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.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% |
| 2025-05-06 | sz.000021 | 深科技 | 17.83 | 18.37 | 17.81 | 18.30 | +3.53% | 6.60 | 2.30% |
| 2025-05-06 | sz.000025 | 特力A | 16.90 | 17.31 | 16.82 | 17.30 | +3.88% | 3.20 | 4.73% |
| 2025-05-06 | sz.000026 | 飞亚达 | 9.93 | 10.01 | 9.89 | 10.01 | +0.88% | 0.46 | 1.24% |
| 2025-05-06 | sz.000027 | 深圳能源 | 6.25 | 6.40 | 6.21 | 6.37 | +1.88% | 2.04 | 0.66% |
| 2025-05-06 | sz.000028 | 国药一致 | 24.21 | 24.36 | 24.19 | 24.35 | +0.82% | 0.78 | 0.66% |
| 2025-05-06 | sz.000029 | 深深房A | 16.18 | 16.20 | 15.52 | 15.92 | -1.49% | 1.06 | 0.76% |
| 2025-05-06 | sz.000030 | 富奥股份 | 5.75 | 5.84 | 5.74 | 5.83 | +1.87% | 0.80 | 0.80% |
| 2025-05-06 | sz.000031 | 大悦城 | 2.64 | 2.65 | 2.61 | 2.64 | +1.15% | 0.39 | 0.37% |
| 2025-05-06 | sz.000032 | 深桑达A | 22.94 | 23.52 | 22.94 | 23.18 | +3.05% | 6.24 | 4.15% |
| 2025-05-06 | sz.000034 | 神州数码 | 41.54 | 42.80 | 40.94 | 42.45 | +4.83% | 26.64 | 10.59% |
| 2025-05-06 | sz.000035 | 中国天楹 | 4.20 | 4.30 | 4.20 | 4.30 | +2.61% | 0.79 | 0.76% |
| 2025-05-06 | sz.000036 | 华联控股 | 3.67 | 3.71 | 3.64 | 3.68 | +1.10% | 0.40 | 0.73% |
| 2025-05-06 | sz.000037 | 深南电A | 8.28 | 8.51 | 8.23 | 8.51 | +4.16% | 1.10 | 3.85% |
| 2025-05-06 | sz.000039 | 中集集团 | 7.42 | 7.65 | 7.41 | 7.63 | +3.18% | 5.58 | 3.17% |
| 2025-05-06 | sz.000042 | 中洲控股 | 7.16 | 7.18 | 7.00 | 7.04 | -1.54% | 0.86 | 1.84% |
| 2025-05-06 | sz.000045 | 深纺织A | 9.87 | 10.22 | 9.86 | 10.16 | +3.65% | 0.80 | 1.73% |
| 2025-05-06 | sz.000048 | 京基智农 | 14.68 | 15.47 | 14.68 | 15.39 | +4.73% | 1.90 | 2.32% |
| 2025-05-06 | sz.000049 | 德赛电池 | 20.86 | 21.14 | 20.86 | 21.11 | +1.28% | 1.00 | 1.22% |
| 2025-05-06 | sz.000050 | 深天马A | 8.02 | 8.11 | 7.96 | 8.11 | +1.63% | 1.36 | 0.69% |
| 2025-05-06 | sz.000055 | 方大集团 | 4.00 | 4.07 | 3.97 | 4.07 | +2.49% | 0.71 | 2.58% |
| 2025-05-06 | sz.000056 | *ST皇庭 | 3.08 | 3.18 | 3.06 | 3.18 | +4.26% | 1.92 | 6.76% |
| 2025-05-06 | sz.000058 | 深赛格 | 8.21 | 8.46 | 8.21 | 8.42 | +2.43% | 0.91 | 1.11% |
| 2025-05-06 | sz.000059 | 华锦股份 | 5.28 | 5.33 | 5.21 | 5.29 | +0.57% | 0.94 | 1.11% |
| 2025-05-06 | sz.000060 | 中金岭南 | 4.40 | 4.48 | 4.39 | 4.47 | +2.24% | 2.20 | 1.29% |
| 2025-05-06 | sz.000061 | 农产品 | 6.28 | 6.38 | 6.25 | 6.37 | +1.58% | 0.62 | 0.57% |
显示 1463701 - 1463800 条，共 1,466,049 条记录