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.688585 | 上纬新材 | 7.42 | 7.63 | 7.39 | 7.60 | +2.83% | 0.20 | 0.66% |
| 2025-05-06 | sh.688586 | 江航装备 | 9.41 | 9.65 | 9.41 | 9.61 | +2.21% | 0.67 | 0.87% |
| 2025-05-06 | sh.688588 | 凌志软件 | 14.07 | 14.34 | 13.96 | 14.24 | +1.19% | 3.69 | 6.43% |
| 2025-05-06 | sh.688589 | 力合微 | 20.68 | 21.18 | 20.68 | 21.18 | +2.63% | 0.55 | 1.77% |
| 2025-05-06 | sh.688590 | 新致软件 | 22.54 | 23.01 | 22.16 | 22.65 | +0.75% | 2.34 | 3.95% |
| 2025-05-06 | sh.688591 | 泰凌微 | 40.74 | 41.26 | 40.25 | 41.13 | +2.63% | 4.17 | 6.15% |
| 2025-05-06 | sh.688592 | 司南导航 | 30.24 | 31.02 | 30.24 | 30.43 | +0.51% | 0.32 | 2.81% |
| 2025-05-06 | sh.688593 | 新相微 | 18.49 | 18.81 | 18.15 | 18.48 | -0.54% | 1.13 | 1.93% |
| 2025-05-06 | sh.688595 | 芯海科技 | 40.09 | 43.35 | 39.94 | 42.90 | +10.34% | 3.81 | 6.38% |
| 2025-05-06 | sh.688596 | 正帆科技 | 36.88 | 37.78 | 36.49 | 37.52 | +1.72% | 2.63 | 2.41% |
| 2025-05-06 | sh.688597 | 煜邦电力 | 7.84 | 8.10 | 7.84 | 8.03 | +3.36% | 0.70 | 2.58% |
| 2025-05-06 | sh.688598 | 金博股份 | 24.72 | 25.87 | 24.70 | 25.87 | +5.59% | 1.15 | 2.22% |
| 2025-05-06 | sh.688599 | 天合光能 | 13.12 | 13.65 | 13.12 | 13.63 | +4.05% | 3.28 | 1.12% |
| 2025-05-06 | sh.688600 | 皖仪科技 | 19.22 | 19.98 | 19.03 | 19.94 | +3.46% | 0.71 | 2.66% |
| 2025-05-06 | sh.688601 | 力芯微 | 35.87 | 37.28 | 35.66 | 37.13 | +4.40% | 1.05 | 2.12% |
| 2025-05-06 | sh.688602 | 康鹏科技 | 7.51 | 7.92 | 7.41 | 7.82 | +5.68% | 2.10 | 10.68% |
| 2025-05-06 | sh.688603 | 天承科技 | 49.09 | 50.37 | 48.62 | 49.92 | +2.05% | 0.57 | 2.46% |
| 2025-05-06 | sh.688605 | 先锋精科 | 59.65 | 61.34 | 59.65 | 61.34 | +3.50% | 1.23 | 5.31% |
| 2025-05-06 | sh.688606 | 奥泰生物 | 60.63 | 60.92 | 59.51 | 59.83 | +0.31% | 0.77 | 1.56% |
| 2025-05-06 | sh.688607 | 康众医疗 | 16.67 | 17.15 | 16.67 | 17.08 | +2.57% | 0.28 | 1.83% |
| 2025-05-06 | sh.688608 | 恒玄科技 | 316.17 | 316.35 | 308.67 | 311.71 | -1.41% | 8.43 | 1.60% |
| 2025-05-06 | sh.688609 | 九联科技 | 9.99 | 11.63 | 9.99 | 11.63 | +20.02% | 4.78 | 8.67% |
| 2025-05-06 | sh.688610 | 埃科光电 | 34.86 | 35.85 | 34.86 | 35.58 | +1.94% | 0.10 | 0.71% |
| 2025-05-06 | sh.688611 | 杭州柯林 | 32.60 | 35.43 | 32.33 | 35.11 | +9.71% | 1.77 | 3.34% |
| 2025-05-06 | sh.688612 | 威迈斯 | 24.04 | 24.83 | 23.95 | 24.72 | +3.47% | 0.61 | 0.97% |
| 2025-05-06 | sh.688613 | 奥精医疗 | 16.25 | 16.25 | 15.71 | 15.85 | -0.31% | 0.30 | 1.39% |
| 2025-05-06 | sh.688615 | 合合信息 | 125.28 | 129.15 | 124.54 | 125.55 | +0.01% | 4.06 | 8.05% |
| 2025-05-06 | sh.688616 | 西力科技 | 10.95 | 11.19 | 10.91 | 11.11 | +2.52% | 0.37 | 1.85% |
| 2025-05-06 | sh.688617 | 惠泰医疗 | 287.71 | 289.46 | 280.86 | 283.59 | -0.75% | 3.62 | 0.90% |
| 2025-05-06 | sh.688618 | 三旺通信 | 20.99 | 21.36 | 20.88 | 21.35 | +4.57% | 0.27 | 1.15% |
| 2025-05-06 | sh.688051 | 佳华科技 | 23.13 | 23.17 | 22.19 | 23.01 | +1.77% | 0.30 | 1.68% |
| 2025-05-06 | sh.688052 | 纳芯微 | 184.99 | 192.61 | 184.46 | 189.50 | +1.34% | 5.43 | 2.01% |
| 2025-05-06 | sh.688053 | ST思科瑞 | 27.03 | 28.60 | 26.99 | 28.21 | +4.37% | 0.46 | 3.83% |
| 2025-05-06 | sh.688055 | 龙腾光电 | 3.35 | 3.43 | 3.33 | 3.43 | +3.00% | 0.22 | 0.19% |
| 2025-05-06 | sh.688056 | 莱伯泰科 | 33.98 | 34.80 | 33.74 | 34.80 | +3.66% | 0.41 | 1.72% |
| 2025-05-06 | sh.688057 | 金达莱 | 11.04 | 11.24 | 11.04 | 11.16 | +1.15% | 0.19 | 0.59% |
| 2025-05-06 | sh.688058 | 宝兰德 | 27.90 | 29.00 | 27.90 | 28.67 | +2.98% | 0.47 | 2.11% |
| 2025-05-06 | sh.688059 | 华锐精密 | 43.48 | 45.10 | 43.05 | 44.60 | +4.17% | 0.80 | 2.04% |
| 2025-05-06 | sh.688060 | 云涌科技 | 33.61 | 33.90 | 33.16 | 33.82 | +0.71% | 0.13 | 0.62% |
| 2025-05-06 | sh.688061 | 灿瑞科技 | 28.46 | 28.97 | 28.46 | 28.93 | +1.69% | 0.19 | 1.54% |
| 2025-05-06 | sh.688062 | 迈威生物 | 21.13 | 21.47 | 20.66 | 20.95 | -0.29% | 1.15 | 2.68% |
| 2025-05-06 | sh.688063 | 派能科技 | 40.22 | 42.05 | 40.22 | 41.58 | +2.49% | 3.17 | 3.09% |
| 2025-05-06 | sh.688065 | 凯赛生物 | 51.77 | 51.87 | 51.15 | 51.51 | -0.08% | 1.66 | 0.55% |
| 2025-05-06 | sh.688066 | *ST航图 | 17.20 | 17.60 | 17.17 | 17.57 | +2.63% | 0.74 | 1.62% |
| 2025-05-06 | sh.688067 | 爱威科技 | 18.68 | 19.37 | 18.68 | 19.35 | +3.78% | 0.23 | 1.72% |
| 2025-05-06 | sh.688068 | 热景生物 | 125.00 | 126.30 | 113.00 | 118.35 | -4.17% | 4.29 | 3.96% |
| 2025-05-06 | sh.688069 | 德林海 | 14.09 | 14.64 | 14.09 | 14.52 | +3.07% | 0.15 | 0.88% |
| 2025-05-06 | sh.688070 | 纵横股份 | 39.21 | 40.35 | 38.90 | 39.38 | +0.97% | 0.74 | 2.13% |
| 2025-05-06 | sh.688071 | 华依科技 | 36.82 | 40.89 | 36.50 | 39.65 | +9.02% | 1.52 | 4.62% |
| 2025-05-06 | sh.688072 | 拓荆科技 | 155.61 | 162.18 | 155.61 | 161.68 | +3.58% | 5.98 | 1.34% |
| 2025-05-06 | sh.688073 | 毕得医药 | 40.93 | 41.13 | 40.10 | 41.08 | +2.27% | 0.55 | 3.04% |
| 2025-05-06 | sh.688075 | 安旭生物 | 35.81 | 36.43 | 35.69 | 35.87 | -0.73% | 0.39 | 0.84% |
| 2025-05-06 | sh.688076 | ST诺泰 | 37.52 | 38.32 | 37.06 | 37.61 | +0.85% | 3.07 | 2.56% |
| 2025-05-06 | sh.688077 | 大地熊 | 22.81 | 26.36 | 22.49 | 26.15 | +18.86% | 2.48 | 8.73% |
| 2025-05-06 | sh.688078 | 龙软科技 | 31.51 | 32.05 | 31.12 | 31.85 | +2.63% | 0.29 | 1.27% |
| 2025-05-06 | sh.688079 | 美迪凯 | 8.80 | 9.13 | 8.80 | 9.10 | +4.24% | 0.32 | 0.90% |
| 2025-05-06 | sh.688080 | 映翰通 | 43.63 | 44.47 | 42.98 | 44.32 | +3.73% | 1.10 | 3.37% |
| 2025-05-06 | sh.688081 | 兴图新科 | 18.53 | 18.80 | 17.89 | 18.46 | -0.38% | 0.35 | 1.83% |
| 2025-05-06 | sh.688082 | 盛美上海 | 104.60 | 106.94 | 104.60 | 106.23 | +1.79% | 2.31 | 0.50% |
| 2025-05-06 | sh.688083 | 中望软件 | 69.02 | 69.02 | 67.17 | 68.11 | +1.40% | 1.40 | 1.21% |
| 2025-05-06 | sh.688084 | 晶品特装 | 64.37 | 68.87 | 64.37 | 68.26 | +6.49% | 0.82 | 3.28% |
| 2025-05-06 | sh.688085 | 三友医疗 | 14.98 | 15.50 | 14.91 | 15.41 | +2.89% | 0.46 | 1.01% |
| 2025-05-06 | sh.688087 | 英科再生 | 23.55 | 23.85 | 23.41 | 23.73 | +1.32% | 0.68 | 1.54% |
| 2025-05-06 | sh.688088 | 虹软科技 | 44.87 | 47.25 | 44.87 | 46.82 | +4.35% | 4.35 | 2.30% |
| 2025-05-06 | sh.688089 | 嘉必优 | 24.80 | 25.41 | 24.59 | 25.13 | +2.55% | 1.10 | 2.59% |
| 2025-05-06 | sh.688090 | 瑞松科技 | 31.86 | 32.25 | 31.75 | 32.16 | +0.55% | 0.88 | 2.25% |
| 2025-05-06 | sh.688091 | 上海谊众 | 43.58 | 44.03 | 42.90 | 43.57 | +0.23% | 0.64 | 0.71% |
| 2025-05-06 | sh.688092 | 爱科科技 | 20.40 | 20.89 | 20.40 | 20.73 | +1.60% | 0.24 | 1.37% |
| 2025-05-06 | sh.688093 | 世华科技 | 26.39 | 26.92 | 25.58 | 26.80 | +2.07% | 1.71 | 2.46% |
| 2025-05-06 | sh.688095 | 福昕软件 | 66.71 | 69.88 | 66.00 | 69.01 | +3.94% | 2.02 | 3.20% |
| 2025-05-06 | sh.688096 | 京源环保 | 12.86 | 13.21 | 12.58 | 12.93 | +1.90% | 0.93 | 3.11% |
| 2025-05-06 | sh.688097 | 博众精工 | 25.39 | 26.06 | 25.39 | 25.97 | +1.51% | 2.00 | 1.73% |
| 2025-05-06 | sh.688098 | 申联生物 | 5.56 | 5.62 | 5.50 | 5.58 | +1.27% | 0.13 | 0.57% |
| 2025-05-06 | sh.688099 | 晶晨股份 | 72.00 | 73.39 | 71.63 | 72.98 | +1.08% | 6.07 | 1.99% |
| 2025-05-06 | sh.688100 | 威胜信息 | 35.78 | 36.10 | 35.47 | 35.77 | +1.00% | 0.86 | 0.48% |
| 2025-05-06 | sh.688101 | 三达膜 | 12.91 | 13.14 | 12.90 | 13.05 | +1.64% | 0.23 | 0.54% |
| 2025-05-06 | sh.688102 | 斯瑞新材 | 11.85 | 12.28 | 11.83 | 12.25 | +4.33% | 1.69 | 1.91% |
| 2025-05-06 | sh.688103 | 国力电子 | 49.91 | 51.62 | 49.82 | 51.42 | +3.86% | 0.87 | 1.79% |
| 2025-05-06 | sh.688105 | 诺唯赞 | 21.91 | 22.63 | 21.91 | 22.34 | +1.90% | 0.47 | 0.52% |
| 2025-05-06 | sh.688106 | 金宏气体 | 16.71 | 18.15 | 16.71 | 18.07 | +9.26% | 1.74 | 2.05% |
| 2025-05-06 | sh.688107 | 安路科技 | 27.60 | 28.15 | 27.55 | 27.92 | +2.12% | 0.76 | 0.68% |
| 2025-05-06 | sh.688108 | 赛诺医疗 | 9.65 | 9.94 | 9.65 | 9.89 | +1.96% | 0.60 | 1.47% |
| 2025-05-06 | sh.688109 | 品茗科技 | 28.51 | 29.18 | 28.34 | 28.57 | +2.03% | 0.55 | 2.39% |
| 2025-05-06 | sh.688110 | 东芯股份 | 31.76 | 32.88 | 31.50 | 32.31 | +3.39% | 3.82 | 2.68% |
| 2025-05-06 | sh.688111 | 金山办公 | 296.53 | 312.83 | 296.53 | 308.01 | +5.41% | 17.85 | 1.26% |
| 2025-05-06 | sh.688112 | 鼎阳科技 | 34.50 | 36.27 | 33.94 | 36.14 | +5.41% | 1.38 | 2.43% |
| 2025-05-06 | sh.688113 | 联测科技 | 32.67 | 33.99 | 31.93 | 33.67 | +4.38% | 0.58 | 2.69% |
| 2025-05-06 | sh.688114 | 华大智造 | 80.47 | 82.98 | 78.74 | 81.02 | +1.59% | 2.88 | 1.67% |
| 2025-05-06 | sh.688115 | 思林杰 | 34.64 | 36.09 | 34.64 | 35.96 | +3.80% | 0.20 | 1.30% |
| 2025-05-06 | sh.688116 | 天奈科技 | 43.98 | 44.76 | 43.37 | 44.59 | +2.05% | 4.11 | 2.69% |
| 2025-05-06 | sh.688117 | 圣诺生物 | 20.91 | 22.97 | 20.79 | 22.47 | +7.56% | 2.66 | 7.67% |
| 2025-05-06 | sh.688118 | 普元信息 | 23.63 | 24.17 | 23.25 | 24.10 | +3.72% | 0.93 | 4.21% |
| 2025-05-06 | sh.688119 | 中钢洛耐 | 3.58 | 3.79 | 3.58 | 3.77 | +5.31% | 0.31 | 1.46% |
| 2025-05-06 | sh.688120 | 华海清科 | 110.92 | 111.97 | 109.82 | 111.72 | +0.99% | 4.26 | 1.51% |
| 2025-05-06 | sh.688121 | 卓然股份 | 10.89 | 11.40 | 10.80 | 11.25 | +4.26% | 0.40 | 2.54% |
| 2025-05-06 | sh.688122 | 西部超导 | 46.69 | 49.37 | 46.62 | 49.24 | +6.16% | 7.46 | 2.34% |
| 2025-05-06 | sh.688123 | 聚辰股份 | 72.64 | 75.05 | 72.36 | 74.48 | +3.21% | 3.90 | 3.33% |
| 2025-05-06 | sh.688125 | 安达智能 | 33.91 | 35.86 | 33.91 | 35.74 | +5.12% | 0.47 | 6.11% |
| 2025-05-06 | sh.688126 | 沪硅产业 | 17.50 | 18.03 | 17.50 | 17.95 | +2.98% | 2.20 | 0.45% |
| 2025-05-06 | sh.688127 | 蓝特光学 | 23.58 | 24.09 | 23.57 | 24.04 | +1.93% | 1.19 | 1.22% |
显示 1457501 - 1457600 条，共 1,459,474 条记录