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.688661 和林微纳 118.22 125.00 112.98 123.00 +5.83% 6.75 3.73%
2026-05-22 sh.688662 富信科技 86.43 87.85 84.51 86.01 +0.74% 5.29 6.95%
2026-05-22 sh.688663 新风光 95.01 97.36 92.80 95.00 +4.40% 6.23 4.64%
2026-05-22 sh.688665 四方光电 52.00 54.46 52.00 54.29 +4.20% 0.81 1.49%
2026-05-22 sh.688667 菱电电控 149.94 150.69 141.00 142.11 -3.35% 2.39 3.15%
2026-05-22 sh.688668 鼎通科技 270.00 286.00 262.60 273.00 +5.00% 18.09 4.73%
2026-05-22 sh.688669 聚石化学 35.15 38.29 34.78 36.91 +5.13% 2.10 4.67%
2026-05-22 sh.688670 金迪克 19.67 19.90 18.98 19.31 +1.52% 0.36 1.50%
2026-05-22 sh.688671 碧兴物联 25.40 26.34 25.18 26.22 +4.25% 0.38 3.17%
2026-05-22 sh.688676 金盘科技 95.50 97.59 93.03 96.07 +2.51% 14.86 3.38%
2026-05-22 sh.688677 海泰新光 128.00 137.20 125.00 136.99 +8.83% 4.42 2.80%
2026-05-22 sh.688678 福立旺 24.89 25.07 24.08 24.92 +0.12% 5.18 5.22%
2026-05-22 sh.688679 通源环境 67.45 71.16 67.45 69.07 +2.40% 3.72 4.08%
2026-05-22 sh.688680 海优新材 44.93 47.00 44.31 46.29 +3.37% 1.25 2.81%
2026-05-22 sh.688681 科汇股份 19.67 20.35 19.24 20.24 +3.21% 0.40 1.93%
2026-05-22 sh.688682 霍莱沃 48.85 50.33 47.50 49.88 +2.65% 1.22 2.43%
2026-05-22 sh.688683 莱尔科技 43.07 44.50 43.05 43.67 +1.56% 1.02 1.50%
2026-05-22 sh.688685 迈信林 53.68 54.72 52.35 54.41 +3.50% 2.17 2.75%
2026-05-22 sh.688686 奥普特 136.00 158.18 133.98 154.27 +12.61% 7.37 4.08%
2026-05-22 sh.688687 凯因科技 18.50 18.60 18.17 18.40 0.00% 0.38 1.22%
2026-05-22 sh.688689 银河微电 41.03 42.28 40.30 42.00 +3.70% 1.71 3.20%
2026-05-22 sh.688690 纳微科技 34.90 36.40 34.78 36.21 +4.41% 4.53 3.15%
2026-05-22 sh.688691 灿芯股份 120.09 125.96 116.20 122.70 +3.40% 13.27 14.98%
2026-05-22 sh.688328 深科达 70.25 70.55 67.40 69.32 +0.55% 6.00 9.23%
2026-05-22 sh.688329 艾隆科技 26.82 27.44 26.20 27.00 +1.66% 0.54 2.62%
2026-05-22 sh.688330 宏力达 39.06 40.35 38.50 40.09 +4.67% 0.73 1.33%
2026-05-22 sh.688331 荣昌生物 123.09 123.30 115.05 116.70 -4.34% 14.54 7.57%
2026-05-22 sh.688332 中科蓝讯 90.79 92.53 89.72 90.26 -0.02% 3.15 1.95%
2026-05-22 sh.688333 铂力特 86.82 91.30 86.60 88.44 +2.22% 9.04 3.71%
2026-05-22 sh.688334 西高院 20.14 20.58 19.83 20.48 +1.94% 0.76 2.40%
2026-05-22 sh.688335 复洁科技 27.17 27.36 26.58 26.75 -0.93% 0.65 1.64%
2026-05-22 sh.688337 普源精电 65.02 65.98 63.00 65.19 +5.11% 4.69 3.90%
2026-05-22 sh.688338 赛科希德 27.90 28.59 27.52 28.41 +2.49% 0.24 0.81%
2026-05-22 sh.688339 亿华通 24.70 25.65 24.54 25.02 +3.95% 1.37 2.79%
2026-05-22 sh.688343 云天励飞 78.97 79.43 76.43 78.50 +1.29% 9.42 3.36%
2026-05-22 sh.688345 博力威 54.00 56.49 53.35 54.63 +2.02% 1.58 2.88%
2026-05-22 sh.688347 华虹公司 169.00 182.54 163.66 179.00 +5.92% 69.32 9.78%
2026-05-22 sh.688348 昱能科技 47.28 48.24 46.83 47.86 +2.35% 1.11 1.48%
2026-05-22 sh.688349 三一重能 22.20 22.35 21.70 22.09 +0.41% 1.40 0.54%
2026-05-22 sh.688350 富淼科技 39.15 40.29 38.01 38.55 +2.66% 1.87 3.35%
2026-05-22 sh.688351 微电生理 26.37 28.26 26.37 27.52 +5.97% 4.57 3.53%
2026-05-22 sh.688352 颀中科技 14.67 15.19 14.40 15.00 +4.17% 3.64 6.73%
2026-05-22 sh.688353 华盛锂电 95.00 95.73 92.30 95.51 +0.75% 3.24 2.15%
2026-05-22 sh.688357 建龙微纳 33.93 34.78 33.81 34.43 +1.50% 0.35 1.01%
2026-05-22 sh.688358 祥生医疗 33.69 34.44 33.68 33.79 +0.33% 0.52 1.37%
2026-05-22 sh.688359 三孚新科 123.48 138.50 123.48 136.65 +10.67% 7.39 5.65%
2026-05-22 sh.688360 德马科技 24.02 28.00 23.50 26.81 +11.62% 8.21 12.49%
2026-05-22 sh.688361 中科飞测 243.63 248.99 234.00 245.45 +1.59% 33.79 4.00%
2026-05-22 sh.688362 甬矽电子 52.87 57.09 51.56 56.30 +6.49% 18.87 8.42%
2026-05-22 sh.688363 华熙生物 39.52 39.80 38.74 39.00 -1.32% 1.03 0.55%
2026-05-22 sh.688365 光云科技 20.21 20.48 19.60 20.12 -0.40% 3.08 3.63%
2026-05-22 sh.688366 昊海生科 35.47 35.50 34.40 34.89 +0.49% 0.15 0.23%
2026-05-22 sh.688367 工大高科 35.06 37.71 35.06 37.07 +5.73% 1.11 3.41%
2026-05-22 sh.688368 晶丰明源 200.49 216.88 199.00 205.07 +3.54% 9.58 5.19%
2026-05-22 sh.688369 致远互联 22.76 23.96 22.40 23.70 +4.54% 1.01 3.77%
2026-05-22 sh.688370 丛麟科技 25.60 25.71 24.91 25.44 +0.16% 0.22 0.63%
2026-05-22 sh.688371 菲沃泰 39.90 43.32 38.33 41.90 +7.44% 8.67 6.27%
2026-05-22 sh.688372 伟测科技 159.33 166.45 154.60 164.57 +4.81% 14.12 5.23%
2026-05-22 sh.688373 盟科药业 5.09 5.14 4.95 5.02 -0.79% 0.57 1.86%
2026-05-22 sh.688375 国博电子 108.12 108.20 103.89 106.81 +0.76% 4.83 0.76%
2026-05-22 sh.688376 美埃科技 77.64 82.16 75.00 81.08 +5.86% 3.25 3.02%
2026-05-22 sh.688377 迪威尔 35.02 35.02 33.09 33.53 -2.61% 0.76 0.97%
2026-05-22 sh.688378 奥来德 48.41 51.58 46.50 50.90 +6.37% 7.37 6.21%
2026-05-22 sh.688379 华光新材 71.66 76.56 71.66 75.60 +5.47% 3.59 5.39%
2026-05-22 sh.688380 中微半导 51.09 51.58 49.61 50.52 -0.39% 7.80 3.85%
2026-05-22 sh.688381 帝奥微 44.00 45.48 42.44 43.95 +2.21% 9.15 8.40%
2026-05-22 sh.688382 益方生物 20.81 20.99 20.11 20.38 -1.55% 2.22 1.87%
2026-05-22 sh.688383 新益昌 135.52 136.22 128.22 135.99 +2.25% 4.37 3.23%
2026-05-22 sh.688385 复旦微电 65.89 67.99 65.35 67.42 +2.85% 13.91 3.85%
2026-05-22 sh.688386 泛亚微透 87.01 95.48 86.86 93.13 +8.40% 4.02 4.79%
2026-05-22 sh.688387 信科移动 18.18 18.73 17.71 18.60 +2.65% 10.75 2.91%
2026-05-22 sh.688388 嘉元科技 42.70 45.38 42.64 44.80 +5.07% 10.50 5.20%
2026-05-22 sh.688389 普门科技 12.32 12.34 12.13 12.25 +0.16% 0.29 0.54%
2026-05-22 sh.688390 固德威 138.50 148.98 136.01 141.72 +3.66% 15.14 4.40%
2026-05-22 sh.688391 钜泉科技 32.47 33.53 32.28 33.29 +2.75% 0.75 1.99%
2026-05-22 sh.688392 骄成超声 158.64 163.00 152.00 157.45 +1.12% 7.87 4.35%
2026-05-22 sh.688393 安必平 23.86 24.64 23.51 24.44 +2.78% 0.26 1.16%
2026-05-22 sh.688395 正弦电气 31.00 32.13 30.40 31.76 +2.45% 0.76 2.80%
2026-05-22 sh.688396 华润微 60.74 62.88 59.99 62.40 +4.35% 21.74 2.67%
2026-05-22 sh.688398 赛特新材 32.99 33.58 32.38 33.04 +0.85% 0.96 1.73%
2026-05-22 sh.688591 泰凌微 39.47 39.76 38.38 39.10 -0.18% 3.87 5.86%
2026-05-22 sh.688399 硕世生物 57.89 59.47 57.02 58.89 +1.67% 0.64 1.31%
2026-05-22 sh.688400 凌云光 64.98 67.18 62.69 66.22 +3.84% 14.20 4.72%
2026-05-22 sh.688401 路维光电 70.84 75.28 69.35 74.16 +6.67% 6.97 4.98%
2026-05-22 sh.688403 汇成股份 19.50 19.94 18.60 19.75 +1.80% 14.63 7.68%
2026-05-22 sh.688408 中信博 37.55 39.70 37.42 38.77 +3.80% 2.96 3.48%
2026-05-22 sh.688409 富创精密 165.00 173.30 160.01 167.07 +2.13% 15.42 3.04%
2026-05-22 sh.688410 山外山 16.50 17.57 16.30 17.48 +6.39% 1.86 3.43%
2026-05-22 sh.688411 海博思创 252.00 259.20 248.10 252.16 +1.10% 13.57 4.03%
2026-05-22 sh.688416 恒烁股份 117.94 124.94 117.94 123.90 +7.04% 6.58 6.53%
2026-05-22 sh.688418 震有科技 50.33 51.45 49.03 49.89 +2.23% 2.81 2.91%
2026-05-22 sh.688419 耐科装备 54.00 61.33 54.00 60.44 +11.10% 4.66 7.00%
2026-05-22 sh.688420 美腾科技 27.79 28.42 27.39 28.16 +1.51% 0.42 3.63%
2026-05-22 sh.688425 铁建重工 4.40 4.41 4.35 4.38 -0.23% 0.70 0.30%
2026-05-22 sh.688426 康为世纪 20.18 20.89 19.97 20.72 +2.78% 0.21 0.90%
2026-05-22 sh.688428 诺诚健华 26.06 26.11 24.80 25.20 -2.51% 2.65 3.93%
2026-05-22 sh.688429 时创能源 13.30 13.69 13.11 13.63 +2.87% 0.44 2.76%
2026-05-22 sh.688432 有研硅 19.45 19.78 18.80 19.50 +1.72% 6.44 2.68%
2026-05-22 sh.688433 华曙高科 94.00 103.80 93.90 102.21 +9.43% 11.10 2.65%
2026-05-22 sh.688435 英方软件 42.19 42.51 40.91 41.66 +0.22% 0.92 3.94%
显示 10201 - 10300 条，共 1,446,324 条记录