% | 0.05 | 1.22% |
| 2026-05-22 | sh.560510 | 泰康中证A500ETF | 1.25 | 1.27 | 1.25 | 1.26 | +1.20% | 0.84 | 2.72% |
| 2026-05-22 | sh.560520 | 大成中证红利低波动100ETF | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.00 | 3.32% |
| 2026-05-22 | sh.560530 | 摩根中证A500ETF | 1.30 | 1.31 | 1.29 | 1.30 | +1.16% | 0.75 | 2.55% |
| 2026-05-22 | sh.560550 | 广发中证上海环交所碳中和ETF | 1.06 | 1.07 | 1.05 | 1.07 | +1.04% | 0.00 | 0.35% |
| 2026-05-22 | sh.560560 | 泰康中证内地低碳经济ETF | 0.80 | 0.80 | 0.80 | 0.80 | +0.75% | 0.02 | 2.75% |
| 2026-05-22 | sh.560570 | 国联安中证A500红利低波ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.18 | 1.25% |
| 2026-05-22 | sh.560580 | 南方中证全指电力公用事业ETF | 1.20 | 1.21 | 1.18 | 1.20 | +0.17% | 0.18 | 4.36% |
显示 5801 - 5900 条，共 1,439,749 条记录