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.688535 华海诚科 135.24 136.50 127.66 134.00 -0.87% 15.54 9.79%
2026-05-22 sh.688536 思瑞浦 293.75 304.73 292.00 298.99 +3.21% 16.49 4.08%
2026-05-22 sh.688538 和辉光电 2.35 2.40 2.28 2.38 +0.42% 4.00 2.97%
2026-05-22 sh.688539 高华科技 37.52 38.86 36.91 38.43 +3.14% 1.07 1.52%
2026-05-22 sh.688543 国科军工 48.00 48.00 46.80 47.43 -0.19% 1.72 2.61%
2026-05-22 sh.688545 兴福电子 78.94 83.01 76.84 82.00 +4.61% 15.21 10.46%
2026-05-22 sh.688548 广钢气体 31.39 31.62 29.58 29.86 -2.89% 10.58 5.07%
2026-05-22 sh.688549 中巨芯 15.78 16.55 15.57 16.30 +3.49% 17.30 18.32%
2026-05-22 sh.688550 瑞联新材 49.78 52.00 49.00 50.52 +1.96% 4.05 4.62%
2026-05-22 sh.688551 科威尔 65.00 67.96 62.51 67.01 +5.44% 3.69 6.71%
2026-05-22 sh.688552 航天南湖 35.06 35.41 34.60 35.22 +0.40% 1.07 0.90%
2026-05-22 sh.688553 汇宇制药 20.52 20.72 19.70 19.87 -3.68% 1.94 2.83%
2026-05-22 sh.688556 高测股份 13.73 14.18 13.42 13.88 +2.66% 5.81 5.07%
2026-05-22 sh.688557 兰剑智能 34.74 35.50 34.26 35.19 +1.44% 0.56 1.57%
2026-05-22 sh.688558 国盛智科 41.06 41.44 40.41 41.09 +1.86% 0.97 1.80%
2026-05-22 sh.688559 海目星 68.23 70.23 67.00 69.29 +3.23% 9.47 5.53%
2026-05-22 sh.688560 明冠新材 15.80 16.39 15.66 16.30 +4.29% 0.95 2.94%
2026-05-22 sh.688561 奇安信 29.68 29.89 29.21 29.54 -0.54% 1.72 0.85%
2026-05-22 sh.688562 航天软件 17.72 18.14 17.46 18.04 +2.15% 0.69 2.23%
2026-05-22 sh.688563 航材股份 57.57 57.57 55.47 56.25 -1.32% 3.47 5.29%
2026-05-22 sh.688565 力源科技 11.94 12.44 11.87 12.37 +2.57% 0.44 2.42%
2026-05-22 sh.688566 吉贝尔 26.18 26.62 26.02 26.50 +1.96% 0.21 0.40%
2026-05-22 sh.688567 孚能科技 14.80 14.91 14.43 14.70 +1.45% 4.01 2.24%
2026-05-22 sh.688700 东威科技 71.40 81.44 71.40 80.45 +14.81% 21.35 9.16%
2026-05-22 sh.688568 中科星图 53.88 54.17 52.82 53.60 -0.30% 6.38 1.48%
2026-05-22 sh.688569 铁科轨道 20.10 20.29 19.84 20.09 0.00% 0.20 0.48%
2026-05-22 sh.688570 天玛智控 16.64 16.78 16.45 16.66 +0.30% 0.15 0.47%
2026-05-22 sh.688571 杭华股份 9.46 10.02 9.18 9.97 +7.78% 1.83 4.46%
2026-05-22 sh.688701 卓锦股份 10.34 10.58 10.11 10.53 +2.53% 0.24 1.72%
2026-05-22 sh.688702 盛科通信 305.28 312.50 295.99 305.23 +1.45% 20.19 3.28%
2026-05-22 sh.688573 信宇人 23.39 24.49 23.15 24.29 +4.70% 0.82 6.46%
2026-05-22 sh.688575 亚辉龙 11.66 11.66 11.14 11.23 -2.60% 0.93 1.43%
2026-05-22 sh.688576 西山科技 78.50 81.00 78.10 80.40 +3.08% 0.50 2.85%
2026-05-22 sh.688577 浙海德曼 94.00 96.13 90.16 94.95 +1.32% 2.97 2.85%
2026-05-22 sh.688578 艾力斯 94.40 94.61 91.54 92.26 -1.44% 4.70 1.13%
2026-05-22 sh.688579 地纬智能 9.87 10.12 9.71 9.98 +2.36% 0.39 0.99%
2026-05-22 sh.688580 伟思医疗 57.12 58.15 56.50 57.78 +1.19% 1.04 1.89%
2026-05-22 sh.688581 安杰思 59.10 62.30 58.84 61.86 +4.72% 0.79 3.13%
2026-05-22 sh.688582 芯动联科 51.61 53.13 51.02 52.71 +3.01% 3.18 2.44%
2026-05-22 sh.688583 思看科技 127.98 136.78 124.90 132.50 +5.45% 4.31 10.58%
2026-05-22 sh.688584 上海合晶 27.10 27.17 26.18 26.65 -0.93% 8.19 8.95%
2026-05-22 sh.688585 上纬新材 187.26 188.00 170.00 182.98 -2.48% 16.42 2.25%
2026-05-22 sh.688586 江航装备 13.96 14.09 13.56 13.86 +1.09% 1.26 1.15%
2026-05-22 sh.688588 凌志软件 11.93 12.05 11.59 11.95 +1.27% 0.60 1.27%
2026-05-22 sh.688589 力合微 23.39 24.62 23.24 24.30 +4.74% 1.31 3.76%
2026-05-22 sh.688590 新致软件 16.42 17.88 16.00 17.49 +7.17% 3.26 6.85%
2026-05-22 sh.688592 司南导航 42.20 42.73 41.47 42.73 +1.26% 0.61 3.73%
2026-05-22 sh.688593 新相微 39.25 42.68 37.90 41.98 +4.90% 13.01 9.97%
2026-05-22 sh.688595 芯海科技 36.01 36.56 35.22 36.33 +3.21% 1.78 3.44%
2026-05-22 sh.688596 正帆科技 46.10 46.78 45.00 46.74 +2.93% 11.34 8.39%
2026-05-22 sh.688597 煜邦电力 8.34 8.53 8.29 8.47 +2.29% 0.49 1.72%
2026-05-22 sh.688598 金博股份 35.37 35.40 33.78 34.62 -0.29% 4.63 6.58%
2026-05-22 sh.688599 天合光能 16.64 17.18 16.35 17.01 +3.22% 8.56 2.17%
2026-05-22 sh.688600 皖仪科技 27.51 27.60 26.66 27.42 +1.63% 0.55 1.51%
2026-05-22 sh.688601 力芯微 63.25 66.18 62.20 65.38 +3.37% 4.36 5.10%
2026-05-22 sh.688602 康鹏科技 7.32 7.46 7.17 7.39 +1.79% 0.61 3.24%
2026-05-22 sh.688603 天承科技 149.94 170.82 149.94 170.82 +20.00% 12.93 16.36%
2026-05-22 sh.688605 先锋精科 78.00 80.75 75.56 80.35 +4.49% 7.67 9.10%
2026-05-22 sh.688606 奥泰生物 49.68 50.29 49.40 49.80 +0.38% 0.21 0.53%
2026-05-22 sh.688607 康众医疗 64.01 67.87 64.01 67.49 +6.35% 2.36 4.44%
2026-05-22 sh.688608 恒玄科技 185.00 188.97 183.00 184.97 +0.80% 10.15 3.24%
2026-05-22 sh.688609 九联科技 12.31 12.76 11.98 12.66 +4.11% 4.60 7.47%
2026-05-22 sh.688610 埃科光电 178.44 205.00 174.00 205.00 +15.83% 6.49 8.11%
2026-05-22 sh.688611 杭州柯林 73.11 76.80 73.11 74.72 -1.09% 2.31 2.01%
2026-05-22 sh.688612 威迈斯 33.15 36.34 33.15 36.14 +9.05% 5.54 6.24%
2026-05-22 sh.688613 奥精医疗 18.55 18.97 18.30 18.91 +2.27% 0.42 1.62%
2026-05-22 sh.688615 合合信息 139.94 142.69 137.06 141.57 +2.22% 6.63 3.50%
2026-05-22 sh.688616 西力科技 13.64 14.03 13.27 13.88 +3.27% 0.39 1.59%
2026-05-22 sh.688617 惠泰医疗 226.00 226.00 215.52 217.20 -2.13% 3.06 0.99%
2026-05-22 sh.688618 三旺通信 39.02 40.00 38.90 39.31 +1.24% 1.22 2.80%
2026-05-22 sh.688619 罗普特 18.43 20.96 18.42 20.45 +13.11% 3.20 8.68%
2026-05-22 sh.688620 安凯微 13.43 13.91 13.24 13.78 +3.45% 1.77 5.63%
2026-05-22 sh.688621 阳光诺和 57.00 57.20 55.86 56.25 -0.90% 0.90 1.44%
2026-05-22 sh.688622 *ST禾信 78.07 80.98 76.66 79.80 +3.33% 0.71 1.28%
2026-05-22 sh.688623 双元科技 99.51 102.50 97.00 101.78 +2.11% 1.33 6.97%
2026-05-22 sh.688625 呈和科技 91.37 104.38 91.37 100.48 +9.97% 8.69 4.73%
2026-05-22 sh.688626 翔宇医疗 57.66 57.92 55.62 56.71 -0.51% 1.34 1.47%
2026-05-22 sh.688627 精智达 418.00 424.77 395.00 416.97 +1.71% 28.80 9.73%
2026-05-22 sh.688628 优利德 97.13 104.00 96.40 102.00 +5.91% 6.85 6.12%
2026-05-22 sh.689009 九号公司 39.95 40.01 39.30 39.68 +0.46% 3.27 1.49%
2026-05-22 sz.000001 平安银行 10.70 10.73 10.65 10.68 -0.19% 10.20 0.49%
2026-05-22 sh.688629 华丰科技 135.55 142.88 133.23 141.03 +5.20% 29.57 11.73%
2026-05-22 sh.688630 芯碁微装 273.86 305.80 270.00 298.30 +11.20% 23.41 6.16%
2026-05-22 sz.000004 *ST国华 2.76 2.76 2.76 2.76 0.00% 0.00 0.00%
2026-05-22 sh.688631 莱斯信息 54.06 55.05 53.11 54.56 +1.51% 0.96 2.73%
2026-05-22 sz.000006 深振业A 10.62 11.08 10.45 10.88 +4.02% 5.20 3.57%
2026-05-22 sh.688633 星球石墨 34.21 35.48 33.94 35.05 +2.73% 2.12 4.25%
2026-05-22 sh.688636 智明达 40.28 40.81 39.48 40.69 +2.67% 1.28 1.89%
2026-05-22 sh.688638 誉辰智能 40.63 42.32 39.82 42.04 +4.50% 0.38 3.49%
2026-05-22 sh.688639 华恒生物 25.63 25.84 25.10 25.60 +0.75% 1.04 1.63%
2026-05-22 sh.688646 ST逸飞 69.60 73.77 69.55 73.77 +5.85% 1.05 2.52%
2026-05-22 sh.688648 中邮科技 48.48 48.58 44.82 46.48 -5.83% 3.06 9.56%
2026-05-22 sh.688651 盛邦安全 41.68 42.93 41.15 42.39 +3.52% 0.58 4.28%
2026-05-22 sh.688652 京仪装备 157.00 159.00 151.00 153.80 -2.04% 12.95 6.95%
2026-05-22 sh.688653 康希通信 15.42 16.07 15.26 15.95 +4.32% 2.19 4.42%
2026-05-22 sh.688655 迅捷兴 62.00 63.63 59.75 62.14 +4.24% 8.23 9.96%
2026-05-22 sh.688656 浩欧博 125.00 126.89 123.86 125.00 +0.27% 0.47 0.59%
2026-05-22 sh.688657 浩辰软件 36.97 39.57 36.65 39.04 +6.52% 1.62 7.03%
2026-05-22 sh.688658 悦康药业 18.80 19.13 18.30 18.66 +0.32% 1.21 1.45%
2026-05-22 sh.688659 元琛科技 11.37 11.90 11.21 11.77 +3.88% 0.45 2.42%
显示 10101 - 10200 条，共 1,446,324 条记录