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
2025-05-06 sh.688638 誉辰智能 29.22 30.24 29.22 30.00 +2.67% 0.07 0.91%
2025-05-06 sh.688639 华恒生物 27.77 29.02 27.66 28.91 +4.60% 0.90 1.25%
2025-05-06 sh.688646 ST逸飞 25.35 25.35 25.35 25.35 -20.01% 0.11 0.77%
2025-05-06 sh.688648 中邮科技 26.40 26.99 25.65 26.75 +2.49% 0.99 5.64%
2025-05-06 sh.688651 盛邦安全 32.05 33.50 32.05 33.50 +5.05% 0.28 2.70%
2025-05-06 sh.688652 京仪装备 60.39 60.88 59.44 60.54 +1.08% 0.95 1.54%
2025-05-06 sh.688653 康希通信 11.65 11.83 11.58 11.80 +2.61% 0.50 1.37%
2025-05-06 sh.688655 迅捷兴 15.90 16.10 15.38 15.68 +4.53% 1.35 6.44%
2025-05-06 sh.688656 浩欧博 91.07 93.05 89.69 91.08 -0.23% 0.42 0.74%
2025-05-06 sh.688657 浩辰软件 43.99 45.13 43.99 44.83 +1.40% 0.24 1.29%
2025-05-06 sh.688658 悦康药业 16.60 17.16 16.28 16.49 -0.06% 1.80 2.41%
2025-05-06 sh.688659 元琛科技 7.18 7.55 7.18 7.50 +4.60% 0.31 2.57%
2025-05-06 sh.688660 电气风电 7.60 7.82 7.60 7.81 +0.64% 1.35 1.31%
2025-05-06 sh.688661 和林微纳 33.39 34.85 33.26 34.79 +5.59% 1.84 3.53%
2025-05-06 sh.688662 富信科技 37.86 39.10 37.86 38.86 +2.64% 0.73 2.10%
2025-05-06 sh.688663 新风光 23.54 24.35 23.54 24.31 +3.63% 0.63 1.83%
2025-05-06 sh.688665 四方光电 37.84 39.83 37.84 39.75 +5.06% 0.86 2.19%
2025-05-06 sh.688667 菱电电控 55.71 60.91 55.71 57.34 +4.61% 2.05 6.85%
2025-05-06 sh.688668 鼎通科技 46.52 48.10 46.52 48.07 +4.33% 2.64 3.95%
2025-05-06 sh.688669 聚石化学 16.31 16.98 16.28 16.88 +3.43% 0.30 1.48%
2025-05-06 sh.688670 金迪克 11.85 12.38 11.75 12.21 +3.12% 0.18 1.19%
2025-05-06 sh.688671 碧兴物联 18.31 19.20 18.29 19.18 +5.50% 0.16 1.83%
2025-05-06 sh.688676 金盘科技 31.69 32.27 31.68 32.21 +2.63% 3.32 2.23%
2025-05-06 sh.688677 海泰新光 34.10 34.78 33.52 34.69 +1.85% 0.40 0.96%
2025-05-06 sh.688678 福立旺 15.50 16.29 15.01 16.15 +6.14% 4.09 7.14%
2025-05-06 sh.688679 通源环境 10.85 11.75 10.68 11.63 +7.27% 0.40 2.70%
2025-05-06 sh.688680 海优新材 35.99 38.25 35.99 37.86 +4.93% 0.63 2.01%
2025-05-06 sh.688681 科汇股份 12.42 12.81 12.42 12.79 +3.04% 0.32 2.40%
2025-05-06 sh.688682 霍莱沃 23.95 24.76 23.95 24.70 +3.15% 0.31 1.24%
2025-05-06 sh.688683 莱尔科技 25.16 25.95 24.73 25.50 +1.35% 0.36 0.92%
2025-05-06 sh.688685 迈信林 63.88 67.56 63.81 67.32 +6.13% 3.04 3.17%
2025-05-06 sh.688686 奥普特 90.76 91.54 89.05 91.15 +1.03% 1.12 1.01%
2025-05-06 sh.688687 凯因科技 26.33 26.79 25.89 26.71 +1.43% 2.09 4.58%
2025-05-06 sh.688689 银河微电 22.89 23.59 22.89 23.48 +2.42% 0.33 1.09%
2025-05-06 sh.688690 纳微科技 22.44 22.75 22.27 22.66 +1.61% 0.96 1.05%
2025-05-06 sh.688691 灿芯股份 59.62 60.11 58.84 59.38 +0.18% 1.36 3.18%
2025-05-06 sh.688692 达梦数据 242.12 243.60 238.72 241.35 -0.19% 2.96 5.43%
2025-05-06 sh.688693 锴威特 30.50 31.28 30.41 31.18 +3.48% 0.48 4.10%
2025-05-06 sh.688695 中创股份 30.42 31.65 30.42 30.91 +2.14% 0.61 3.83%
2025-05-06 sh.688696 极米科技 126.73 127.98 121.80 123.13 -3.31% 1.67 1.94%
2025-05-06 sh.688697 纽威数控 13.40 13.65 13.34 13.62 +2.82% 0.75 1.18%
2025-05-06 sh.688698 伟创电气 50.62 51.01 49.28 50.34 +0.62% 3.27 3.06%
2025-05-06 sh.688699 明微电子 31.37 32.79 31.28 32.64 +4.41% 0.48 1.35%
2025-05-06 sh.688700 东威科技 33.88 34.50 32.52 34.15 +1.30% 2.66 2.65%
2025-05-06 sh.688701 卓锦股份 7.00 7.31 7.00 7.19 +2.86% 0.22 2.27%
2025-05-06 sh.688702 盛科通信 66.94 67.73 65.50 66.60 -0.14% 1.14 0.85%
2025-05-06 sh.688707 振华新材 11.44 11.60 11.41 11.54 +1.41% 0.48 0.82%
2025-05-06 sh.688708 佳驰科技 47.22 48.48 47.03 48.18 +2.81% 0.62 3.64%
2025-05-06 sh.688709 成都华微 33.14 34.63 33.04 34.02 +3.72% 2.30 3.11%
2025-05-06 sh.688710 益诺思 30.27 31.09 30.27 31.06 +2.45% 0.33 3.78%
2025-05-06 sh.688711 宏微科技 15.79 16.06 15.55 16.04 +2.56% 0.52 1.55%
2025-05-06 sh.688716 中研股份 40.77 42.32 39.09 41.33 +1.56% 4.97 17.74%
2025-05-06 sh.688717 艾罗能源 44.98 46.84 44.97 46.27 +2.89% 1.38 3.05%
2025-05-06 sh.688718 唯赛勃 11.55 11.55 11.04 11.38 +2.04% 0.14 0.73%
2025-05-06 sh.688719 爱科赛博 25.77 29.20 25.77 28.95 +12.20% 0.76 3.09%
2025-05-06 sh.688720 艾森股份 39.50 41.49 39.26 41.32 +5.87% 0.91 4.04%
2025-05-06 sh.688721 龙图光罩 43.62 45.34 43.51 45.34 +4.24% 0.45 3.77%
2025-05-06 sh.688722 同益中 19.65 23.18 19.65 22.72 +17.59% 5.37 11.07%
2025-05-06 sh.688726 拉普拉斯 38.73 41.29 38.62 40.85 +5.77% 1.16 7.92%
2025-05-06 sh.688728 格科微 13.92 14.08 13.69 13.98 +1.52% 1.35 0.67%
2025-05-06 sh.688733 壹石通 16.35 16.66 16.15 16.65 +2.95% 0.26 0.78%
2025-05-06 sh.688737 中自科技 20.50 22.50 20.17 22.03 +9.93% 2.14 8.27%
2025-05-06 sh.688739 成大生物 24.25 24.52 24.15 24.43 +1.00% 0.66 0.64%
2025-05-06 sh.688750 金天钛业 17.99 18.50 17.95 18.49 +3.57% 0.66 4.67%
2025-05-06 sh.688757 胜科纳米 23.82 24.95 23.75 24.75 +5.24% 1.29 16.06%
2025-05-06 sh.688758 赛分科技 15.76 16.01 15.69 15.99 +2.55% 0.25 3.90%
2025-05-06 sh.688766 普冉股份 65.34 66.85 65.05 66.20 +1.64% 3.46 3.53%
2025-05-06 sh.688767 博拓生物 27.21 28.30 26.67 27.97 +2.83% 0.81 1.92%
2025-05-06 sh.688768 容知日新 53.54 54.71 51.06 54.43 +5.92% 0.80 1.80%
2025-05-06 sh.688772 珠海冠宇 12.57 13.18 12.48 13.15 +6.08% 3.91 2.64%
2025-05-06 sh.688776 国光电气 89.50 94.11 88.80 91.60 +9.50% 5.00 5.07%
2025-05-06 sh.688777 中控技术 46.79 48.05 46.59 47.84 +3.03% 5.77 1.53%
2025-05-06 sh.688778 厦钨新能 39.63 41.19 39.32 40.68 +3.79% 1.64 0.79%
2025-05-06 sh.688779 五矿新能 4.70 4.80 4.69 4.79 +2.13% 0.61 0.66%
2025-05-06 sh.688786 悦安新材 19.89 20.68 19.89 20.68 +3.94% 0.26 0.88%
2025-05-06 sh.688787 海天瑞声 97.46 99.08 96.68 98.58 +1.15% 2.95 4.98%
2025-05-06 sh.688788 科思科技 39.18 40.16 38.79 39.57 +4.04% 1.84 2.96%
2025-05-06 sh.688789 宏华数科 61.66 62.65 61.14 62.08 +1.31% 1.25 1.11%
2025-05-06 sh.688793 倍轻松 28.38 30.60 28.38 30.04 +6.64% 1.18 4.60%
2025-05-06 sh.688798 艾为电子 71.85 73.42 71.56 72.81 +0.45% 2.37 2.40%
2025-05-06 sh.688799 华纳药厂 30.36 30.74 29.32 29.62 -2.28% 1.52 3.86%
2025-05-06 sh.688800 瑞可达 38.63 39.66 38.18 39.65 +4.92% 3.90 4.82%
2025-05-06 sh.688819 天能股份 25.59 26.06 25.48 25.89 +1.47% 0.57 0.22%
2025-05-06 sh.688981 中芯国际 89.40 90.35 89.25 89.90 +0.95% 21.46 1.20%
2025-05-06 sh.689009 九号公司 61.49 62.85 60.36 62.42 +2.06% 4.98 1.43%
2025-05-06 sz.000001 平安银行 10.37 10.44 10.34 10.41 +0.46% 9.35 0.44%
2025-05-06 sz.000002 万科A 6.79 6.84 6.78 6.83 +0.29% 4.92 0.74%
2025-05-06 sz.000004 *ST国华 7.57 7.57 7.57 7.57 -5.02% 0.07 0.73%
2025-05-06 sz.000006 深振业A 6.32 6.46 6.32 6.46 +1.73% 1.54 1.77%
2025-05-06 sz.000007 全新好 6.75 6.94 6.69 6.82 +1.49% 0.72 3.06%
2025-05-06 sz.000008 神州高铁 2.71 2.74 2.70 2.74 +1.86% 1.34 1.81%
2025-05-06 sz.000009 中国宝安 7.76 7.98 7.70 7.93 +2.71% 2.18 1.08%
2025-05-06 sz.000010 *ST美丽 2.68 2.77 2.66 2.73 +3.02% 0.55 3.84%
2025-05-06 sz.000011 深物业A 8.45 8.45 8.27 8.31 +0.36% 0.28 0.63%
2025-05-06 sz.000012 南玻A 4.69 4.73 4.68 4.72 +1.05% 0.47 0.50%
2025-05-06 sz.000014 沙河股份 10.43 10.62 10.40 10.60 +2.71% 0.53 2.08%
2025-05-06 sz.000016 *ST康佳A 5.88 5.88 5.50 5.57 +2.20% 12.52 13.95%
2025-05-06 sz.000017 深中华A 6.49 6.64 6.49 6.61 +2.80% 2.28 11.46%
2025-05-06 sz.000019 深粮控股 6.57 6.68 6.55 6.68 +1.64% 0.82 2.92%
2025-05-06 sz.000020 深华发A 11.71 11.94 11.49 11.92 +1.62% 0.38 1.77%
显示 1457101 - 1457200 条，共 1,459,474 条记录