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.688101 三达膜 17.83 18.40 17.63 18.26 +2.41% 0.69 1.15%
2026-05-22 sh.688102 斯瑞新材 39.75 40.66 39.03 40.58 +2.42% 5.57 1.79%
2026-05-22 sh.688103 国力电子 65.15 69.14 64.86 67.89 +4.25% 1.57 2.46%
2026-05-22 sh.688105 诺唯赞 20.35 20.37 19.96 20.13 +0.55% 0.39 0.48%
2026-05-22 sh.688270 ST臻镭 132.00 133.00 127.01 129.20 -1.90% 11.20 4.05%
2026-05-22 sh.688106 金宏气体 28.80 28.96 27.51 28.93 +0.91% 11.94 7.90%
2026-05-22 sh.688107 安路科技 46.70 47.50 44.91 46.77 +3.93% 6.45 3.49%
2026-05-22 sh.688108 赛诺医疗 20.70 21.00 20.00 20.09 -2.10% 3.23 3.79%
2026-05-22 sh.688109 品茗科技 82.00 82.78 76.00 80.89 -0.57% 1.73 2.76%
2026-05-22 sh.688111 金山办公 246.00 247.00 239.82 242.10 -0.74% 16.89 1.50%
2026-05-22 sh.688112 鼎阳科技 71.85 76.80 70.70 73.02 +3.28% 2.70 2.29%
2026-05-22 sh.688113 联测科技 44.70 46.80 44.44 46.49 +4.35% 0.92 3.12%
2026-05-22 sh.688114 华大智造 52.50 53.51 51.50 53.13 -0.90% 2.74 1.26%
2026-05-22 sh.688115 思林杰 57.31 59.82 57.31 59.55 +4.36% 1.07 2.74%
2026-05-22 sh.688116 天奈科技 42.92 43.34 42.03 42.51 -0.56% 4.37 2.80%
2026-05-22 sh.688117 圣诺生物 35.44 36.35 34.51 35.84 +2.61% 1.13 2.04%
2026-05-22 sh.688118 普元信息 26.06 26.50 25.26 26.20 +1.28% 0.78 3.24%
2026-05-22 sh.688119 中钢洛耐 4.74 4.85 4.65 4.81 +3.44% 0.50 0.94%
2026-05-22 sh.688120 华海清科 283.89 289.96 268.00 276.28 -1.33% 36.11 3.71%
2026-05-22 sh.688121 卓然股份 6.48 6.48 6.48 6.48 0.00% 0.00 0.00%
2026-05-22 sh.688123 聚辰股份 155.58 158.50 151.80 156.58 +1.74% 20.00 8.14%
2026-05-22 sh.688125 安达智能 200.00 200.46 185.28 194.20 -1.38% 3.08 1.97%
2026-05-22 sh.688126 沪硅产业 28.05 28.48 26.42 27.81 +0.47% 58.94 7.86%
2026-05-22 sh.688128 中国电研 26.85 27.33 26.46 27.17 +1.95% 0.78 0.72%
2026-05-22 sh.688129 东来技术 30.51 32.88 30.51 32.00 +4.92% 1.00 2.60%
2026-05-22 sh.688130 晶华微 27.88 29.07 27.66 28.71 +2.35% 0.99 5.81%
2026-05-22 sh.688131 皓元医药 75.60 76.40 74.30 75.62 +0.79% 3.20 2.01%
2026-05-22 sh.688132 邦彦技术 16.89 17.43 16.60 17.39 +3.57% 0.25 0.97%
2026-05-22 sh.688297 中无人机 43.77 44.04 43.10 43.21 -0.92% 2.42 0.83%
2026-05-22 sh.688133 泰坦科技 24.80 29.15 24.34 27.99 +13.97% 5.76 12.91%
2026-05-22 sh.688135 利扬芯片 39.00 40.21 37.60 40.11 +3.38% 12.57 13.85%
2026-05-22 sh.688136 科兴制药 24.11 24.47 22.72 22.86 -4.71% 1.21 2.59%
2026-05-22 sh.688137 近岸蛋白 46.44 47.38 46.01 46.55 +0.41% 0.22 0.66%
2026-05-22 sh.688138 清溢光电 32.94 34.05 32.57 33.78 +3.49% 3.61 3.44%
2026-05-22 sh.688139 海尔生物 33.32 37.15 33.25 36.79 +10.81% 7.70 6.76%
2026-05-22 sh.688141 杰华特 95.99 98.36 93.21 96.50 +1.53% 15.15 3.50%
2026-05-22 sh.688143 长盈通 132.00 140.86 125.52 138.47 +4.90% 10.99 6.59%
2026-05-22 sh.688146 中船特气 129.30 135.88 129.30 130.72 +2.23% 18.47 9.64%
2026-05-22 sh.688147 微导纳米 90.78 91.90 84.01 86.94 -2.41% 13.32 3.34%
2026-05-22 sh.688148 芳源股份 9.61 9.91 9.59 9.87 +2.81% 1.70 3.41%
2026-05-22 sh.688150 莱特光电 65.79 70.28 64.80 68.36 +5.98% 9.76 3.57%
2026-05-22 sh.688151 华强科技 18.95 19.18 18.65 19.04 +0.85% 0.37 0.56%
2026-05-22 sh.688152 麒麟信安 35.90 36.97 35.51 36.78 +2.82% 0.55 1.50%
2026-05-22 sh.688153 唯捷创芯 32.19 33.06 31.87 32.89 +3.10% 1.99 1.49%
2026-05-22 sh.688155 先惠技术 95.87 96.16 92.00 95.28 +1.18% 3.90 3.27%
2026-05-22 sh.688156 路德科技 25.50 27.42 25.22 27.13 +6.52% 1.43 5.33%
2026-05-22 sh.688157 松井股份 32.12 33.30 31.78 32.87 +1.48% 0.69 1.35%
2026-05-22 sh.688158 优刻得 43.81 45.15 43.03 45.10 +3.82% 15.38 8.55%
2026-05-22 sh.688159 有方科技 53.94 56.50 52.39 55.57 +3.60% 4.94 9.75%
2026-05-22 sh.688160 步科股份 137.67 144.32 134.40 142.00 +2.39% 7.75 6.09%
2026-05-22 sh.688161 威高骨科 26.35 26.57 25.90 26.27 -0.61% 0.35 0.34%
2026-05-22 sh.688162 巨一科技 34.19 35.67 33.82 35.35 +3.79% 1.11 2.32%
2026-05-22 sh.688163 赛伦生物 40.01 41.75 38.01 39.58 -0.80% 0.68 1.60%
2026-05-22 sh.688165 埃夫特 21.55 23.00 21.18 22.10 +8.87% 8.16 7.08%
2026-05-22 sh.688166 博瑞医药 58.10 58.50 57.00 57.30 -1.22% 4.44 1.79%
2026-05-22 sh.688167 炬光科技 466.60 483.10 461.00 466.97 +1.41% 25.96 6.14%
2026-05-22 sh.688168 安博通 82.50 82.92 79.00 82.72 +1.21% 1.50 2.40%
2026-05-22 sh.688169 石头科技 131.50 131.60 125.88 126.82 -2.57% 12.51 3.76%
2026-05-22 sh.688170 德龙激光 78.00 80.68 75.70 78.70 +1.57% 9.79 12.09%
2026-05-22 sh.688171 纬德信息 52.48 56.50 52.48 55.89 +9.63% 2.11 4.57%
2026-05-22 sh.688172 燕东微 52.62 56.35 51.01 54.49 +4.79% 11.10 2.67%
2026-05-22 sh.688173 希荻微 18.18 18.87 18.01 18.70 +3.72% 2.60 3.44%
2026-05-22 sh.688175 高凌信息 35.50 36.33 35.05 35.91 +1.81% 0.55 1.20%
2026-05-22 sh.688176 亚虹医药 12.58 12.58 12.09 12.39 +0.32% 1.11 2.08%
2026-05-22 sh.688177 百奥泰 20.33 20.55 19.76 20.10 -0.89% 0.54 0.65%
2026-05-22 sh.688178 万德斯 33.80 34.65 33.51 34.15 +0.92% 0.42 1.45%
2026-05-22 sh.688179 阿拉丁 23.00 23.98 22.92 23.78 +3.48% 2.33 2.76%
2026-05-22 sh.688180 君实生物 39.31 39.51 36.71 37.13 -5.04% 7.87 2.73%
2026-05-22 sh.688181 八亿时空 40.04 41.57 38.83 40.90 +3.83% 5.38 9.96%
2026-05-22 sh.688182 灿勤科技 38.01 40.36 37.00 39.25 +3.70% 6.29 4.07%
2026-05-22 sh.688183 生益电子 101.99 109.75 101.55 108.49 +9.31% 43.39 4.90%
2026-05-22 sh.688336 三生国健 64.10 64.15 60.85 61.80 -4.19% 3.14 0.82%
2026-05-22 sh.688184 ST帕瓦 13.40 14.04 13.38 13.83 +2.90% 0.28 2.06%
2026-05-22 sh.688185 康希诺 62.00 63.25 61.35 62.40 +0.24% 1.04 1.46%
2026-05-22 sh.688186 广大特材 19.10 19.83 18.56 19.67 +5.07% 1.43 2.64%
2026-05-22 sh.688187 时代电气 51.90 59.50 51.70 59.03 +14.40% 16.95 3.46%
2026-05-22 sh.688188 柏楚电子 169.92 175.00 167.11 173.19 +1.88% 5.26 1.06%
2026-05-22 sh.688189 南新制药 9.33 9.83 9.33 9.74 +4.39% 0.93 3.54%
2026-05-22 sh.688190 云路股份 103.06 110.80 103.06 106.14 +2.41% 4.48 3.48%
2026-05-22 sh.688192 迪哲医药 57.66 57.97 53.80 54.56 -5.21% 3.09 1.21%
2026-05-22 sh.688193 仁度生物 53.88 55.74 53.40 54.81 +2.62% 0.53 2.44%
2026-05-22 sh.688195 腾景科技 327.39 340.00 324.82 332.10 +3.47% 18.37 4.26%
2026-05-22 sh.688196 卓越新能 45.88 46.09 44.06 44.90 -0.33% 0.71 1.24%
2026-05-22 sh.688197 首药控股 42.67 43.77 39.23 40.35 -5.44% 1.02 3.92%
2026-05-22 sh.688198 佰仁医疗 91.16 91.38 89.60 89.96 -1.32% 0.51 0.41%
2026-05-22 sh.688199 久日新材 29.32 30.49 29.24 30.24 +4.38% 1.88 3.89%
2026-05-22 sh.688200 华峰测控 432.00 453.00 401.00 449.95 +4.16% 20.65 3.65%
2026-05-22 sh.688201 ST信安 8.83 9.15 8.83 8.90 +2.06% 0.40 1.48%
2026-05-22 sh.688202 美迪西 65.48 66.35 62.28 64.25 -1.86% 2.65 3.08%
2026-05-22 sh.688355 明志科技 22.81 23.96 22.45 23.73 +4.86% 0.63 2.18%
2026-05-22 sh.605128 上海沿浦 34.95 36.28 34.45 35.69 +2.85% 1.78 2.38%
2026-05-22 sh.605133 嵘泰股份 41.23 42.10 40.74 41.15 -1.46% 5.65 4.85%
2026-05-22 sh.605136 丽人丽妆 9.84 10.09 9.61 9.96 +1.32% 0.87 2.21%
2026-05-22 sh.605138 盛泰集团 7.54 7.67 7.46 7.60 +1.06% 0.34 0.80%
2026-05-22 sh.605151 西上海 22.50 23.04 22.03 22.90 +3.20% 0.55 1.80%
2026-05-22 sh.605155 西大门 15.80 16.28 15.71 16.04 +1.33% 0.44 1.47%
2026-05-22 sh.605158 华达新材 7.41 7.70 7.36 7.58 +2.29% 0.63 1.63%
2026-05-22 sh.605162 新中港 10.46 10.76 10.32 10.70 +2.39% 0.97 2.19%
2026-05-22 sh.605166 聚合顺 10.69 11.33 10.48 11.31 +7.00% 1.37 3.95%
2026-05-22 sh.605167 利柏特 16.52 17.00 15.83 16.44 -2.84% 2.05 2.81%
显示 10501 - 10600 条，共 1,446,324 条记录