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 sz.000534 万泽股份 15.42 15.70 15.38 15.43 +0.13% 0.91 1.18%
2025-05-06 sz.000536 华映科技 4.38 4.65 4.37 4.63 +6.44% 5.29 4.21%
2025-05-06 sz.000537 绿发电力 8.36 8.40 8.29 8.38 +0.58% 1.11 0.62%
2025-05-06 sz.000538 云南白药 54.63 54.74 54.00 54.18 -0.84% 5.80 0.58%
2025-05-06 sz.000539 粤电力A 4.30 4.34 4.26 4.33 +1.40% 1.20 1.09%
2025-05-06 sz.000541 佛山照明 5.95 6.19 5.95 6.19 +4.30% 2.92 3.95%
2025-05-06 sz.000543 皖能电力 7.03 7.18 7.00 7.17 +2.32% 2.81 1.67%
2025-05-06 sz.000544 中原环保 7.93 7.96 7.90 7.94 +0.61% 0.45 0.56%
2025-05-06 sh.688306 均普智能 10.50 10.76 10.43 10.69 +3.48% 3.23 2.48%
2025-05-06 sh.688307 中润光学 28.49 28.81 27.95 28.24 -0.18% 0.41 2.50%
2025-05-06 sh.688308 欧科亿 17.04 17.45 17.04 17.39 +1.98% 0.29 1.05%
2025-05-06 sh.688309 恒誉环保 15.52 16.21 15.52 16.12 +4.92% 0.26 2.06%
2025-05-06 sh.688310 迈得医疗 11.34 11.45 11.03 11.35 +1.07% 0.21 1.10%
2025-05-06 sh.688311 盟升电子 39.00 40.63 38.90 39.25 +1.13% 1.17 1.76%
2025-05-06 sh.688312 燕麦科技 23.30 23.57 22.82 23.45 +1.83% 0.32 0.94%
2025-05-06 sh.688313 仕佳光子 26.46 29.93 26.43 28.68 +11.14% 17.67 13.50%
2025-05-06 sh.688314 康拓医疗 29.03 29.44 28.21 29.39 +2.52% 0.64 2.72%
2025-05-06 sh.688315 诺禾致源 14.12 14.54 14.06 14.49 +3.41% 0.86 1.44%
2025-05-06 sh.688316 青云科技 56.60 58.40 56.00 58.20 +3.23% 2.01 9.73%
2025-05-06 sh.688317 之江生物 16.26 16.51 16.19 16.41 +1.11% 0.23 0.75%
2025-05-06 sh.688318 财富趋势 97.51 100.32 96.97 99.80 +3.41% 3.29 1.29%
2025-05-06 sh.688319 欧林生物 16.12 16.33 15.65 15.99 +0.06% 0.52 0.81%
2025-05-06 sh.688320 禾川科技 46.00 48.50 45.29 47.27 +3.98% 4.65 8.98%
2025-05-06 sh.688321 微芯生物 17.41 17.66 17.25 17.43 +1.69% 0.78 1.09%
2025-05-06 sh.688322 奥比中光 60.66 60.93 59.30 59.73 +0.79% 5.42 3.52%
2025-05-06 sh.688323 瑞华泰 13.73 14.07 13.65 14.03 +3.09% 0.28 1.11%
2025-05-06 sh.688325 赛微微电 44.17 45.45 44.17 45.26 +2.78% 0.53 2.15%
2025-05-06 sh.688326 经纬恒润 81.45 82.35 79.65 80.30 -0.37% 0.97 1.34%
2025-05-06 sh.688327 云从科技 13.98 14.25 13.73 14.21 +4.33% 5.11 4.83%
2025-05-06 sh.688328 深科达 18.70 18.90 18.36 18.60 +2.20% 1.27 7.20%
2025-05-06 sh.688329 艾隆科技 15.75 16.31 15.75 16.08 +2.42% 0.32 2.58%
2025-05-06 sh.688330 宏力达 24.03 24.25 24.01 24.19 +0.57% 0.64 1.86%
2025-05-06 sh.688331 荣昌生物 52.00 53.50 49.36 49.72 -1.89% 2.71 3.29%
2025-05-06 sh.688332 中科蓝讯 100.93 102.60 99.93 101.03 +0.73% 4.73 10.55%
2025-05-06 sh.688333 铂力特 67.77 69.47 67.03 68.15 +0.89% 2.51 1.35%
2025-05-06 sh.688334 西高院 16.29 16.64 16.20 16.61 +2.54% 0.46 1.79%
2025-05-06 sh.688335 复洁科技 10.32 12.03 10.32 11.34 +9.92% 0.52 3.08%
2025-05-06 sh.688336 三生国健 29.12 29.44 28.20 28.68 -1.17% 1.04 0.59%
2025-05-06 sh.688337 普源精电 36.88 37.36 35.99 36.77 +1.67% 1.80 7.16%
2025-05-06 sh.688338 赛科希德 23.42 23.76 23.31 23.61 +1.31% 0.16 0.63%
2025-05-06 sh.688339 亿华通 20.35 20.97 20.35 20.93 +3.10% 0.47 1.16%
2025-05-06 sh.688343 云天励飞 56.40 57.47 55.73 56.81 +2.25% 6.28 4.26%
2025-05-06 sh.688345 博力威 21.19 23.12 21.12 23.05 +9.35% 0.70 3.12%
2025-05-06 sh.688347 华虹公司 51.45 52.50 51.45 51.96 +1.19% 3.94 1.94%
2025-05-06 sh.688348 昱能科技 40.48 41.07 40.28 41.01 +3.01% 0.74 2.23%
2025-05-06 sh.688349 三一重能 22.13 22.55 22.13 22.44 +1.41% 0.64 1.49%
2025-05-06 sh.688350 富淼科技 14.62 14.94 14.53 14.90 +2.97% 0.21 1.14%
2025-05-06 sh.688351 微电生理 21.60 22.32 21.35 22.30 +2.43% 1.87 6.83%
2025-05-06 sh.688352 颀中科技 11.06 11.26 11.06 11.24 +2.44% 0.87 2.10%
2025-05-06 sh.688353 华盛锂电 21.46 21.84 21.40 21.75 +1.26% 0.12 0.89%
2025-05-06 sh.688355 明志科技 17.15 17.42 16.78 17.27 +2.25% 0.22 1.00%
2025-05-06 sh.688356 键凯科技 60.96 62.68 60.27 62.33 +2.39% 0.44 1.20%
2025-05-06 sh.688357 建龙微纳 24.77 24.95 24.55 24.94 +2.28% 0.19 0.76%
2025-05-06 sh.688358 祥生医疗 27.60 28.53 27.60 28.31 +2.57% 0.43 1.31%
2025-05-06 sh.688359 三孚新科 45.46 46.47 45.28 46.27 +1.80% 0.44 0.98%
2025-05-06 sh.688360 德马科技 17.67 17.89 17.29 17.89 +3.24% 2.17 5.03%
2025-05-06 sh.688361 中科飞测 78.71 82.20 78.71 81.83 +4.54% 3.25 1.65%
2025-05-06 sh.688362 甬矽电子 27.89 28.60 27.76 28.51 +3.71% 2.97 3.76%
2025-05-06 sh.688363 华熙生物 48.76 49.21 48.50 48.55 -0.39% 1.14 0.48%
2025-05-06 sh.688365 光云科技 12.85 13.18 12.61 13.11 +2.26% 1.98 3.60%
2025-05-06 sh.688366 昊海生科 51.87 52.34 51.25 52.26 +1.62% 0.26 0.25%
2025-05-06 sh.688367 工大高科 15.97 16.66 15.97 16.37 +2.62% 0.33 2.30%
2025-05-06 sh.688368 晶丰明源 100.29 102.83 99.25 101.64 +2.19% 1.37 1.54%
2025-05-06 sh.688369 致远互联 30.17 31.49 30.00 30.53 +1.67% 1.39 3.94%
2025-05-06 sh.688370 丛麟科技 18.70 18.78 18.43 18.58 +0.80% 0.08 0.94%
2025-05-06 sh.688371 菲沃泰 15.18 15.87 15.18 15.73 +3.62% 0.32 1.64%
2025-05-06 sh.688372 伟测科技 60.90 60.99 59.75 60.29 -0.19% 3.59 5.80%
2025-05-06 sh.688373 盟科药业 6.18 6.24 6.11 6.23 +0.81% 0.63 2.80%
2025-05-06 sh.688375 国博电子 49.85 50.44 49.29 50.15 +1.41% 0.69 0.52%
2025-05-06 sh.688376 美埃科技 36.16 37.07 36.11 36.55 +1.32% 0.49 2.61%
2025-05-06 sh.688377 迪威尔 19.40 20.08 19.30 19.88 +2.41% 0.29 0.75%
2025-05-06 sh.688378 奥来德 15.16 16.30 15.15 16.07 +7.26% 1.31 3.38%
2025-05-06 sh.688379 华光新材 25.97 27.35 25.95 27.15 +5.90% 1.17 4.82%
2025-05-06 sh.688380 中微半导 27.41 28.14 27.41 28.10 +2.75% 1.94 4.67%
2025-05-06 sh.688381 帝奥微 21.47 21.87 21.28 21.86 +2.79% 0.86 2.15%
2025-05-06 sh.688382 益方生物 22.62 23.00 21.90 22.59 +0.13% 1.69 1.87%
2025-05-06 sh.688383 新益昌 42.76 43.32 42.69 43.18 +2.10% 0.18 0.41%
2025-05-06 sh.688385 复旦微电 47.79 48.92 47.45 48.42 +1.53% 4.33 1.67%
2025-05-06 sh.688386 泛亚微透 42.23 42.96 40.99 42.01 -0.16% 1.45 3.82%
2025-05-06 sh.688387 信科移动 5.36 5.47 5.33 5.46 +2.82% 0.78 1.04%
2025-05-06 sh.688388 嘉元科技 18.87 19.25 17.86 18.25 -3.13% 2.87 3.66%
2025-05-06 sh.688389 普门科技 12.66 12.80 12.62 12.78 +1.01% 0.61 1.10%
2025-05-06 sh.688390 固德威 39.80 40.87 39.71 40.68 +2.19% 2.40 2.44%
2025-05-06 sh.688391 钜泉科技 27.30 27.55 27.01 27.48 +1.75% 0.36 2.26%
2025-05-06 sh.688392 骄成超声 51.53 51.53 49.86 50.58 -0.04% 0.96 2.71%
2025-05-06 sh.688393 安必平 31.85 33.19 31.85 32.53 +2.03% 1.55 5.08%
2025-05-06 sh.688395 正弦电气 19.97 22.49 19.89 21.65 +9.44% 0.99 5.33%
2025-05-06 sh.688396 华润微 46.28 47.06 45.94 46.80 +1.78% 2.13 0.34%
2025-05-06 sh.688398 赛特新材 14.32 14.88 14.32 14.80 +3.91% 0.21 0.85%
2025-05-06 sh.688399 硕世生物 41.63 41.91 40.81 41.63 +0.51% 0.47 1.28%
2025-05-06 sh.688400 凌云光 28.48 28.97 28.18 28.93 +2.66% 3.13 4.61%
2025-05-06 sh.688401 路维光电 33.53 34.62 33.53 34.35 +3.09% 1.53 3.83%
2025-05-06 sh.688403 汇成股份 9.51 9.90 9.44 9.86 +4.52% 2.50 4.40%
2025-05-06 sh.688408 中信博 46.14 47.83 45.61 47.59 +4.09% 2.68 2.77%
2025-05-06 sh.688409 富创精密 48.14 49.64 48.03 49.58 +4.65% 1.89 2.16%
2025-05-06 sh.688410 山外山 12.79 13.19 12.70 12.83 -0.08% 0.55 1.82%
2025-05-06 sh.688411 海博思创 74.92 74.99 71.79 74.09 +1.13% 1.55 5.81%
2025-05-06 sh.688416 恒烁股份 38.76 39.83 38.76 39.44 +2.04% 0.55 2.91%
2025-05-06 sh.688418 震有科技 29.18 30.98 29.12 30.58 +4.80% 1.64 2.82%
2025-05-06 sh.688419 耐科装备 23.72 24.61 23.72 24.49 +3.22% 0.36 4.77%
显示 1457301 - 1457400 条，共 1,459,474 条记录