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.688420 美腾科技 21.16 21.62 20.96 21.49 +3.10% 0.13 1.76%
2025-05-06 sh.688425 铁建重工 3.89 3.92 3.87 3.90 +1.02% 1.10 1.88%
2025-05-06 sh.688426 康为世纪 19.05 19.05 18.58 18.80 0.00% 0.31 4.36%
2025-05-06 sh.688428 诺诚健华 22.51 22.54 21.01 21.22 -2.53% 1.51 2.64%
2025-05-06 sh.688429 时创能源 13.19 13.59 13.10 13.57 +3.04% 0.19 1.18%
2025-05-06 sh.688432 有研硅 10.93 11.18 10.93 11.15 +2.84% 0.41 0.73%
2025-05-06 sh.688433 华曙高科 40.33 41.49 40.13 40.70 +1.77% 1.07 1.30%
2025-05-06 sh.688435 英方软件 30.78 31.66 30.53 31.66 +4.87% 0.53 3.65%
2025-05-06 sh.688439 振华风光 57.09 58.43 57.07 57.71 +1.54% 1.05 1.59%
2025-05-06 sh.688443 智翔金泰 28.60 30.06 27.35 29.56 +3.94% 1.53 4.59%
2025-05-06 sh.688448 磁谷科技 27.05 28.06 26.74 27.84 +4.26% 0.28 2.13%
2025-05-06 sh.688449 联芸科技 41.36 42.38 41.21 42.37 +2.47% 1.28 4.70%
2025-05-06 sh.688450 光格科技 24.12 24.49 23.23 24.38 +3.26% 0.19 1.66%
2025-05-06 sh.688455 科捷智能 11.63 11.71 11.44 11.66 +1.04% 0.13 0.88%
2025-05-06 sh.688456 有研粉材 32.58 33.58 32.58 33.41 +2.78% 0.40 1.14%
2025-05-06 sh.688458 美芯晟 40.10 42.33 39.20 41.78 +5.61% 2.00 5.80%
2025-05-06 sh.688459 哈铁科技 9.56 9.66 9.56 9.60 +0.52% 0.28 1.61%
2025-05-06 sh.688466 金科环境 15.78 15.94 15.60 15.92 +1.66% 0.12 0.62%
2025-05-06 sh.688468 科美诊断 6.87 6.99 6.87 6.98 +1.72% 0.33 1.18%
2025-05-06 sh.688469 芯联集成 4.66 4.82 4.66 4.79 +3.23% 3.14 1.50%
2025-05-06 sh.688472 阿特斯 8.73 8.76 8.66 8.73 +0.46% 2.67 2.20%
2025-05-06 sh.688475 萤石网络 34.52 35.85 34.32 35.60 +3.84% 1.60 1.09%
2025-05-06 sh.688478 晶升股份 29.14 30.04 29.04 29.79 +2.21% 0.49 1.61%
2025-05-06 sh.688479 友车科技 17.77 18.09 17.60 18.03 +2.15% 0.14 1.27%
2025-05-06 sh.688480 赛恩斯 34.29 34.48 33.20 33.61 -0.41% 0.46 2.11%
2025-05-06 sh.688484 南芯科技 33.75 34.57 33.75 34.22 +2.35% 1.48 1.47%
2025-05-06 sh.688485 九州一轨 9.60 10.03 9.60 9.96 +2.57% 0.34 3.90%
2025-05-06 sh.688486 龙迅股份 74.46 76.78 74.46 75.90 +1.93% 1.53 2.75%
2025-05-06 sh.688488 艾迪药业 12.36 12.40 11.70 11.95 -1.08% 0.98 1.95%
2025-05-06 sh.688489 三未信安 32.40 33.69 32.40 33.62 +3.47% 0.31 1.82%
2025-05-06 sh.688496 *ST清越 7.55 7.80 7.51 7.78 +3.73% 0.28 1.51%
2025-05-06 sh.688498 源杰科技 115.86 123.45 115.36 123.15 +7.50% 3.92 5.35%
2025-05-06 sh.688499 利元亨 26.95 27.56 26.88 27.55 +1.81% 1.81 3.94%
2025-05-06 sh.688500 慧辰股份 31.30 31.85 30.90 31.35 +0.16% 0.54 2.32%
2025-05-06 sh.688501 青达环保 26.96 27.45 26.36 26.92 +1.88% 1.48 4.44%
2025-05-06 sh.688502 茂莱光学 291.20 306.15 291.20 302.16 +3.44% 2.95 5.85%
2025-05-06 sh.688503 聚和材料 31.76 32.90 31.76 32.89 +4.07% 1.86 3.13%
2025-05-06 sh.688505 复旦张江 7.75 7.88 7.75 7.88 +0.89% 0.27 0.48%
2025-05-06 sh.688506 百利天恒 282.20 299.99 279.00 286.08 0.00% 3.59 1.20%
2025-05-06 sh.688507 索辰科技 79.92 80.46 78.72 79.93 +1.85% 1.06 2.68%
2025-05-06 sh.688508 芯朋微 55.22 55.83 54.48 55.70 +1.63% 3.97 5.43%
2025-05-06 sh.688509 正元地信 3.61 3.96 3.61 3.84 +7.56% 0.90 6.11%
2025-05-06 sh.688510 航亚科技 17.81 18.24 17.78 18.04 +1.98% 1.32 2.82%
2025-05-06 sh.688511 天微电子 9.74 10.47 9.55 10.47 +19.97% 0.77 5.67%
2025-05-06 sh.688512 慧智微 10.29 10.44 10.17 10.43 +2.46% 1.05 3.14%
2025-05-06 sh.688513 苑东生物 34.28 34.38 33.20 33.77 +0.38% 1.20 2.00%
2025-05-06 sh.688515 裕太微 104.04 108.50 103.88 107.94 +3.79% 1.48 2.79%
2025-05-06 sh.688516 奥特维 31.35 32.13 31.35 32.11 +2.97% 1.07 1.09%
2025-05-06 sh.688517 金冠电气 13.27 13.50 13.21 13.49 +3.01% 0.30 1.56%
2025-05-06 sh.688518 联赢激光 15.70 16.24 15.70 16.21 +3.48% 0.99 1.78%
2025-05-06 sh.688519 南亚新材 38.03 39.15 37.35 37.73 +1.20% 1.59 1.78%
2025-05-06 sh.688520 神州细胞 36.90 36.98 36.09 36.41 -0.25% 1.17 0.72%
2025-05-06 sh.688521 芯原股份 95.97 96.49 90.74 91.79 -4.42% 13.19 2.88%
2025-05-06 sh.688522 纳睿雷达 48.64 49.38 47.40 49.30 +1.35% 1.69 2.85%
2025-05-06 sh.688523 航天环宇 19.39 19.70 19.04 19.63 +2.45% 0.46 2.79%
2025-05-06 sh.688525 佰维存储 62.67 64.44 62.20 64.20 +3.00% 9.03 4.48%
2025-05-06 sh.688526 科前生物 15.93 15.93 15.43 15.63 -1.23% 0.84 1.13%
2025-05-06 sh.688528 秦川物联 9.08 9.35 9.00 9.27 +2.43% 0.13 0.82%
2025-05-06 sh.688529 豪森智能 17.08 17.73 16.79 17.70 +4.36% 0.56 1.91%
2025-05-06 sh.688530 欧莱新材 16.27 16.43 16.15 16.39 +2.24% 0.21 3.98%
2025-05-06 sh.688531 日联科技 43.07 43.63 42.91 43.46 +0.52% 1.52 3.26%
2025-05-06 sh.688533 上声电子 26.39 27.51 26.10 27.23 +3.09% 1.18 2.67%
2025-05-06 sh.688535 华海诚科 48.20 49.14 47.77 48.91 +3.26% 1.49 3.94%
2025-05-06 sh.688536 思瑞浦 155.00 159.65 153.38 155.77 0.00% 5.17 2.51%
2025-05-06 sh.688538 和辉光电 2.18 2.20 2.18 2.20 +0.92% 0.93 0.74%
2025-05-06 sh.688539 高华科技 23.51 26.45 23.51 25.40 +8.34% 1.15 4.30%
2025-05-06 sh.688543 国科军工 42.59 43.01 42.31 42.88 +0.89% 2.17 4.32%
2025-05-06 sh.688545 兴福电子 27.44 29.07 27.23 28.45 +4.71% 2.20 11.28%
2025-05-06 sh.688548 广钢气体 10.63 10.79 10.56 10.72 +1.22% 0.87 1.19%
2025-05-06 sh.688549 中巨芯 6.83 7.15 6.83 7.13 +5.01% 1.58 3.90%
2025-05-06 sh.688550 瑞联新材 37.60 37.76 36.96 37.47 -0.37% 1.13 1.73%
2025-05-06 sh.688551 科威尔 26.45 27.03 26.36 26.96 +2.97% 0.25 1.08%
2025-05-06 sh.688552 航天南湖 23.14 23.55 22.97 23.44 +2.22% 0.92 4.68%
2025-05-06 sh.688553 汇宇制药 13.68 13.89 13.68 13.72 +1.08% 0.60 1.23%
2025-05-06 sh.688556 高测股份 6.17 6.32 6.13 6.32 +3.80% 0.89 1.84%
2025-05-06 sh.688557 兰剑智能 22.04 23.32 21.82 23.12 +4.93% 0.99 4.26%
2025-05-06 sh.688558 国盛智科 23.33 23.98 23.33 23.90 +2.30% 0.29 0.91%
2025-05-06 sh.688559 海目星 27.25 29.39 27.25 29.23 +7.98% 2.22 3.15%
2025-05-06 sh.688560 明冠新材 12.40 12.88 12.40 12.83 +3.97% 0.25 0.97%
2025-05-06 sh.688561 奇安信 31.12 32.28 31.12 32.04 +4.20% 2.71 1.24%
2025-05-06 sh.688562 航天软件 14.87 15.28 14.81 15.28 +3.38% 0.47 1.83%
2025-05-06 sh.688563 航材股份 52.18 52.90 52.18 52.77 +1.04% 0.75 1.22%
2025-05-06 sh.688565 力源科技 7.47 7.76 7.47 7.70 +3.77% 0.51 4.48%
2025-05-06 sh.688566 吉贝尔 23.48 23.61 23.13 23.46 +0.34% 0.51 1.08%
2025-05-06 sh.688567 孚能科技 12.25 12.65 12.20 12.64 +3.78% 1.10 0.72%
2025-05-06 sh.688568 中科星图 35.90 36.35 35.53 36.27 +2.05% 3.91 1.34%
2025-05-06 sh.688569 铁科轨道 20.35 20.57 20.31 20.55 +0.92% 0.32 0.74%
2025-05-06 sh.688570 天玛智控 18.61 19.06 18.61 19.03 +2.38% 0.21 0.59%
2025-05-06 sh.688571 杭华股份 7.08 7.27 7.08 7.27 +3.32% 0.28 0.91%
2025-05-06 sh.688573 信宇人 17.58 18.38 17.58 18.33 +4.62% 0.43 4.54%
2025-05-06 sh.688575 亚辉龙 14.33 14.37 14.18 14.35 +1.53% 0.49 0.59%
2025-05-06 sh.688576 西山科技 61.32 62.02 61.19 61.77 +1.29% 0.22 1.60%
2025-05-06 sh.688577 浙海德曼 42.65 45.55 42.65 45.42 +6.49% 0.84 1.68%
2025-05-06 sh.688578 艾力斯 86.92 87.22 84.16 85.07 -1.83% 4.13 1.07%
2025-05-06 sh.688579 地纬智能 9.61 9.77 9.51 9.71 +2.30% 0.43 1.10%
2025-05-06 sh.688580 伟思医疗 50.09 50.61 48.10 49.04 -2.88% 4.45 9.28%
2025-05-06 sh.688581 安杰思 57.72 58.41 57.47 58.30 +1.78% 0.34 1.40%
2025-05-06 sh.688582 芯动联科 66.74 67.53 65.70 67.41 +1.35% 4.47 2.70%
2025-05-06 sh.688583 思看科技 83.29 93.56 83.29 91.74 +10.38% 1.87 12.74%
2025-05-06 sh.688584 上海合晶 16.70 16.86 16.52 16.82 +1.37% 0.65 1.13%
显示 1457401 - 1457500 条，共 1,459,474 条记录