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.688275 万润新能 142.91 145.81 140.00 145.20 +1.62% 5.60 3.09%
2026-05-22 sh.688448 磁谷科技 70.97 73.20 69.00 71.78 +3.07% 1.48 2.87%
2026-05-22 sh.688273 麦澜德 42.09 43.53 41.18 43.20 +3.80% 0.69 1.63%
2026-05-22 sh.688356 键凯科技 81.84 82.38 80.80 81.47 +0.33% 0.67 1.36%
2026-05-22 sh.688203 海正生材 13.91 14.35 13.77 14.20 +3.50% 0.55 1.94%
2026-05-22 sh.688205 德科立 254.80 259.70 251.10 256.80 +2.83% 20.38 5.00%
2026-05-22 sh.688206 概伦电子 38.92 41.93 38.90 39.89 +2.23% 8.14 4.62%
2026-05-22 sh.688207 格灵深瞳 16.23 19.46 16.04 18.05 +11.21% 4.68 10.19%
2026-05-22 sh.688208 道通科技 40.10 40.85 39.42 39.91 +0.86% 6.38 2.37%
2026-05-22 sh.688209 英集芯 25.01 26.02 25.01 25.63 +2.77% 3.30 2.97%
2026-05-22 sh.688210 统联精密 49.50 50.20 48.18 49.80 +1.84% 3.37 4.19%
2026-05-22 sh.688211 中科微至 37.77 38.88 37.30 38.26 +2.03% 0.71 1.42%
2026-05-22 sh.688212 澳华内镜 34.16 34.39 33.01 33.99 +1.46% 0.51 1.13%
2026-05-22 sh.688213 思特威 109.81 117.12 107.44 115.07 +5.74% 29.13 8.01%
2026-05-22 sh.688215 瑞晟智能 74.25 74.83 73.10 74.15 +0.23% 0.55 1.19%
2026-05-22 sh.688216 气派科技 34.84 36.32 34.82 36.00 +4.23% 2.28 6.04%
2026-05-22 sh.688217 睿昂基因 27.50 28.58 27.33 28.48 +3.90% 0.25 1.63%
2026-05-22 sh.688218 江苏北人 44.14 45.87 42.79 43.90 +0.87% 3.28 6.40%
2026-05-22 sh.688219 会通股份 11.77 12.08 11.58 12.02 +3.80% 1.07 1.64%
2026-05-22 sh.688220 翱捷科技 113.84 119.47 111.10 115.75 +1.76% 16.92 3.98%
2026-05-22 sh.688221 前沿生物 22.44 22.60 21.14 21.87 -0.59% 2.62 3.23%
2026-05-22 sh.688222 成都先导 30.50 32.34 29.43 31.60 +5.30% 10.51 8.46%
2026-05-22 sh.688223 晶科能源 6.34 6.80 6.29 6.70 +6.18% 15.00 2.23%
2026-05-22 sh.688225 亚信安全 16.39 16.69 15.90 16.54 +2.73% 1.04 1.61%
2026-05-22 sh.688226 威腾电气 60.60 62.45 58.40 60.88 +4.28% 5.61 4.95%
2026-05-22 sh.688227 品高股份 91.28 91.28 89.08 90.05 +0.61% 3.51 3.44%
2026-05-22 sh.688228 开普云 107.01 110.96 104.16 109.21 +2.26% 2.99 4.12%
2026-05-22 sh.688229 博睿数据 92.00 98.27 89.60 97.03 +7.04% 2.52 5.99%
2026-05-22 sh.688230 芯导科技 72.06 74.56 70.87 74.00 +4.74% 1.77 2.06%
2026-05-22 sh.688231 隆达股份 48.31 54.88 48.31 53.94 +12.02% 3.30 2.52%
2026-05-22 sh.688232 新点软件 21.89 22.00 21.50 21.77 +0.14% 0.60 0.85%
2026-05-22 sh.688233 神工股份 96.00 96.30 91.51 94.65 +0.71% 9.56 5.97%
2026-05-22 sh.688234 天岳先进 147.06 154.66 143.99 153.74 +10.12% 39.10 6.05%
2026-05-22 sh.688235 百济神州 254.00 254.61 243.06 244.57 -2.93% 11.37 4.01%
2026-05-22 sh.688236 春立医疗 16.99 17.24 16.67 16.69 -1.01% 0.33 0.69%
2026-05-22 sh.688237 超卓航科 50.82 52.58 50.12 51.77 +1.87% 0.84 1.81%
2026-05-22 sh.688238 和元生物 6.25 6.35 6.16 6.30 +0.80% 0.48 1.19%
2026-05-22 sh.688239 航宇科技 65.16 70.16 65.16 68.07 +4.71% 4.78 3.71%
2026-05-22 sh.688244 永信至诚 19.13 19.44 18.50 19.29 +3.71% 0.39 1.38%
2026-05-22 sh.688246 嘉和美康 23.82 24.00 23.00 23.85 +1.06% 0.92 2.85%
2026-05-22 sh.688247 宣泰医药 8.94 9.03 8.77 8.91 -0.45% 0.20 0.51%
2026-05-22 sh.688248 南网科技 60.31 61.69 59.51 61.16 +1.92% 2.57 0.75%
2026-05-22 sh.688249 晶合集成 39.89 40.06 38.39 39.00 +0.05% 21.58 2.75%
2026-05-22 sh.688251 井松智能 28.52 29.45 27.91 29.10 +2.36% 0.71 2.48%
2026-05-22 sh.688252 天德钰 23.30 24.10 23.08 23.99 +4.03% 1.94 2.01%
2026-05-22 sh.688253 英诺特 65.01 66.60 63.68 65.50 -0.08% 1.46 1.65%
2026-05-22 sh.688255 凯尔达 33.89 34.36 33.14 33.98 +2.53% 1.76 4.73%
2026-05-22 sh.688256 寒武纪 1300.50 1319.99 1270.43 1286.00 -0.38% 144.73 1.79%
2026-05-22 sh.688257 新锐股份 86.17 98.10 86.17 96.84 +13.94% 21.95 9.33%
2026-05-22 sh.688258 卓易信息 127.12 133.02 126.00 131.09 +3.23% 5.22 3.33%
2026-05-22 sh.688259 创耀科技 38.66 40.90 38.66 40.50 +4.22% 1.64 3.69%
2026-05-22 sh.688260 昀冢科技 63.94 72.71 63.94 72.71 +20.00% 10.47 12.29%
2026-05-22 sh.688261 东微半导 79.15 79.65 76.68 78.79 +1.40% 4.08 4.28%
2026-05-22 sh.688262 国芯科技 40.50 41.23 39.63 40.45 +3.64% 6.95 5.11%
2026-05-22 sh.688265 南模生物 38.06 39.20 37.83 38.66 +1.07% 0.11 0.37%
2026-05-22 sh.688266 泽璟制药 104.04 105.80 101.14 102.07 -1.04% 3.48 1.28%
2026-05-22 sh.688267 中触媒 33.47 34.12 32.92 33.85 +3.17% 1.02 1.71%
2026-05-22 sh.688268 华特气体 157.00 165.19 153.07 163.88 +3.25% 11.71 5.93%
2026-05-22 sh.688269 凯立新材 39.91 42.86 39.50 42.45 +6.63% 1.28 2.35%
2026-05-22 sh.688271 联影医疗 120.00 122.00 115.60 116.01 -5.91% 25.37 2.63%
2026-05-22 sh.688272 富吉瑞 37.36 38.42 36.30 37.56 +1.38% 0.76 2.68%
2026-05-22 sh.688057 金达莱 13.83 14.19 13.43 14.18 +3.05% 0.80 2.08%
2026-05-22 sh.688058 宝兰德 28.99 29.28 27.60 29.13 +3.44% 0.44 2.04%
2026-05-22 sh.688059 华锐精密 145.00 157.99 142.60 155.38 +6.64% 8.68 6.09%
2026-05-22 sh.688060 云涌科技 44.01 45.89 43.29 45.25 +3.48% 0.25 0.91%
2026-05-22 sh.688061 灿瑞科技 40.53 41.76 39.85 41.39 +1.90% 1.14 2.42%
2026-05-22 sh.688062 迈威生物 35.22 35.35 32.96 33.31 -0.51% 3.73 5.38%
2026-05-22 sh.688063 派能科技 74.18 77.95 73.41 76.80 +3.53% 12.73 6.82%
2026-05-22 sh.688065 凯赛生物 43.75 43.85 42.94 43.46 +0.39% 2.00 0.79%
2026-05-22 sh.688066 *ST航图 13.70 13.99 13.20 13.36 -2.48% 0.86 2.47%
2026-05-22 sh.688067 爱威科技 26.84 27.56 26.22 27.27 +2.10% 0.25 1.40%
2026-05-22 sh.688068 热景生物 89.68 91.00 83.38 84.50 -6.27% 1.94 2.46%
2026-05-22 sh.688069 德林海 63.50 66.79 59.86 61.52 -3.12% 4.69 6.59%
2026-05-22 sh.688070 纵横股份 46.74 47.51 46.10 46.31 -1.13% 0.90 2.17%
2026-05-22 sh.688071 华依科技 39.37 39.37 37.48 38.39 -0.93% 1.91 5.89%
2026-05-22 sh.688072 拓荆科技 606.00 636.00 578.00 616.98 +1.78% 73.80 4.37%
2026-05-22 sh.688073 毕得医药 55.15 56.20 53.60 55.40 +0.82% 0.77 1.55%
2026-05-22 sh.688075 安旭生物 35.82 36.35 35.38 36.27 +1.26% 0.09 0.20%
2026-05-22 sh.688076 ST诺泰 30.69 30.85 30.18 30.53 -0.07% 0.62 0.64%
2026-05-22 sh.688077 大地熊 29.23 30.99 29.14 30.65 +4.64% 0.87 2.51%
2026-05-22 sh.688078 龙软科技 25.30 26.00 24.70 25.80 +2.87% 0.24 1.28%
2026-05-22 sh.688079 美迪凯 21.63 24.12 21.40 23.10 +11.97% 13.83 15.08%
2026-05-22 sh.688080 映翰通 45.50 46.99 45.02 46.83 +3.77% 0.82 2.43%
2026-05-22 sh.688081 兴图新科 58.32 60.04 56.01 56.77 -1.61% 1.80 3.05%
2026-05-22 sh.688082 盛美上海 212.50 217.68 204.58 213.17 +0.21% 26.81 2.66%
2026-05-22 sh.688083 中望软件 58.96 61.37 58.50 60.31 +2.27% 2.26 2.21%
2026-05-22 sh.688084 晶品特装 61.81 62.00 59.39 61.28 +0.49% 0.74 1.63%
2026-05-22 sh.688085 三友医疗 17.56 17.89 17.17 17.77 +1.54% 0.60 1.08%
2026-05-22 sh.688087 英科再生 41.53 42.80 41.41 42.00 +0.72% 0.93 1.19%
2026-05-22 sh.688088 虹软科技 44.34 44.80 43.08 44.56 +1.76% 4.37 2.47%
2026-05-22 sh.688089 嘉必优 14.31 14.47 14.11 14.24 +0.28% 0.34 1.42%
2026-05-22 sh.688090 瑞松科技 87.59 90.87 86.12 89.70 +2.41% 4.60 4.22%
2026-05-22 sh.688091 上海谊众 55.00 55.78 53.68 55.42 +0.78% 2.53 2.24%
2026-05-22 sh.688092 爱科科技 29.03 29.80 28.56 29.60 +1.44% 0.45 1.87%
2026-05-22 sh.688093 世华科技 31.86 33.09 31.86 32.81 +3.73% 1.13 1.23%
2026-05-22 sh.688095 福昕软件 77.39 78.50 76.50 77.40 +0.05% 1.50 2.12%
2026-05-22 sh.688097 博众精工 58.94 61.00 58.33 59.53 +2.67% 5.64 2.13%
2026-05-22 sh.688098 申联生物 8.10 8.30 8.03 8.23 +1.60% 0.13 0.38%
2026-05-22 sh.688099 晶晨股份 110.00 117.58 110.00 115.21 +4.72% 19.35 4.00%
2026-05-22 sh.688100 威胜信息 38.27 38.85 37.70 38.45 +1.02% 1.44 0.77%
显示 10401 - 10500 条，共 1,446,324 条记录