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.688246 | 嘉和美康 | 30.20 | 31.56 | 29.80 | 31.15 | +5.38% | 1.52 | 4.87% |
| 2025-05-06 | sh.688247 | 宣泰医药 | 9.65 | 9.78 | 9.60 | 9.72 | +0.72% | 0.53 | 3.82% |
| 2025-05-06 | sh.688248 | 南网科技 | 28.74 | 29.05 | 28.49 | 28.84 | +1.22% | 0.68 | 1.03% |
| 2025-05-06 | sh.688249 | 晶合集成 | 21.22 | 21.47 | 21.22 | 21.33 | +0.56% | 2.50 | 0.98% |
| 2025-05-06 | sh.688251 | 井松智能 | 16.42 | 17.58 | 16.42 | 17.30 | +5.53% | 0.44 | 4.29% |
| 2025-05-06 | sh.688252 | 天德钰 | 23.76 | 24.43 | 23.76 | 24.09 | +2.90% | 1.69 | 3.82% |
| 2025-05-06 | sh.688253 | 英诺特 | 30.11 | 30.64 | 30.11 | 30.49 | +1.70% | 0.66 | 3.08% |
| 2025-05-06 | sh.688255 | 凯尔达 | 36.67 | 38.90 | 35.39 | 38.07 | +6.34% | 2.75 | 6.67% |
| 2025-05-06 | sh.688256 | 寒武纪 | 700.00 | 712.00 | 683.00 | 707.22 | +0.51% | 39.07 | 1.34% |
| 2025-05-06 | sh.688257 | 新锐股份 | 15.04 | 15.43 | 15.01 | 15.40 | +2.25% | 0.33 | 0.85% |
| 2025-05-06 | sh.688258 | 卓易信息 | 46.73 | 49.00 | 46.33 | 48.12 | +3.85% | 3.11 | 5.34% |
| 2025-05-06 | sh.688259 | 创耀科技 | 40.18 | 42.74 | 40.18 | 42.17 | +5.42% | 2.26 | 4.81% |
| 2025-05-06 | sh.688260 | 昀冢科技 | 13.57 | 14.05 | 13.30 | 13.92 | +4.66% | 0.52 | 3.15% |
| 2025-05-06 | sh.688261 | 东微半导 | 41.10 | 41.74 | 41.00 | 41.59 | +1.83% | 1.05 | 2.06% |
| 2025-05-06 | sh.688262 | 国芯科技 | 26.52 | 27.31 | 26.50 | 27.31 | +3.76% | 1.35 | 1.90% |
| 2025-05-06 | sh.688265 | 南模生物 | 25.13 | 26.42 | 25.00 | 26.15 | +5.96% | 0.34 | 2.67% |
| 2025-05-06 | sh.688266 | 泽璟制药 | 110.50 | 110.93 | 101.06 | 101.60 | -6.02% | 3.99 | 1.45% |
| 2025-05-06 | sh.688267 | 中触媒 | 24.41 | 25.18 | 24.09 | 24.79 | +1.56% | 0.43 | 1.81% |
| 2025-05-06 | sh.688268 | 华特气体 | 51.91 | 53.85 | 51.61 | 53.72 | +4.14% | 2.12 | 3.29% |
| 2025-05-06 | sh.688269 | 凯立新材 | 29.15 | 31.37 | 29.15 | 30.68 | +5.56% | 1.36 | 3.38% |
| 2025-05-06 | sh.688270 | ST臻镭 | 44.82 | 47.81 | 44.58 | 47.71 | +6.95% | 4.52 | 6.79% |
| 2025-05-06 | sh.688271 | 联影医疗 | 131.81 | 136.20 | 131.81 | 134.05 | +1.02% | 5.74 | 0.72% |
| 2025-05-06 | sh.688272 | 富吉瑞 | 21.90 | 22.78 | 21.80 | 22.67 | +4.57% | 0.43 | 2.51% |
| 2025-05-06 | sh.688273 | 麦澜德 | 28.23 | 29.10 | 27.94 | 28.60 | +2.78% | 0.70 | 6.54% |
| 2025-05-06 | sh.688275 | 万润新能 | 35.66 | 37.45 | 35.21 | 37.05 | +4.69% | 0.71 | 2.29% |
| 2025-05-06 | sh.688276 | 百克生物 | 20.49 | 20.86 | 20.41 | 20.79 | +2.04% | 0.42 | 0.49% |
| 2025-05-06 | sh.688277 | 天智航 | 12.77 | 13.08 | 12.75 | 12.96 | +2.86% | 0.92 | 1.57% |
| 2025-05-06 | sh.688278 | 特宝生物 | 73.68 | 74.37 | 73.08 | 73.30 | -0.51% | 2.39 | 0.79% |
| 2025-05-06 | sh.688279 | 峰岹科技 | 243.12 | 248.40 | 237.89 | 244.07 | +0.60% | 2.83 | 2.09% |
| 2025-05-06 | sh.688280 | 精进电动 | 7.30 | 8.38 | 7.30 | 8.38 | +20.06% | 4.74 | 11.41% |
| 2025-05-06 | sh.688281 | 华秦科技 | 51.42 | 53.01 | 51.42 | 52.57 | +2.31% | 0.88 | 0.98% |
| 2025-05-06 | sh.688282 | 理工导航 | 43.40 | 43.40 | 41.50 | 42.60 | -5.79% | 0.90 | 5.81% |
| 2025-05-06 | sh.688283 | 坤恒顺维 | 26.55 | 26.55 | 24.90 | 26.48 | +5.11% | 0.15 | 0.67% |
| 2025-05-06 | sh.688285 | 高铁电气 | 7.75 | 8.01 | 7.70 | 7.93 | +2.85% | 0.40 | 1.36% |
| 2025-05-06 | sh.688286 | 敏芯股份 | 70.58 | 71.66 | 69.05 | 70.64 | +2.38% | 1.22 | 3.09% |
| 2025-05-06 | sh.688287 | 退市观典 | 4.08 | 4.37 | 4.07 | 4.36 | +6.34% | 0.30 | 1.90% |
| 2025-05-06 | sh.688288 | 鸿泉技术 | 33.49 | 35.02 | 33.30 | 34.43 | +2.81% | 1.45 | 4.19% |
| 2025-05-06 | sh.688289 | 圣湘生物 | 19.46 | 19.79 | 19.33 | 19.66 | +1.92% | 1.03 | 0.88% |
| 2025-05-06 | sh.688290 | 景业智能 | 50.26 | 52.59 | 49.90 | 51.98 | +4.75% | 1.79 | 3.38% |
| 2025-05-06 | sh.688291 | 金橙子 | 22.28 | 22.64 | 22.28 | 22.57 | +1.98% | 0.45 | 5.97% |
| 2025-05-06 | sh.688292 | 浩瀚深度 | 19.71 | 20.37 | 19.68 | 20.17 | +3.31% | 0.56 | 3.09% |
| 2025-05-06 | sh.688293 | 奥浦迈 | 41.05 | 41.83 | 40.49 | 41.59 | +1.33% | 0.18 | 0.57% |
| 2025-05-06 | sh.688295 | 中复神鹰 | 20.39 | 21.13 | 20.24 | 21.07 | +4.62% | 0.57 | 0.45% |
| 2025-05-06 | sh.688296 | 和达科技 | 11.23 | 11.70 | 11.23 | 11.64 | +4.30% | 0.45 | 3.67% |
| 2025-05-06 | sh.688297 | 中无人机 | 39.20 | 39.69 | 39.01 | 39.65 | +1.15% | 2.45 | 2.29% |
| 2025-05-06 | sh.688298 | 东方生物 | 22.11 | 22.34 | 21.81 | 22.24 | +1.37% | 0.70 | 1.58% |
| 2025-05-06 | sh.688299 | 长阳科技 | 17.55 | 19.66 | 17.55 | 19.60 | +12.32% | 5.20 | 9.66% |
| 2025-05-06 | sh.688300 | 联瑞新材 | 42.41 | 43.93 | 42.14 | 43.77 | +3.66% | 1.30 | 1.23% |
| 2025-05-06 | sh.688301 | 奕瑞科技 | 86.08 | 87.32 | 83.35 | 86.86 | +1.30% | 1.79 | 1.03% |
| 2025-05-06 | sh.688302 | 海创药业 | 39.00 | 39.69 | 38.86 | 39.62 | +1.33% | 0.53 | 1.65% |
| 2025-05-06 | sh.688303 | 大全能源 | 17.94 | 18.39 | 17.92 | 18.36 | +3.26% | 1.04 | 1.03% |
| 2025-05-06 | sh.688305 | 科德数控 | 58.19 | 59.70 | 57.86 | 59.47 | +2.85% | 1.88 | 2.42% |
| 2025-05-06 | sh.603888 | 新华网 | 17.22 | 17.52 | 17.18 | 17.50 | +2.23% | 1.61 | 1.36% |
| 2025-05-06 | sh.603889 | 新澳股份 | 5.63 | 5.69 | 5.54 | 5.60 | -0.34% | 0.86 | 2.04% |
| 2025-05-06 | sh.603890 | 春秋电子 | 11.19 | 12.31 | 11.19 | 12.07 | +7.85% | 6.95 | 13.05% |
| 2025-05-06 | sh.603893 | 瑞芯微 | 173.51 | 173.51 | 169.14 | 171.15 | +0.97% | 27.19 | 3.77% |
| 2025-05-06 | sh.603895 | 天永智能 | 27.30 | 27.69 | 26.75 | 27.29 | -0.04% | 0.38 | 1.30% |
| 2025-05-06 | sh.603896 | 寿仙谷 | 19.60 | 20.10 | 19.51 | 19.96 | +3.75% | 0.78 | 1.95% |
| 2025-05-06 | sh.603897 | 长城科技 | 23.43 | 25.86 | 23.34 | 25.45 | +8.13% | 5.54 | 10.04% |
| 2025-05-06 | sh.603898 | 好莱客 | 9.91 | 10.01 | 9.90 | 9.95 | +1.31% | 0.16 | 0.51% |
| 2025-05-06 | sh.603899 | 晨光股份 | 28.60 | 29.91 | 28.30 | 29.77 | +4.76% | 2.00 | 0.71% |
| 2025-05-06 | sh.603900 | 莱绅通灵 | 6.88 | 7.30 | 6.69 | 7.30 | +9.99% | 4.61 | 19.00% |
| 2025-05-06 | sh.603901 | 永创智能 | 10.18 | 10.53 | 9.90 | 10.50 | +4.68% | 2.00 | 4.02% |
| 2025-05-06 | sh.603903 | 中持股份 | 6.90 | 7.10 | 6.90 | 6.98 | +2.05% | 0.41 | 2.32% |
| 2025-05-06 | sh.603906 | 龙蟠科技 | 9.75 | 10.11 | 9.75 | 10.10 | +3.70% | 0.85 | 1.51% |
| 2025-05-06 | sh.603908 | 牧高笛 | 23.15 | 24.25 | 23.15 | 23.70 | +2.40% | 0.58 | 2.56% |
| 2025-05-06 | sh.603909 | 建发合诚 | 8.67 | 8.82 | 8.66 | 8.80 | +1.71% | 0.18 | 0.77% |
| 2025-05-06 | sh.603912 | 佳力图 | 8.08 | 8.58 | 8.07 | 8.49 | +6.20% | 2.63 | 5.75% |
| 2025-05-06 | sh.603915 | 国茂股份 | 15.81 | 16.44 | 15.75 | 16.39 | +5.31% | 3.17 | 2.93% |
| 2025-05-06 | sh.603916 | 苏博特 | 8.13 | 8.20 | 7.95 | 8.18 | +1.35% | 0.90 | 2.60% |
| 2025-05-06 | sh.603917 | 合力科技 | 13.00 | 13.55 | 13.00 | 13.53 | +4.99% | 0.93 | 3.37% |
| 2025-05-06 | sh.603918 | 金桥信息 | 18.70 | 19.42 | 18.31 | 19.14 | +4.70% | 8.27 | 11.93% |
| 2025-05-06 | sh.603919 | 金徽酒 | 18.59 | 18.82 | 18.47 | 18.80 | +1.25% | 0.67 | 0.69% |
| 2025-05-06 | sh.603920 | 世运电路 | 26.00 | 26.84 | 25.81 | 26.69 | +3.77% | 6.10 | 3.11% |
| 2025-05-06 | sh.603922 | ST金鸿顺 | 19.89 | 19.96 | 18.88 | 19.22 | +0.05% | 2.54 | 7.31% |
| 2025-05-06 | sh.603926 | 铁流股份 | 10.14 | 10.73 | 10.06 | 10.50 | +4.18% | 0.60 | 2.47% |
| 2025-05-06 | sh.603927 | 中科软 | 18.76 | 19.11 | 18.74 | 19.10 | +2.52% | 1.88 | 1.17% |
| 2025-05-06 | sh.603928 | 兴业股份 | 10.12 | 10.38 | 10.12 | 10.38 | +3.65% | 0.69 | 2.52% |
| 2025-05-06 | sh.603929 | 亚翔集成 | 26.98 | 27.43 | 26.96 | 27.31 | +1.68% | 0.79 | 1.28% |
| 2025-05-06 | sh.603931 | 格林达 | 31.09 | 31.43 | 30.36 | 31.41 | +1.54% | 2.53 | 4.05% |
| 2025-05-06 | sh.603933 | 睿能科技 | 15.76 | 15.98 | 15.62 | 15.97 | +2.43% | 0.60 | 1.82% |
| 2025-05-06 | sh.603936 | 博敏电子 | 7.50 | 7.73 | 7.50 | 7.71 | +2.94% | 0.87 | 1.81% |
| 2025-05-06 | sh.603937 | 丽岛新材 | 8.97 | 9.00 | 8.81 | 8.99 | +1.93% | 0.20 | 1.08% |
| 2025-05-06 | sh.603938 | 三孚股份 | 14.19 | 14.37 | 14.17 | 14.31 | +1.06% | 1.80 | 3.29% |
| 2025-05-06 | sh.603939 | 益丰药房 | 27.41 | 27.58 | 26.95 | 27.40 | -0.77% | 3.07 | 0.90% |
| 2025-05-06 | sh.603948 | 建业股份 | 17.42 | 17.84 | 17.38 | 17.67 | +1.86% | 0.22 | 0.73% |
| 2025-05-06 | sh.603949 | 雪龙集团 | 17.94 | 18.70 | 17.94 | 18.69 | +4.76% | 1.44 | 3.71% |
| 2025-05-06 | sh.603950 | 长源东谷 | 25.21 | 25.87 | 24.64 | 25.38 | +1.88% | 1.25 | 1.53% |
| 2025-05-06 | sh.603955 | 大千生态 | 24.84 | 26.91 | 24.46 | 25.30 | +1.60% | 6.25 | 17.88% |
| 2025-05-06 | sh.603956 | 威派格 | 6.51 | 6.68 | 6.49 | 6.68 | +3.73% | 0.95 | 2.53% |
| 2025-05-06 | sh.603958 | 哈森股份 | 18.20 | 18.46 | 18.17 | 18.40 | +1.83% | 1.05 | 2.62% |
| 2025-05-06 | sh.603959 | ST百利 | 3.51 | 3.60 | 3.51 | 3.53 | +0.86% | 0.27 | 1.57% |
| 2025-05-06 | sh.603960 | 克来机电 | 18.05 | 18.81 | 17.95 | 18.57 | +3.96% | 1.93 | 4.00% |
| 2025-05-06 | sh.603966 | 法兰泰克 | 8.86 | 9.44 | 8.86 | 9.30 | +4.38% | 1.37 | 4.04% |
| 2025-05-06 | sh.603967 | 中创物流 | 10.98 | 11.24 | 10.98 | 11.23 | +3.07% | 1.36 | 3.35% |
| 2025-05-06 | sh.603968 | 醋化股份 | 10.67 | 10.71 | 10.52 | 10.71 | +2.10% | 0.33 | 1.54% |
| 2025-05-06 | sh.603969 | 银龙股份 | 6.49 | 6.57 | 6.41 | 6.54 | +1.23% | 1.06 | 1.92% |
| 2025-05-06 | sh.603970 | 中农立华 | 12.62 | 12.78 | 12.59 | 12.77 | +1.70% | 0.37 | 1.04% |
| 2025-05-06 | sh.603976 | 正川股份 | 16.46 | 16.61 | 16.42 | 16.59 | +1.20% | 0.16 | 0.63% |
| 2025-05-06 | sh.603977 | 国泰集团 | 12.43 | 12.57 | 12.33 | 12.45 | 0.00% | 1.47 | 1.89% |
显示 1457701 - 1457800 条，共 1,459,474 条记录