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.688160 | 步科股份 | 105.43 | 107.51 | 102.99 | 105.45 | +1.41% | 1.73 | 1.95% |
| 2025-05-06 | sh.688161 | 威高骨科 | 27.23 | 27.39 | 26.50 | 26.59 | -1.43% | 0.87 | 0.81% |
| 2025-05-06 | sh.688162 | 巨一科技 | 24.80 | 26.50 | 24.61 | 26.40 | +6.97% | 0.88 | 5.47% |
| 2025-05-06 | sh.688163 | 赛伦生物 | 16.92 | 17.22 | 16.91 | 17.14 | +1.34% | 0.18 | 2.39% |
| 2025-05-06 | sh.688165 | 埃夫特 | 24.51 | 25.80 | 24.33 | 25.39 | +5.18% | 4.88 | 3.73% |
| 2025-05-06 | sh.688166 | 博瑞医药 | 48.39 | 49.30 | 48.27 | 49.01 | +1.07% | 3.47 | 1.68% |
| 2025-05-06 | sh.688167 | 炬光科技 | 65.80 | 68.60 | 65.30 | 67.77 | +4.83% | 1.87 | 3.07% |
| 2025-05-06 | sh.688168 | 安博通 | 62.91 | 65.60 | 62.91 | 64.88 | +2.29% | 1.12 | 2.26% |
| 2025-05-06 | sh.688169 | 石头科技 | 137.18 | 141.41 | 135.02 | 139.99 | +1.82% | 4.87 | 1.34% |
| 2025-05-06 | sh.688170 | 德龙激光 | 20.95 | 21.37 | 20.88 | 21.29 | +3.10% | 0.23 | 1.05% |
| 2025-05-06 | sh.688171 | 纬德信息 | 20.87 | 22.15 | 20.82 | 21.90 | +6.98% | 0.81 | 7.27% |
| 2025-05-06 | sh.688172 | 燕东微 | 18.56 | 19.14 | 18.45 | 19.06 | +2.97% | 0.66 | 0.60% |
| 2025-05-06 | sh.688173 | 希荻微 | 13.08 | 13.28 | 12.90 | 13.18 | +1.31% | 1.27 | 4.03% |
| 2025-05-06 | sh.688175 | 高凌信息 | 16.52 | 17.08 | 16.52 | 16.99 | +2.95% | 0.24 | 1.94% |
| 2025-05-06 | sh.688176 | 亚虹医药 | 8.37 | 8.39 | 8.23 | 8.28 | -0.24% | 0.53 | 1.69% |
| 2025-05-06 | sh.688177 | 百奥泰 | 22.50 | 22.84 | 22.17 | 22.58 | +1.26% | 0.48 | 0.52% |
| 2025-05-06 | sh.688178 | 万德斯 | 23.65 | 25.06 | 22.85 | 24.74 | +8.41% | 1.07 | 5.22% |
| 2025-05-06 | sh.688179 | 阿拉丁 | 13.89 | 14.25 | 13.73 | 14.11 | +2.03% | 0.92 | 1.96% |
| 2025-05-06 | sh.688180 | 君实生物 | 30.38 | 30.58 | 29.79 | 30.07 | -0.59% | 2.35 | 1.02% |
| 2025-05-06 | sh.688181 | 八亿时空 | 28.88 | 29.68 | 28.40 | 29.44 | +2.36% | 0.90 | 2.30% |
| 2025-05-06 | sh.688182 | 灿勤科技 | 26.10 | 26.51 | 25.81 | 26.07 | +0.96% | 1.88 | 1.80% |
| 2025-05-06 | sh.688183 | 生益电子 | 26.41 | 29.89 | 26.20 | 29.43 | +14.98% | 7.78 | 3.29% |
| 2025-05-06 | sh.688184 | ST帕瓦 | 8.86 | 8.86 | 8.86 | 8.86 | -20.04% | 0.06 | 0.71% |
| 2025-05-06 | sh.688185 | 康希诺 | 56.84 | 57.50 | 56.04 | 57.14 | +0.51% | 0.76 | 1.17% |
| 2025-05-06 | sh.688186 | 广大特材 | 24.42 | 25.44 | 24.42 | 25.05 | +3.42% | 1.41 | 2.60% |
| 2025-05-06 | sh.688187 | 时代电气 | 44.10 | 45.05 | 43.85 | 44.80 | +1.85% | 2.61 | 2.03% |
| 2025-05-06 | sh.688188 | 柏楚电子 | 136.69 | 137.08 | 135.03 | 135.54 | -0.75% | 1.76 | 0.44% |
| 2025-05-06 | sh.688189 | 南新制药 | 6.23 | 6.39 | 6.21 | 6.34 | +2.92% | 0.32 | 1.86% |
| 2025-05-06 | sh.688190 | 云路股份 | 91.66 | 93.27 | 91.66 | 92.24 | +0.68% | 0.63 | 0.56% |
| 2025-05-06 | sh.688191 | 智洋创新 | 18.66 | 19.27 | 17.98 | 19.26 | +2.88% | 1.09 | 2.47% |
| 2025-05-06 | sh.688192 | 迪哲医药 | 58.50 | 59.65 | 56.70 | 56.92 | -1.71% | 2.19 | 2.04% |
| 2025-05-06 | sh.688193 | 仁度生物 | 36.98 | 38.02 | 36.50 | 37.79 | +2.70% | 0.20 | 1.64% |
| 2025-05-06 | sh.688195 | 腾景科技 | 36.62 | 37.85 | 36.62 | 37.71 | +2.98% | 0.80 | 1.65% |
| 2025-05-06 | sh.688196 | 卓越新能 | 39.74 | 40.24 | 39.39 | 39.86 | +0.25% | 0.36 | 0.75% |
| 2025-05-06 | sh.688197 | 首药控股 | 30.90 | 31.48 | 30.70 | 31.06 | +1.70% | 0.23 | 1.17% |
| 2025-05-06 | sh.688198 | 佰仁医疗 | 112.69 | 112.69 | 107.60 | 110.04 | -1.00% | 0.59 | 0.39% |
| 2025-05-06 | sh.688199 | 久日新材 | 18.36 | 19.19 | 18.01 | 18.66 | +3.49% | 1.65 | 5.47% |
| 2025-05-06 | sh.688200 | 华峰测控 | 145.64 | 150.24 | 145.00 | 145.83 | +0.45% | 3.17 | 1.60% |
| 2025-05-06 | sh.688201 | ST信安 | 8.78 | 9.38 | 8.78 | 9.34 | +7.11% | 1.07 | 3.85% |
| 2025-05-06 | sh.688202 | 美迪西 | 30.02 | 30.56 | 29.90 | 30.46 | +1.43% | 0.75 | 1.84% |
| 2025-05-06 | sh.688203 | 海正生材 | 9.82 | 10.01 | 9.79 | 9.95 | +1.73% | 0.14 | 1.22% |
| 2025-05-06 | sh.688205 | 德科立 | 46.15 | 49.65 | 46.15 | 49.05 | +7.35% | 7.99 | 18.69% |
| 2025-05-06 | sh.688206 | 概伦电子 | 22.18 | 23.96 | 22.17 | 23.81 | +7.87% | 2.49 | 6.03% |
| 2025-05-06 | sh.688207 | 格灵深瞳 | 13.41 | 13.80 | 13.40 | 13.68 | +3.09% | 0.77 | 3.00% |
| 2025-05-06 | sh.688208 | 道通科技 | 27.68 | 28.53 | 27.19 | 28.13 | +2.76% | 7.59 | 3.97% |
| 2025-05-06 | sh.688209 | 英集芯 | 19.10 | 19.14 | 18.91 | 19.11 | +1.11% | 1.42 | 2.48% |
| 2025-05-06 | sh.688210 | 统联精密 | 17.79 | 18.23 | 17.67 | 18.21 | +3.68% | 0.65 | 3.32% |
| 2025-05-06 | sh.688211 | 中科微至 | 27.52 | 28.30 | 27.52 | 28.30 | +3.25% | 0.16 | 0.44% |
| 2025-05-06 | sh.688212 | 澳华内镜 | 44.93 | 48.41 | 44.03 | 47.93 | +7.98% | 1.96 | 3.11% |
| 2025-05-06 | sh.688213 | 思特威 | 100.21 | 103.18 | 98.33 | 98.82 | -0.56% | 4.90 | 1.52% |
| 2025-05-06 | sh.688215 | 瑞晟智能 | 24.13 | 24.84 | 24.13 | 24.81 | +3.15% | 0.30 | 1.92% |
| 2025-05-06 | sh.688216 | 气派科技 | 18.47 | 18.74 | 18.18 | 18.70 | +3.03% | 0.25 | 1.24% |
| 2025-05-06 | sh.688217 | 睿昂基因 | 21.84 | 22.73 | 21.74 | 22.71 | +4.53% | 0.34 | 2.68% |
| 2025-05-06 | sh.688218 | 江苏北人 | 20.82 | 21.30 | 20.68 | 21.24 | +3.13% | 0.93 | 3.72% |
| 2025-05-06 | sh.688219 | 会通股份 | 12.65 | 13.06 | 12.55 | 12.94 | +2.27% | 1.80 | 2.90% |
| 2025-05-06 | sh.688220 | 翱捷科技 | 97.50 | 99.00 | 95.30 | 95.84 | -0.26% | 6.78 | 1.94% |
| 2025-05-06 | sh.688221 | 前沿生物 | 8.62 | 8.79 | 8.58 | 8.62 | +0.47% | 0.27 | 0.84% |
| 2025-05-06 | sh.688222 | 成都先导 | 15.56 | 15.86 | 15.29 | 15.76 | +1.54% | 1.47 | 2.34% |
| 2025-05-06 | sh.688223 | 晶科能源 | 5.51 | 5.56 | 5.40 | 5.54 | +1.09% | 2.52 | 0.46% |
| 2025-05-06 | sh.688225 | 亚信安全 | 21.51 | 23.47 | 21.50 | 23.25 | +8.80% | 1.43 | 2.99% |
| 2025-05-06 | sh.688226 | 威腾电气 | 28.84 | 30.59 | 28.79 | 29.98 | +5.27% | 1.43 | 3.03% |
| 2025-05-06 | sh.688227 | 品高股份 | 35.50 | 37.71 | 35.50 | 37.04 | +5.08% | 0.92 | 3.86% |
| 2025-05-06 | sh.688228 | 开普云 | 64.15 | 64.35 | 62.43 | 63.20 | +0.86% | 1.75 | 4.09% |
| 2025-05-06 | sh.688229 | 博睿数据 | 49.50 | 50.45 | 49.25 | 50.03 | +2.00% | 0.62 | 2.81% |
| 2025-05-06 | sh.688230 | 芯导科技 | 43.33 | 44.10 | 43.33 | 43.76 | +0.99% | 0.29 | 2.24% |
| 2025-05-06 | sh.688231 | 隆达股份 | 15.39 | 15.61 | 15.37 | 15.59 | +1.80% | 0.40 | 2.03% |
| 2025-05-06 | sh.688232 | 新点软件 | 32.72 | 33.12 | 31.81 | 31.88 | -2.27% | 1.31 | 2.30% |
| 2025-05-06 | sh.688233 | 神工股份 | 28.57 | 28.72 | 27.78 | 28.55 | -0.07% | 2.51 | 5.19% |
| 2025-05-06 | sh.688234 | 天岳先进 | 57.83 | 60.74 | 57.80 | 59.98 | +3.27% | 3.56 | 1.98% |
| 2025-05-06 | sh.688235 | 百济神州 | 260.00 | 260.43 | 253.83 | 259.00 | -0.83% | 5.57 | 1.88% |
| 2025-05-06 | sh.688236 | 春立医疗 | 15.14 | 15.68 | 14.97 | 15.59 | +4.03% | 0.99 | 8.10% |
| 2025-05-06 | sh.688237 | 超卓航科 | 23.35 | 23.94 | 23.20 | 23.84 | +2.90% | 0.23 | 2.19% |
| 2025-05-06 | sh.688238 | 和元生物 | 5.71 | 5.92 | 5.67 | 5.88 | +3.70% | 0.54 | 1.45% |
| 2025-05-06 | sh.688239 | 航宇科技 | 31.02 | 32.45 | 31.02 | 31.67 | +3.40% | 0.99 | 1.63% |
| 2025-05-06 | sh.688244 | 永信至诚 | 26.11 | 28.49 | 25.82 | 28.26 | +9.49% | 1.23 | 6.13% |
| 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% |
显示 1464201 - 1464300 条，共 1,466,049 条记录