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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | sh.688047 | 龙芯中科 | 123.06 | 123.27 | 122.22 | 122.35 | -0.60% | 1.13 | 0.33% |
| 2025-05-20 | sh.688048 | 长光华芯 | 55.30 | 55.46 | 54.35 | 54.75 | -0.16% | 1.43 | 2.45% |
| 2025-05-20 | sh.688049 | 炬芯科技 | 40.65 | 40.97 | 39.95 | 40.26 | -1.08% | 2.12 | 3.88% |
| 2025-05-20 | sh.688050 | 爱博医疗 | 74.66 | 75.62 | 74.44 | 75.48 | +1.08% | 1.69 | 1.18% |
| 2025-05-20 | sh.688051 | 佳华科技 | 23.10 | 23.24 | 22.61 | 23.17 | +1.09% | 0.14 | 0.77% |
| 2025-05-20 | sh.688052 | 纳芯微 | 177.99 | 182.61 | 176.28 | 178.00 | -0.99% | 3.30 | 1.29% |
| 2025-05-20 | sh.688053 | ST思科瑞 | 27.78 | 27.87 | 27.40 | 27.70 | -0.36% | 0.20 | 1.67% |
| 2025-05-20 | sh.688055 | 龙腾光电 | 3.44 | 3.48 | 3.41 | 3.45 | +0.29% | 0.14 | 0.12% |
| 2025-05-20 | sh.688056 | 莱伯泰科 | 32.50 | 33.12 | 32.19 | 32.99 | +1.97% | 0.23 | 1.03% |
| 2025-05-20 | sh.688057 | 金达莱 | 11.20 | 11.52 | 11.10 | 11.35 | +0.26% | 0.30 | 0.94% |
| 2025-05-20 | sh.688058 | 宝兰德 | 28.10 | 28.18 | 27.40 | 28.07 | +0.97% | 0.20 | 0.92% |
| 2025-05-20 | sh.688059 | 华锐精密 | 49.80 | 50.79 | 49.26 | 50.13 | -0.10% | 0.84 | 1.90% |
| 2025-05-20 | sh.688060 | 云涌科技 | 34.66 | 36.24 | 34.52 | 35.56 | +1.89% | 0.20 | 0.92% |
| 2025-05-20 | sh.688061 | 灿瑞科技 | 29.52 | 30.93 | 29.49 | 30.22 | +2.27% | 0.39 | 2.97% |
| 2025-05-20 | sh.688062 | 迈威生物 | 20.25 | 21.18 | 19.88 | 20.98 | +5.64% | 2.66 | 6.31% |
| 2025-05-20 | sh.688063 | 派能科技 | 44.72 | 44.88 | 43.95 | 44.15 | -1.65% | 2.06 | 1.87% |
| 2025-05-20 | sh.688065 | 凯赛生物 | 47.40 | 47.93 | 47.09 | 47.11 | -0.31% | 1.14 | 0.41% |
| 2025-05-20 | sh.688066 | *ST航图 | 17.76 | 17.94 | 17.50 | 17.84 | +0.45% | 0.68 | 1.46% |
| 2025-05-20 | sh.688067 | 爱威科技 | 20.26 | 20.69 | 19.93 | 20.63 | +2.06% | 0.19 | 1.37% |
| 2025-05-20 | sh.688068 | 热景生物 | 115.00 | 119.02 | 113.11 | 113.73 | +3.50% | 6.41 | 5.95% |
| 2025-05-20 | sh.688069 | 德林海 | 17.21 | 17.61 | 17.05 | 17.55 | +1.25% | 0.17 | 0.84% |
| 2025-05-20 | sh.688070 | 纵横股份 | 39.56 | 40.00 | 38.58 | 38.76 | -1.87% | 0.48 | 1.41% |
| 2025-05-20 | sh.688071 | 华依科技 | 38.16 | 39.44 | 37.17 | 38.98 | +2.58% | 0.68 | 2.10% |
| 2025-05-20 | sh.688072 | 拓荆科技 | 152.98 | 153.68 | 151.42 | 152.61 | -0.01% | 2.33 | 0.54% |
| 2025-05-20 | sh.688073 | 毕得医药 | 41.32 | 42.20 | 41.12 | 41.30 | +0.14% | 0.39 | 2.10% |
| 2025-05-20 | sh.688075 | 安旭生物 | 35.83 | 37.03 | 35.69 | 36.80 | +2.71% | 0.41 | 0.86% |
| 2025-05-20 | sh.688076 | ST诺泰 | 38.63 | 39.58 | 38.44 | 39.33 | +1.86% | 2.19 | 1.75% |
| 2025-05-20 | sh.688077 | 大地熊 | 25.30 | 27.47 | 25.22 | 26.86 | +6.92% | 2.16 | 7.13% |
| 2025-05-20 | sh.688078 | 龙软科技 | 31.38 | 31.64 | 30.95 | 31.50 | +0.92% | 0.23 | 0.99% |
| 2025-05-20 | sh.688079 | 美迪凯 | 8.80 | 9.02 | 8.77 | 8.97 | +1.01% | 0.31 | 0.86% |
| 2025-05-20 | sh.688080 | 映翰通 | 42.80 | 43.27 | 42.12 | 43.01 | +1.15% | 0.39 | 1.24% |
| 2025-05-20 | sh.688081 | 兴图新科 | 20.58 | 20.95 | 20.01 | 20.70 | +0.10% | 0.52 | 2.44% |
| 2025-05-20 | sh.688082 | 盛美上海 | 102.82 | 103.41 | 102.12 | 102.27 | -0.50% | 0.88 | 0.19% |
| 2025-05-20 | sh.688083 | 中望软件 | 65.57 | 67.68 | 65.57 | 67.35 | +2.54% | 0.89 | 0.78% |
| 2025-05-20 | sh.688084 | 晶品特装 | 66.68 | 68.03 | 65.62 | 67.64 | +1.74% | 0.96 | 3.89% |
| 2025-05-20 | sh.688085 | 三友医疗 | 16.66 | 17.17 | 16.66 | 16.82 | +1.00% | 0.58 | 1.15% |
| 2025-05-20 | sh.688087 | 英科再生 | 23.54 | 23.85 | 23.32 | 23.74 | +0.50% | 0.45 | 1.01% |
| 2025-05-20 | sh.688088 | 虹软科技 | 43.48 | 44.13 | 42.95 | 43.47 | -0.02% | 1.64 | 0.93% |
| 2025-05-20 | sh.688089 | 嘉必优 | 26.39 | 27.97 | 25.91 | 27.79 | +6.50% | 3.71 | 8.00% |
| 2025-05-20 | sh.688090 | 瑞松科技 | 34.70 | 34.93 | 33.91 | 34.54 | -0.40% | 0.57 | 1.34% |
| 2025-05-20 | sh.688091 | 上海谊众 | 42.08 | 42.66 | 41.77 | 42.08 | +0.89% | 0.39 | 0.45% |
| 2025-05-20 | sh.688092 | 爱科科技 | 21.24 | 21.67 | 21.04 | 21.53 | +1.87% | 0.20 | 1.11% |
| 2025-05-20 | sh.688093 | 世华科技 | 25.78 | 25.95 | 25.26 | 25.90 | +0.54% | 0.61 | 0.90% |
| 2025-05-20 | sh.688095 | 福昕软件 | 66.20 | 67.59 | 65.41 | 65.84 | -0.54% | 0.79 | 1.30% |
| 2025-05-20 | sh.688096 | 京源环保 | 12.08 | 12.68 | 12.08 | 12.28 | -1.20% | 0.52 | 1.79% |
| 2025-05-20 | sh.688097 | 博众精工 | 24.94 | 25.24 | 24.52 | 25.09 | +0.96% | 0.81 | 0.72% |
| 2025-05-20 | sh.688098 | 申联生物 | 5.94 | 6.14 | 5.88 | 6.11 | +4.09% | 0.30 | 1.21% |
| 2025-05-20 | sh.688099 | 晶晨股份 | 70.00 | 71.26 | 69.64 | 70.55 | +0.80% | 2.26 | 0.76% |
| 2025-05-20 | sh.688100 | 威胜信息 | 34.03 | 34.53 | 33.84 | 34.46 | +1.07% | 0.40 | 0.23% |
| 2025-05-20 | sh.688101 | 三达膜 | 13.05 | 13.05 | 12.94 | 13.03 | +0.39% | 0.18 | 0.42% |
| 2025-05-20 | sh.688102 | 斯瑞新材 | 11.48 | 12.23 | 11.46 | 11.87 | +2.85% | 1.57 | 1.81% |
| 2025-05-20 | sh.688103 | 国力电子 | 52.81 | 53.13 | 51.70 | 51.78 | -1.63% | 0.52 | 1.04% |
| 2025-05-20 | sh.688105 | 诺唯赞 | 21.82 | 22.40 | 21.82 | 22.22 | +1.13% | 0.33 | 0.37% |
| 2025-05-20 | sh.688106 | 金宏气体 | 18.29 | 19.03 | 18.16 | 18.67 | +2.08% | 2.01 | 2.24% |
| 2025-05-20 | sh.688107 | 安路科技 | 26.98 | 27.13 | 26.71 | 26.97 | -0.07% | 0.50 | 0.46% |
| 2025-05-20 | sh.688108 | 赛诺医疗 | 9.88 | 10.06 | 9.79 | 9.93 | +1.02% | 0.59 | 1.44% |
| 2025-05-20 | sh.688109 | 品茗科技 | 27.26 | 27.54 | 27.03 | 27.21 | -0.07% | 0.25 | 1.16% |
| 2025-05-20 | sh.688110 | 东芯股份 | 33.90 | 34.55 | 33.70 | 33.93 | -0.64% | 2.52 | 1.67% |
| 2025-05-20 | sh.688111 | 金山办公 | 284.55 | 289.90 | 283.82 | 284.61 | +0.24% | 8.54 | 0.64% |
| 2025-05-20 | sh.688112 | 鼎阳科技 | 35.29 | 36.17 | 35.29 | 35.78 | +0.06% | 0.32 | 0.56% |
| 2025-05-20 | sh.688113 | 联测科技 | 34.84 | 35.07 | 34.42 | 35.07 | +0.97% | 0.25 | 1.12% |
| 2025-05-20 | sh.688114 | 华大智造 | 76.12 | 76.12 | 73.90 | 74.31 | -1.38% | 1.67 | 1.05% |
| 2025-05-20 | sh.688115 | 思林杰 | 44.66 | 45.05 | 43.16 | 43.16 | -4.07% | 0.60 | 3.23% |
| 2025-05-20 | sh.688116 | 天奈科技 | 43.86 | 44.23 | 43.41 | 43.87 | +0.62% | 2.39 | 1.58% |
| 2025-05-20 | sh.688117 | 圣诺生物 | 24.69 | 26.69 | 24.69 | 25.96 | +4.35% | 2.30 | 5.62% |
| 2025-05-20 | sh.688118 | 普元信息 | 23.89 | 24.07 | 23.50 | 23.72 | -0.71% | 0.43 | 1.95% |
| 2025-05-20 | sh.688119 | 中钢洛耐 | 3.88 | 3.91 | 3.84 | 3.90 | +1.04% | 0.21 | 0.93% |
| 2025-05-20 | sh.688120 | 华海清科 | 104.16 | 104.83 | 103.48 | 103.97 | -0.17% | 2.05 | 0.78% |
| 2025-05-20 | sh.688121 | 卓然股份 | 11.40 | 11.45 | 11.31 | 11.43 | +0.35% | 0.19 | 1.20% |
| 2025-05-20 | sh.688122 | 西部超导 | 48.45 | 49.03 | 48.01 | 48.71 | +0.18% | 3.23 | 1.02% |
| 2025-05-20 | sh.688123 | 聚辰股份 | 76.16 | 77.64 | 75.43 | 76.43 | +0.33% | 1.92 | 1.57% |
| 2025-05-20 | sh.688125 | 安达智能 | 35.59 | 36.34 | 35.09 | 35.98 | +1.98% | 0.27 | 3.40% |
| 2025-05-20 | sh.688126 | 沪硅产业 | 18.00 | 18.10 | 17.84 | 18.03 | +0.17% | 1.22 | 0.25% |
| 2025-05-20 | sh.688127 | 蓝特光学 | 22.97 | 23.45 | 22.73 | 23.02 | +0.43% | 0.78 | 0.83% |
| 2025-05-20 | sh.688128 | 中国电研 | 24.06 | 24.32 | 23.96 | 24.11 | +0.12% | 0.56 | 0.56% |
| 2025-05-20 | sh.688129 | 东来技术 | 24.78 | 25.07 | 23.95 | 24.70 | -0.36% | 0.38 | 1.29% |
| 2025-05-20 | sh.688130 | 晶华微 | 19.58 | 20.00 | 19.48 | 19.95 | +1.05% | 0.24 | 3.04% |
| 2025-05-20 | sh.603607 | 京华激光 | 20.51 | 22.34 | 20.30 | 22.34 | +10.00% | 4.77 | 12.23% |
| 2025-05-20 | sh.603608 | 天创时尚 | 4.87 | 5.01 | 4.77 | 4.95 | +2.06% | 0.64 | 3.08% |
| 2025-05-20 | sh.603609 | 禾丰股份 | 8.79 | 9.18 | 8.75 | 9.01 | +2.37% | 0.84 | 1.02% |
| 2025-05-20 | sh.603610 | 麒盛科技 | 12.56 | 12.59 | 12.30 | 12.38 | -2.88% | 2.76 | 6.15% |
| 2025-05-20 | sh.603611 | 诺力股份 | 18.77 | 18.83 | 18.49 | 18.74 | -0.20% | 0.88 | 1.75% |
| 2025-05-20 | sh.603612 | 索通发展 | 16.88 | 17.12 | 16.73 | 16.93 | +0.53% | 1.39 | 1.63% |
| 2025-05-20 | sh.603613 | 国联股份 | 23.84 | 24.24 | 23.67 | 24.14 | +1.47% | 1.54 | 0.89% |
| 2025-05-20 | sh.603615 | 茶花股份 | 21.43 | 21.55 | 20.90 | 20.98 | -2.10% | 0.66 | 1.29% |
| 2025-05-20 | sh.603617 | 君禾股份 | 7.11 | 7.19 | 7.03 | 7.18 | +0.97% | 0.51 | 1.86% |
| 2025-05-20 | sh.603618 | 杭电股份 | 6.34 | 6.43 | 6.26 | 6.43 | +1.41% | 0.89 | 2.01% |
| 2025-05-20 | sh.603619 | 中曼石油 | 16.70 | 16.79 | 16.50 | 16.75 | +0.35% | 1.21 | 1.53% |
| 2025-05-20 | sh.603626 | 科森科技 | 8.58 | 8.68 | 8.30 | 8.52 | -0.35% | 3.38 | 7.21% |
| 2025-05-20 | sh.603628 | 清源股份 | 12.01 | 12.05 | 11.89 | 12.03 | +0.50% | 0.40 | 1.21% |
| 2025-05-20 | sh.603629 | 利通电子 | 23.89 | 24.56 | 23.57 | 24.26 | +0.45% | 2.92 | 4.69% |
| 2025-05-20 | sh.603630 | 拉芳家化 | 25.91 | 27.26 | 25.31 | 27.26 | +10.01% | 5.36 | 8.81% |
| 2025-05-20 | sh.603633 | 徕木股份 | 8.45 | 8.63 | 8.40 | 8.56 | +0.47% | 0.93 | 2.55% |
| 2025-05-20 | sh.603636 | 南威软件 | 12.05 | 12.18 | 11.88 | 12.17 | +0.83% | 1.08 | 1.54% |
| 2025-05-20 | sh.603637 | 镇海股份 | 10.02 | 10.21 | 9.90 | 10.13 | +1.08% | 0.49 | 2.00% |
| 2025-05-20 | sh.603638 | 艾迪精密 | 18.13 | 18.24 | 17.86 | 18.08 | -0.16% | 0.47 | 0.31% |
| 2025-05-20 | sh.603639 | 海利尔 | 12.95 | 13.26 | 12.91 | 13.15 | +1.04% | 0.35 | 0.76% |
| 2025-05-20 | sh.603648 | 畅联股份 | 10.24 | 10.32 | 10.11 | 10.28 | 0.00% | 0.84 | 2.22% |
| 2025-05-20 | sh.603650 | 彤程新材 | 31.42 | 31.50 | 31.14 | 31.46 | +0.09% | 0.68 | 0.36% |
| 2025-05-20 | sh.603655 | 朗博科技 | 24.44 | 24.62 | 24.13 | 24.57 | +0.90% | 0.39 | 1.52% |
显示 1465801 - 1465900 条，共 5,034,999 条记录