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.605577 | 龙版传媒 | 12.24 | 12.42 | 12.11 | 12.40 | +2.37% | 0.49 | 0.89% |
| 2025-05-06 | sh.605580 | 恒盛能源 | 10.64 | 10.98 | 10.59 | 10.95 | +3.99% | 0.49 | 1.58% |
| 2025-05-06 | sh.605588 | 冠石科技 | 47.50 | 49.00 | 47.02 | 48.58 | +3.45% | 3.33 | 9.46% |
| 2025-05-06 | sh.605589 | 圣泉集团 | 25.87 | 26.71 | 25.81 | 26.63 | +3.47% | 4.31 | 2.05% |
| 2025-05-06 | sh.605598 | 上海港湾 | 19.87 | 20.26 | 19.87 | 20.25 | +1.90% | 0.23 | 0.47% |
| 2025-05-06 | sh.605599 | 菜百股份 | 13.46 | 14.10 | 13.44 | 13.93 | +3.95% | 2.34 | 2.09% |
| 2025-05-06 | sh.688001 | 华兴源创 | 25.37 | 25.45 | 24.93 | 25.42 | +1.88% | 0.62 | 0.55% |
| 2025-05-06 | sh.688002 | 睿创微纳 | 55.68 | 56.32 | 54.86 | 55.28 | -0.72% | 3.68 | 1.46% |
| 2025-05-06 | sh.688003 | 天准科技 | 54.16 | 56.17 | 53.52 | 56.08 | +6.80% | 5.51 | 5.12% |
| 2025-05-06 | sh.688004 | 博汇科技 | 16.53 | 17.30 | 16.50 | 17.19 | +5.52% | 0.43 | 3.17% |
| 2025-05-06 | sh.688005 | 容百科技 | 19.67 | 20.03 | 19.62 | 19.80 | +1.15% | 3.44 | 3.65% |
| 2025-05-06 | sh.688006 | 杭可科技 | 17.03 | 17.25 | 17.02 | 17.18 | +1.29% | 0.57 | 0.55% |
| 2025-05-06 | sh.688007 | 光峰科技 | 14.17 | 14.57 | 14.17 | 14.55 | +3.33% | 1.22 | 1.84% |
| 2025-05-06 | sh.688008 | 澜起科技 | 76.65 | 78.46 | 76.31 | 78.41 | +2.73% | 19.37 | 2.16% |
| 2025-05-06 | sh.688009 | 中国通号 | 4.97 | 4.98 | 4.93 | 4.95 | +0.20% | 1.90 | 0.43% |
| 2025-05-06 | sh.688010 | 福光股份 | 40.93 | 41.27 | 39.04 | 40.98 | -0.22% | 1.42 | 2.18% |
| 2025-05-06 | sh.688011 | 新光光电 | 17.40 | 18.09 | 17.33 | 17.83 | +1.77% | 0.46 | 2.58% |
| 2025-05-06 | sh.688012 | 中微公司 | 187.87 | 189.52 | 185.32 | 188.57 | +0.33% | 12.56 | 1.07% |
| 2025-05-06 | sh.688013 | 天臣医疗 | 19.60 | 20.58 | 19.47 | 20.44 | +4.32% | 0.47 | 2.82% |
| 2025-05-06 | sh.688015 | 交控科技 | 19.26 | 19.44 | 18.73 | 19.33 | +1.98% | 0.27 | 0.74% |
| 2025-05-06 | sh.688016 | 心脉医疗 | 84.04 | 84.70 | 83.68 | 84.66 | +1.85% | 0.88 | 0.84% |
| 2025-05-06 | sh.688017 | 绿的谐波 | 149.88 | 150.38 | 147.08 | 148.46 | +0.77% | 6.27 | 2.50% |
| 2025-05-06 | sh.688018 | 乐鑫科技 | 156.33 | 159.14 | 152.56 | 157.58 | +1.26% | 9.20 | 3.74% |
| 2025-05-06 | sh.688019 | 安集科技 | 142.45 | 147.78 | 140.82 | 144.53 | +1.95% | 7.35 | 3.03% |
| 2025-05-06 | sh.688020 | 方邦股份 | 33.46 | 33.99 | 33.09 | 33.75 | +1.92% | 0.22 | 0.79% |
| 2025-05-06 | sh.688021 | 奥福科技 | 11.98 | 12.69 | 11.98 | 12.68 | +5.84% | 0.26 | 2.77% |
| 2025-05-06 | sh.688022 | ST瀚川 | 13.76 | 14.14 | 13.62 | 14.05 | +3.61% | 0.61 | 2.49% |
| 2025-05-06 | sh.688023 | 安恒信息 | 48.45 | 50.34 | 48.00 | 50.30 | +5.96% | 3.49 | 6.90% |
| 2025-05-06 | sh.688025 | 杰普特 | 49.17 | 50.45 | 48.72 | 50.24 | +3.76% | 1.16 | 2.45% |
| 2025-05-06 | sh.688026 | 洁特生物 | 14.84 | 15.17 | 14.73 | 15.02 | +2.17% | 0.49 | 2.35% |
| 2025-05-06 | sh.688027 | 国盾量子 | 243.00 | 251.00 | 242.00 | 249.28 | +3.72% | 3.53 | 1.77% |
| 2025-05-06 | sh.688028 | 沃尔德 | 21.82 | 22.27 | 21.81 | 22.20 | +3.02% | 0.71 | 2.12% |
| 2025-05-06 | sh.688029 | 南微医学 | 59.23 | 61.21 | 59.07 | 61.00 | +4.04% | 1.54 | 1.33% |
| 2025-05-06 | sh.688030 | 山石网科 | 15.77 | 16.10 | 15.65 | 15.85 | +1.15% | 0.23 | 0.79% |
| 2025-05-06 | sh.688031 | 星环科技 | 51.80 | 53.38 | 51.52 | 52.90 | +2.16% | 2.27 | 4.59% |
| 2025-05-06 | sh.688032 | 禾迈股份 | 94.09 | 97.54 | 94.09 | 97.32 | +3.51% | 1.09 | 0.89% |
| 2025-05-06 | sh.688033 | *ST天宜 | 5.30 | 5.45 | 5.30 | 5.44 | +2.64% | 0.40 | 1.32% |
| 2025-05-06 | sh.688035 | 德邦科技 | 38.58 | 40.43 | 38.58 | 40.41 | +4.94% | 1.26 | 3.52% |
| 2025-05-06 | sh.688036 | 传音控股 | 73.82 | 75.61 | 72.94 | 75.31 | +3.50% | 5.89 | 0.67% |
| 2025-05-06 | sh.688037 | 芯源微 | 95.89 | 100.23 | 93.90 | 100.00 | +5.05% | 6.05 | 3.08% |
| 2025-05-06 | sh.688038 | 中科通达 | 16.03 | 16.82 | 16.03 | 16.52 | +2.23% | 0.84 | 4.38% |
| 2025-05-06 | sh.688039 | 当虹科技 | 34.52 | 35.88 | 34.52 | 34.79 | +0.32% | 1.05 | 2.67% |
| 2025-05-06 | sh.688041 | 海光信息 | 150.87 | 150.87 | 147.32 | 149.78 | +0.95% | 18.70 | 1.41% |
| 2025-05-06 | sh.688045 | 必易微 | 33.95 | 34.09 | 33.50 | 33.67 | -0.15% | 0.95 | 7.50% |
| 2025-05-06 | sh.688046 | 药康生物 | 11.39 | 11.56 | 11.28 | 11.55 | +2.46% | 0.45 | 0.95% |
| 2025-05-06 | sh.688047 | 龙芯中科 | 130.63 | 132.98 | 130.02 | 132.24 | +1.89% | 2.46 | 0.67% |
| 2025-05-06 | sh.688048 | 长光华芯 | 57.60 | 60.88 | 57.29 | 60.54 | +6.21% | 3.10 | 4.90% |
| 2025-05-06 | sh.688049 | 炬芯科技 | 45.64 | 46.62 | 45.36 | 46.31 | +2.05% | 5.65 | 9.07% |
| 2025-05-06 | sh.688050 | 爱博医疗 | 78.60 | 79.93 | 78.51 | 79.41 | +0.99% | 2.30 | 1.52% |
| 2025-05-06 | sh.603391 | 力聚热能 | 36.85 | 37.11 | 36.64 | 36.85 | -0.03% | 0.52 | 6.04% |
| 2025-05-06 | sh.603392 | 万泰生物 | 65.53 | 66.10 | 64.62 | 65.10 | -0.47% | 1.61 | 0.19% |
| 2025-05-06 | sh.603393 | 新天然气 | 27.88 | 28.00 | 27.43 | 27.83 | +0.29% | 0.79 | 0.68% |
| 2025-05-06 | sh.603395 | 红四方 | 33.96 | 34.71 | 33.90 | 34.67 | +2.59% | 1.28 | 7.04% |
| 2025-05-06 | sh.603396 | 金辰股份 | 23.47 | 24.00 | 23.47 | 24.00 | +2.42% | 0.38 | 1.15% |
| 2025-05-06 | sh.603398 | *ST沐邦 | 7.11 | 7.11 | 7.11 | 7.11 | -4.95% | 0.03 | 0.09% |
| 2025-05-06 | sh.603399 | 永杉锂业 | 8.55 | 8.67 | 8.50 | 8.67 | +2.48% | 0.78 | 1.75% |
| 2025-05-06 | sh.603408 | 建霖家居 | 10.42 | 10.49 | 10.32 | 10.49 | +1.37% | 0.58 | 1.18% |
| 2025-05-06 | sh.603409 | 汇通控股 | 34.36 | 35.22 | 34.36 | 35.11 | +2.74% | 0.69 | 6.28% |
| 2025-05-06 | sh.603416 | 信捷电气 | 50.31 | 54.89 | 50.31 | 54.89 | +10.00% | 2.30 | 3.03% |
| 2025-05-06 | sh.603421 | 鼎信通讯 | 6.17 | 6.38 | 6.17 | 6.38 | +3.74% | 0.47 | 1.14% |
| 2025-05-06 | sh.603429 | *ST集友 | 9.04 | 9.50 | 9.04 | 9.50 | +5.44% | 1.09 | 2.21% |
| 2025-05-06 | sh.603439 | 三力制药 | 11.51 | 11.62 | 11.48 | 11.62 | +1.01% | 0.44 | 0.92% |
| 2025-05-06 | sh.603444 | 吉比特 | 230.00 | 235.75 | 225.68 | 231.30 | +0.77% | 3.69 | 2.13% |
| 2025-05-06 | sh.603456 | 九洲药业 | 13.38 | 13.50 | 13.27 | 13.49 | +1.61% | 1.91 | 1.54% |
| 2025-05-06 | sh.603458 | 勘设股份 | 7.20 | 7.42 | 7.17 | 7.38 | +1.23% | 0.72 | 3.20% |
| 2025-05-06 | sh.603466 | 风语筑 | 10.24 | 10.47 | 10.12 | 10.47 | +2.40% | 2.27 | 3.61% |
| 2025-05-06 | sh.603477 | 巨星农牧 | 20.04 | 20.60 | 20.02 | 20.29 | +2.05% | 3.01 | 2.88% |
| 2025-05-06 | sh.603486 | 科沃斯 | 51.46 | 53.05 | 50.81 | 52.48 | +2.76% | 3.97 | 1.33% |
| 2025-05-06 | sh.603488 | 展鹏科技 | 7.31 | 7.45 | 7.28 | 7.43 | +2.47% | 0.19 | 0.89% |
| 2025-05-06 | sh.603489 | 八方股份 | 27.12 | 27.83 | 27.12 | 27.51 | +2.95% | 2.01 | 3.10% |
| 2025-05-06 | sh.603496 | 恒为科技 | 26.28 | 27.45 | 25.98 | 27.00 | +6.09% | 7.52 | 8.80% |
| 2025-05-06 | sh.603499 | 翔港科技 | 16.63 | 17.22 | 16.47 | 17.10 | +4.00% | 1.13 | 2.18% |
| 2025-05-06 | sh.603500 | 祥和实业 | 8.39 | 8.43 | 8.23 | 8.40 | +1.55% | 0.96 | 3.45% |
| 2025-05-06 | sh.603501 | 豪威集团 | 132.30 | 134.62 | 131.52 | 134.49 | +2.75% | 23.75 | 1.45% |
| 2025-05-06 | sh.603505 | 金石资源 | 16.31 | 17.00 | 16.12 | 16.82 | +3.81% | 1.44 | 1.02% |
| 2025-05-06 | sh.603506 | 南都物业 | 10.51 | 10.90 | 10.29 | 10.86 | +3.92% | 0.66 | 3.27% |
| 2025-05-06 | sh.603507 | 振江股份 | 26.40 | 28.54 | 26.22 | 27.19 | +3.89% | 14.08 | 27.86% |
| 2025-05-06 | sh.603508 | 思维列控 | 23.37 | 23.50 | 23.12 | 23.28 | +0.23% | 1.95 | 1.98% |
| 2025-05-06 | sh.603511 | 爱慕股份 | 13.40 | 13.59 | 13.21 | 13.54 | +1.75% | 0.48 | 0.86% |
| 2025-05-06 | sh.603515 | 欧普照明 | 16.06 | 16.44 | 15.90 | 16.23 | +1.19% | 0.57 | 0.46% |
| 2025-05-06 | sh.603516 | 淳中科技 | 34.74 | 35.55 | 34.61 | 35.33 | +3.64% | 2.61 | 3.65% |
| 2025-05-06 | sh.603517 | ST绝味 | 15.56 | 16.01 | 15.56 | 15.79 | +1.77% | 1.61 | 1.65% |
| 2025-05-06 | sh.603518 | 锦泓集团 | 7.97 | 8.09 | 7.81 | 7.91 | -0.12% | 1.75 | 6.18% |
| 2025-05-06 | sh.603519 | 立霸股份 | 11.40 | 11.56 | 11.40 | 11.56 | +1.30% | 0.30 | 0.92% |
| 2025-05-06 | sh.603520 | 司太立 | 8.41 | 8.42 | 8.29 | 8.41 | +1.31% | 0.55 | 1.48% |
| 2025-05-06 | sh.603527 | 众源新材 | 9.29 | 9.56 | 9.29 | 9.55 | +3.30% | 0.75 | 2.47% |
| 2025-05-06 | sh.603528 | 多伦科技 | 7.85 | 8.02 | 7.80 | 8.01 | +4.00% | 1.11 | 1.97% |
| 2025-05-06 | sh.603529 | 爱玛科技 | 42.05 | 42.54 | 41.48 | 42.49 | +2.04% | 2.30 | 0.63% |
| 2025-05-06 | sh.603530 | 神马电力 | 23.59 | 24.02 | 23.45 | 23.98 | +1.71% | 0.95 | 0.92% |
| 2025-05-06 | sh.603533 | 掌阅科技 | 19.48 | 21.45 | 19.48 | 21.45 | +10.00% | 7.20 | 7.75% |
| 2025-05-06 | sh.603535 | 嘉诚国际 | 8.22 | 8.42 | 8.11 | 8.42 | +2.56% | 1.07 | 2.69% |
| 2025-05-06 | sh.603536 | 惠发食品 | 8.85 | 9.03 | 8.79 | 9.02 | +3.80% | 0.90 | 4.21% |
| 2025-05-06 | sh.603538 | 美诺华 | 13.74 | 14.07 | 13.62 | 13.99 | +2.49% | 0.64 | 2.16% |
| 2025-05-06 | sh.603551 | 奥普科技 | 9.58 | 9.65 | 9.52 | 9.64 | +0.68% | 0.24 | 0.60% |
| 2025-05-06 | sh.603556 | 海兴电力 | 25.36 | 26.01 | 25.29 | 26.00 | +1.10% | 1.85 | 1.44% |
| 2025-05-06 | sh.603557 | *ST起步 | 2.44 | 2.44 | 2.44 | 2.44 | +5.17% | 0.01 | 0.07% |
| 2025-05-06 | sh.603558 | 健盛集团 | 7.94 | 8.06 | 7.90 | 8.04 | +2.34% | 0.36 | 1.16% |
| 2025-05-06 | sh.603559 | ST通脉 | 8.00 | 8.30 | 8.00 | 8.03 | -1.35% | 0.11 | 0.33% |
| 2025-05-06 | sh.603565 | 中谷物流 | 9.60 | 9.65 | 9.07 | 9.20 | -3.81% | 4.56 | 2.09% |
| 2025-05-06 | sh.603566 | 普莱柯 | 13.03 | 13.31 | 12.90 | 13.26 | +1.99% | 1.39 | 2.95% |
显示 1464501 - 1464600 条，共 1,466,049 条记录