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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sh.688567 | 孚能科技 | 14.29 | 15.50 | 14.29 | 14.49 | +2.69% | 6.43 | 3.52% |
| 2026-05-21 | sh.688700 | 东威科技 | 76.96 | 78.98 | 69.81 | 70.07 | -3.15% | 14.25 | 6.45% |
| 2026-05-21 | sh.688568 | 中科星图 | 55.90 | 56.98 | 53.57 | 53.76 | -3.34% | 7.90 | 1.76% |
| 2026-05-21 | sh.688569 | 铁科轨道 | 20.58 | 20.88 | 20.09 | 20.09 | -2.19% | 0.29 | 0.68% |
| 2026-05-21 | sh.688570 | 天玛智控 | 16.90 | 17.22 | 16.56 | 16.61 | -1.83% | 0.16 | 0.50% |
| 2026-05-21 | sh.688571 | 杭华股份 | 9.92 | 10.00 | 9.23 | 9.25 | -8.14% | 2.14 | 5.22% |
| 2026-05-21 | sh.688701 | 卓锦股份 | 10.63 | 10.79 | 10.08 | 10.27 | -3.75% | 0.23 | 1.63% |
| 2026-05-21 | sh.688702 | 盛科通信 | 318.00 | 331.58 | 299.00 | 300.87 | -3.86% | 36.90 | 5.71% |
| 2026-05-21 | sh.688573 | 信宇人 | 24.74 | 24.95 | 22.97 | 23.20 | -5.65% | 0.96 | 7.55% |
| 2026-05-21 | sh.688575 | 亚辉龙 | 12.08 | 12.16 | 11.50 | 11.53 | -4.63% | 1.26 | 1.86% |
| 2026-05-21 | sh.688576 | 西山科技 | 78.80 | 81.81 | 77.83 | 78.00 | -1.09% | 0.54 | 3.12% |
| 2026-05-21 | sh.688577 | 浙海德曼 | 89.57 | 95.80 | 89.57 | 93.71 | +3.49% | 3.37 | 3.26% |
| 2026-05-21 | sh.688578 | 艾力斯 | 93.22 | 96.93 | 93.22 | 93.61 | -0.35% | 6.94 | 1.61% |
| 2026-05-21 | sh.688579 | 地纬智能 | 10.15 | 10.38 | 9.73 | 9.75 | -3.94% | 0.54 | 1.35% |
| 2026-05-21 | sh.688580 | 伟思医疗 | 59.20 | 60.06 | 56.89 | 57.10 | -3.48% | 1.24 | 2.20% |
| 2026-05-21 | sh.688581 | 安杰思 | 61.07 | 63.00 | 58.61 | 59.07 | -3.15% | 0.95 | 3.75% |
| 2026-05-21 | sh.688582 | 芯动联科 | 54.80 | 55.37 | 51.13 | 51.17 | -5.42% | 4.10 | 3.07% |
| 2026-05-21 | sh.688583 | 思看科技 | 128.00 | 133.00 | 125.22 | 125.65 | -1.37% | 3.30 | 8.27% |
| 2026-05-21 | sh.688584 | 上海合晶 | 30.87 | 31.18 | 26.81 | 26.90 | -16.36% | 15.43 | 15.50% |
| 2026-05-21 | sh.688585 | 上纬新材 | 176.50 | 203.50 | 174.06 | 187.64 | +7.81% | 24.53 | 3.21% |
| 2026-05-21 | sh.688586 | 江航装备 | 14.58 | 14.84 | 13.68 | 13.71 | -5.84% | 1.57 | 1.40% |
| 2026-05-21 | sh.688588 | 凌志软件 | 12.20 | 12.63 | 11.77 | 11.80 | -3.12% | 0.82 | 1.67% |
| 2026-05-21 | sh.688589 | 力合微 | 24.90 | 25.19 | 23.06 | 23.20 | -6.30% | 1.67 | 4.75% |
| 2026-05-21 | sh.688590 | 新致软件 | 17.51 | 17.94 | 16.28 | 16.32 | -6.74% | 2.59 | 5.39% |
| 2026-05-21 | sh.688592 | 司南导航 | 43.39 | 44.80 | 41.60 | 42.20 | -2.72% | 0.68 | 4.07% |
| 2026-05-21 | sh.688593 | 新相微 | 45.00 | 47.00 | 39.93 | 40.02 | -6.06% | 16.71 | 11.90% |
| 2026-05-21 | sh.688595 | 芯海科技 | 38.60 | 38.99 | 35.10 | 35.20 | -7.37% | 2.48 | 4.65% |
| 2026-05-21 | sh.688596 | 正帆科技 | 50.75 | 50.98 | 45.38 | 45.41 | -9.56% | 18.16 | 12.83% |
| 2026-05-21 | sh.688597 | 煜邦电力 | 8.87 | 8.90 | 8.24 | 8.28 | -6.55% | 0.65 | 2.26% |
| 2026-05-21 | sh.688598 | 金博股份 | 36.10 | 37.50 | 34.72 | 34.72 | -4.19% | 6.06 | 8.30% |
| 2026-05-21 | sh.688599 | 天合光能 | 17.25 | 17.56 | 16.43 | 16.48 | -3.85% | 8.65 | 2.17% |
| 2026-05-21 | sh.688600 | 皖仪科技 | 28.33 | 28.66 | 26.92 | 26.98 | -4.77% | 0.54 | 1.44% |
| 2026-05-21 | sh.688601 | 力芯微 | 65.90 | 68.00 | 62.11 | 63.25 | -2.78% | 6.41 | 7.33% |
| 2026-05-21 | sh.688602 | 康鹏科技 | 7.73 | 7.75 | 7.24 | 7.26 | -4.72% | 0.68 | 3.51% |
| 2026-05-21 | sh.688603 | 天承科技 | 167.00 | 173.42 | 140.22 | 142.35 | -4.32% | 19.72 | 26.38% |
| 2026-05-21 | sh.688605 | 先锋精科 | 83.66 | 84.60 | 76.40 | 76.90 | -8.98% | 10.67 | 12.17% |
| 2026-05-21 | sh.688606 | 奥泰生物 | 51.07 | 51.84 | 49.60 | 49.61 | -3.35% | 0.30 | 0.74% |
| 2026-05-21 | sh.688607 | 康众医疗 | 65.18 | 70.45 | 62.98 | 63.46 | -1.76% | 3.44 | 6.45% |
| 2026-05-21 | sh.688608 | 恒玄科技 | 200.00 | 201.55 | 183.15 | 183.50 | -7.23% | 17.40 | 5.33% |
| 2026-05-21 | sh.688609 | 九联科技 | 13.07 | 13.41 | 12.10 | 12.16 | -6.82% | 6.07 | 9.51% |
| 2026-05-21 | sh.688610 | 埃科光电 | 166.98 | 189.90 | 163.88 | 176.98 | +7.26% | 7.42 | 10.32% |
| 2026-05-21 | sh.688611 | 杭州柯林 | 74.30 | 76.66 | 69.60 | 75.54 | +3.49% | 4.48 | 3.97% |
| 2026-05-21 | sh.688612 | 威迈斯 | 32.31 | 34.80 | 32.15 | 33.14 | +2.57% | 4.48 | 5.26% |
| 2026-05-21 | sh.688613 | 奥精医疗 | 19.35 | 19.60 | 18.48 | 18.49 | -4.59% | 0.58 | 2.22% |
| 2026-05-21 | sh.688615 | 合合信息 | 147.15 | 148.99 | 137.00 | 138.50 | -5.14% | 10.65 | 5.47% |
| 2026-05-21 | sh.688616 | 西力科技 | 14.12 | 14.34 | 13.39 | 13.44 | -4.68% | 0.55 | 2.19% |
| 2026-05-21 | sh.688617 | 惠泰医疗 | 222.64 | 232.39 | 221.50 | 221.93 | -0.92% | 3.79 | 1.18% |
| 2026-05-21 | sh.688618 | 三旺通信 | 42.29 | 43.37 | 38.00 | 38.83 | -8.66% | 1.93 | 4.27% |
| 2026-05-21 | sh.688619 | 罗普特 | 18.66 | 19.36 | 17.96 | 18.08 | -3.37% | 1.96 | 5.62% |
| 2026-05-21 | sh.688620 | 安凯微 | 14.19 | 14.49 | 13.31 | 13.32 | -6.00% | 2.58 | 7.96% |
| 2026-05-21 | sh.688621 | 阳光诺和 | 56.50 | 59.30 | 56.48 | 56.76 | +0.46% | 2.03 | 3.14% |
| 2026-05-21 | sh.688622 | *ST禾信 | 81.00 | 82.29 | 76.10 | 77.23 | -5.12% | 0.67 | 1.20% |
| 2026-05-21 | sh.688623 | 双元科技 | 99.30 | 102.20 | 99.01 | 99.68 | -0.01% | 1.50 | 7.81% |
| 2026-05-21 | sh.688625 | 呈和科技 | 99.29 | 99.29 | 90.05 | 91.37 | -8.36% | 5.80 | 3.23% |
| 2026-05-21 | sh.688626 | 翔宇医疗 | 59.39 | 60.93 | 56.66 | 57.00 | -4.02% | 1.73 | 1.82% |
| 2026-05-21 | sh.688627 | 精智达 | 441.00 | 451.00 | 404.04 | 409.95 | -6.83% | 32.82 | 10.59% |
| 2026-05-21 | sh.688628 | 优利德 | 106.37 | 106.37 | 95.58 | 96.31 | -9.46% | 8.20 | 7.28% |
| 2026-05-21 | sh.689009 | 九号公司 | 39.94 | 40.95 | 39.36 | 39.50 | -1.25% | 4.82 | 2.15% |
| 2026-05-21 | sz.000001 | 平安银行 | 10.78 | 10.80 | 10.69 | 10.70 | -0.65% | 11.94 | 0.57% |
| 2026-05-21 | sh.688629 | 华丰科技 | 148.00 | 149.33 | 133.00 | 134.06 | -8.40% | 32.45 | 12.65% |
| 2026-05-21 | sh.688630 | 芯碁微装 | 295.10 | 299.97 | 266.00 | 268.25 | -7.94% | 19.95 | 5.32% |
| 2026-05-21 | sz.000004 | *ST国华 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.688631 | 莱斯信息 | 55.94 | 57.36 | 53.70 | 53.75 | -4.77% | 1.72 | 4.77% |
| 2026-05-21 | sz.000006 | 深振业A | 10.86 | 11.18 | 10.45 | 10.46 | -3.68% | 6.12 | 4.18% |
| 2026-05-21 | sh.688633 | 星球石墨 | 36.08 | 36.15 | 33.89 | 34.12 | -5.67% | 3.18 | 6.30% |
| 2026-05-21 | sh.688636 | 智明达 | 41.81 | 42.39 | 39.48 | 39.63 | -4.48% | 2.19 | 3.17% |
| 2026-05-21 | sh.688638 | 誉辰智能 | 43.06 | 43.88 | 40.01 | 40.23 | -6.98% | 0.52 | 4.67% |
| 2026-05-21 | sh.688646 | ST逸飞 | 71.44 | 75.00 | 68.60 | 69.69 | -0.87% | 1.28 | 3.09% |
| 2026-05-21 | sh.688648 | 中邮科技 | 49.90 | 52.70 | 49.34 | 49.36 | -0.78% | 2.85 | 7.99% |
| 2026-05-21 | sh.688651 | 盛邦安全 | 42.70 | 43.30 | 40.80 | 40.95 | -4.68% | 0.64 | 4.71% |
| 2026-05-21 | sh.688652 | 京仪装备 | 172.00 | 176.66 | 154.00 | 157.00 | -8.36% | 20.55 | 10.29% |
| 2026-05-21 | sh.688653 | 康希通信 | 16.50 | 16.59 | 15.23 | 15.29 | -6.54% | 2.14 | 4.26% |
| 2026-05-21 | sh.688655 | 迅捷兴 | 67.19 | 69.19 | 59.50 | 59.61 | -9.54% | 8.27 | 9.59% |
| 2026-05-21 | sh.688656 | 浩欧博 | 129.10 | 131.72 | 124.65 | 124.66 | -4.48% | 0.47 | 0.58% |
| 2026-05-21 | sh.688657 | 浩辰软件 | 36.60 | 37.86 | 36.00 | 36.65 | +0.11% | 0.70 | 3.19% |
| 2026-05-21 | sh.688658 | 悦康药业 | 19.01 | 19.55 | 18.56 | 18.60 | -2.16% | 2.05 | 2.38% |
| 2026-05-21 | sh.688659 | 元琛科技 | 11.77 | 12.00 | 11.21 | 11.33 | -4.15% | 0.42 | 2.26% |
| 2026-05-21 | sh.688661 | 和林微纳 | 131.85 | 131.85 | 115.20 | 116.22 | -11.95% | 9.08 | 4.84% |
| 2026-05-21 | sh.688662 | 富信科技 | 98.00 | 99.99 | 85.30 | 85.38 | -8.59% | 8.81 | 10.93% |
| 2026-05-21 | sh.688663 | 新风光 | 100.79 | 101.59 | 89.68 | 91.00 | -9.99% | 8.50 | 6.26% |
| 2026-05-21 | sh.688665 | 四方光电 | 53.72 | 54.85 | 51.21 | 52.10 | -2.53% | 0.66 | 1.21% |
| 2026-05-21 | sh.688667 | 菱电电控 | 155.58 | 155.64 | 146.68 | 147.04 | -5.49% | 2.18 | 2.74% |
| 2026-05-21 | sh.688668 | 鼎通科技 | 285.04 | 288.95 | 257.68 | 260.00 | -8.41% | 17.02 | 4.49% |
| 2026-05-21 | sh.688557 | 兰剑智能 | 35.87 | 36.59 | 34.60 | 34.69 | -4.28% | 0.77 | 2.11% |
| 2026-05-21 | sh.688556 | 高测股份 | 14.00 | 14.58 | 13.50 | 13.52 | -3.57% | 8.03 | 6.89% |
| 2026-05-21 | sh.688553 | 汇宇制药 | 21.29 | 22.09 | 20.56 | 20.63 | -1.57% | 2.39 | 3.27% |
| 2026-05-21 | sh.688552 | 航天南湖 | 36.67 | 36.88 | 35.00 | 35.08 | -3.28% | 1.59 | 1.31% |
| 2026-05-21 | sh.688551 | 科威尔 | 67.99 | 68.94 | 63.08 | 63.55 | -6.91% | 3.30 | 5.93% |
| 2026-05-21 | sh.688550 | 瑞联新材 | 49.71 | 52.10 | 49.01 | 49.55 | +0.14% | 6.34 | 7.21% |
| 2026-05-21 | sh.688549 | 中巨芯 | 17.56 | 17.88 | 15.68 | 15.75 | -12.11% | 25.35 | 25.73% |
| 2026-05-21 | sh.688548 | 广钢气体 | 34.00 | 34.00 | 30.66 | 30.75 | -9.98% | 15.37 | 6.92% |
| 2026-05-21 | sh.688545 | 兴福电子 | 88.99 | 91.73 | 77.96 | 78.39 | -9.38% | 24.85 | 16.26% |
| 2026-05-21 | sh.688543 | 国科军工 | 60.80 | 60.80 | 57.80 | 57.92 | -4.11% | 2.73 | 3.96% |
| 2026-05-21 | sh.688539 | 高华科技 | 39.39 | 39.92 | 37.00 | 37.26 | -5.34% | 1.47 | 2.04% |
| 2026-05-21 | sh.688538 | 和辉光电 | 2.36 | 2.51 | 2.35 | 2.37 | +2.16% | 5.34 | 3.81% |
| 2026-05-21 | sh.688536 | 思瑞浦 | 312.99 | 316.00 | 289.00 | 289.70 | -7.83% | 24.00 | 5.79% |
| 2026-05-21 | sh.688535 | 华海诚科 | 141.47 | 145.60 | 134.00 | 135.17 | -4.32% | 21.19 | 12.58% |
| 2026-05-21 | sh.688533 | 上声电子 | 27.99 | 28.27 | 26.80 | 27.02 | -1.85% | 0.64 | 1.38% |
| 2026-05-21 | sh.688531 | 日联科技 | 159.90 | 163.47 | 147.96 | 149.00 | -6.88% | 20.11 | 11.27% |
| 2026-05-21 | sh.688530 | 欧莱新材 | 55.60 | 55.99 | 48.89 | 49.50 | -10.54% | 6.12 | 16.71% |
显示 16701 - 16800 条，共 1,446,324 条记录