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.688529 豪森智能 20.09 20.75 19.60 19.70 -1.70% 0.64 1.88%
2026-05-21 sh.688528 秦川物联 12.76 13.06 12.38 12.40 -2.52% 0.49 2.26%
2026-05-21 sh.688526 科前生物 14.49 14.65 14.27 14.31 -1.11% 0.20 0.29%
2026-05-21 sh.688525 佰维存储 324.80 327.99 298.55 301.00 -4.93% 115.65 7.79%
2026-05-21 sh.688523 航天环宇 69.98 71.71 66.48 66.67 -4.11% 5.42 8.06%
2026-05-21 sh.688522 纳睿雷达 34.98 35.34 33.20 33.22 -4.32% 1.62 3.83%
2026-05-21 sh.688660 电气风电 12.36 12.53 11.50 11.56 -7.59% 4.05 2.53%
2026-05-21 sh.688521 芯原股份 303.03 303.55 271.11 273.54 -7.21% 68.76 4.53%
2026-05-21 sh.688520 神州细胞 41.34 43.43 41.34 41.88 +1.31% 1.53 0.81%
2026-05-21 sh.688519 南亚新材 189.97 200.00 180.18 183.00 -2.11% 11.15 2.47%
2026-05-21 sh.688517 金冠电气 24.55 24.55 22.50 22.60 -5.91% 1.34 4.18%
2026-05-21 sh.688516 奥特维 81.80 82.40 76.00 76.46 -5.31% 9.12 3.64%
2026-05-21 sh.688348 昱能科技 50.20 50.84 46.64 46.76 -7.22% 1.58 2.08%
2026-05-21 sh.688349 三一重能 22.14 22.62 21.95 22.00 0.00% 1.80 0.68%
2026-05-21 sh.688350 富淼科技 40.80 41.08 37.40 37.55 -6.12% 2.27 4.04%
2026-05-21 sh.688351 微电生理 25.86 27.20 25.55 25.97 +0.43% 2.61 2.10%
2026-05-21 sh.688352 颀中科技 15.68 16.30 14.36 14.40 -7.40% 5.92 10.63%
2026-05-21 sh.688353 华盛锂电 100.50 102.45 94.44 94.80 -5.37% 5.29 3.37%
2026-05-21 sh.688357 建龙微纳 35.47 36.36 33.82 33.92 -4.42% 0.78 2.19%
2026-05-21 sh.688358 祥生医疗 34.78 35.71 33.58 33.68 -2.91% 0.74 1.91%
2026-05-21 sh.688359 三孚新科 140.00 143.00 122.90 123.48 -8.32% 8.19 6.36%
2026-05-21 sh.688360 德马科技 23.00 24.88 22.80 24.02 +1.31% 6.89 11.36%
2026-05-21 sh.688361 中科飞测 258.90 267.01 239.87 241.61 -6.69% 46.75 5.25%
2026-05-21 sh.688362 甬矽电子 54.83 58.51 52.66 52.87 -3.56% 22.51 9.84%
2026-05-21 sh.688363 华熙生物 40.02 40.49 39.50 39.52 -1.20% 1.01 0.52%
2026-05-21 sh.688365 光云科技 21.55 22.10 20.11 20.20 -5.96% 4.38 4.85%
2026-05-21 sh.688366 昊海生科 35.35 35.98 34.60 34.72 -1.78% 0.26 0.37%
2026-05-21 sh.688367 工大高科 37.00 37.32 34.80 35.06 -5.70% 1.19 3.75%
2026-05-21 sh.688368 晶丰明源 213.69 214.99 197.01 198.05 -6.20% 10.48 5.70%
2026-05-21 sh.688369 致远互联 24.39 24.86 22.52 22.67 -7.05% 1.13 4.14%
2026-05-21 sh.688370 丛麟科技 25.50 26.14 25.10 25.40 -0.70% 0.41 1.16%
2026-05-21 sh.688371 菲沃泰 40.00 43.86 38.79 39.00 -5.80% 10.81 7.90%
2026-05-21 sh.688372 伟测科技 179.35 180.38 157.01 157.02 -9.06% 24.33 8.63%
2026-05-21 sh.688373 盟科药业 5.14 5.30 5.05 5.06 -1.75% 0.61 1.95%
2026-05-21 sh.688375 国博电子 113.00 114.27 105.44 106.00 -4.80% 6.71 1.02%
2026-05-21 sh.688376 美埃科技 83.01 84.79 76.01 76.59 -8.23% 3.28 3.00%
2026-05-21 sh.688377 迪威尔 43.06 44.38 41.40 41.52 -3.62% 0.79 0.94%
2026-05-21 sh.688378 奥来德 51.91 54.70 47.50 47.85 -4.93% 9.22 7.50%
2026-05-21 sh.688379 华光新材 77.27 78.00 71.50 71.68 -6.84% 4.09 6.07%
2026-05-21 sh.688380 中微半导 56.01 56.37 50.26 50.72 -8.27% 12.06 5.60%
2026-05-21 sh.688381 帝奥微 42.75 45.49 41.50 43.00 +1.70% 10.14 9.42%
2026-05-21 sh.688382 益方生物 19.99 21.98 19.99 20.70 +3.09% 4.12 3.36%
2026-05-21 sh.688383 新益昌 141.10 150.85 132.00 133.00 -4.71% 7.49 5.17%
2026-05-21 sh.688385 复旦微电 73.34 74.40 65.18 65.55 -8.84% 22.27 5.91%
2026-05-21 sh.688386 泛亚微透 90.99 91.98 85.61 85.91 -4.39% 2.16 2.67%
2026-05-21 sh.688387 信科移动 19.47 19.78 18.01 18.12 -5.62% 15.90 4.16%
2026-05-21 sh.688388 嘉元科技 46.58 46.83 42.46 42.64 -8.00% 12.99 6.34%
2026-05-21 sh.688389 普门科技 12.36 12.66 12.20 12.23 -0.73% 0.47 0.87%
2026-05-21 sh.688390 固德威 141.68 144.80 135.60 136.72 -4.72% 12.46 3.64%
2026-05-21 sh.688391 钜泉科技 34.65 34.90 32.00 32.40 -5.70% 1.25 3.24%
2026-05-21 sh.688392 骄成超声 175.42 178.91 154.00 155.70 -11.48% 11.65 6.10%
2026-05-21 sh.688393 安必平 24.55 25.09 23.74 23.78 -3.29% 0.43 1.89%
2026-05-21 sh.688395 正弦电气 31.77 32.65 30.88 31.00 -2.12% 0.81 2.94%
2026-05-21 sh.688396 华润微 66.01 66.92 59.66 59.80 -8.86% 32.12 3.83%
2026-05-21 sh.688398 赛特新材 34.21 35.24 32.01 32.76 -4.80% 1.22 2.14%
2026-05-21 sh.688591 泰凌微 40.62 42.78 39.04 39.17 -2.37% 7.19 10.37%
2026-05-21 sh.688399 硕世生物 60.48 60.48 57.41 57.92 -4.78% 1.20 2.41%
2026-05-21 sh.688400 凌云光 67.81 68.90 63.00 63.77 -5.99% 20.53 6.71%
2026-05-21 sh.688401 路维光电 75.81 77.60 69.18 69.52 -6.47% 8.45 5.91%
2026-05-21 sh.688403 汇成股份 20.81 21.48 19.06 19.40 -6.46% 17.82 8.84%
2026-05-21 sh.688408 中信博 39.94 40.22 37.29 37.35 -6.48% 2.50 2.93%
2026-05-21 sh.688409 富创精密 181.90 188.00 163.58 163.58 -12.76% 21.93 4.07%
2026-05-21 sh.688410 山外山 16.16 17.25 16.11 16.43 +1.99% 1.34 2.50%
2026-05-21 sh.688411 海博思创 268.00 268.20 248.88 249.41 -5.95% 18.54 5.44%
2026-05-21 sh.688416 恒烁股份 129.00 131.50 114.00 115.75 -7.57% 8.45 8.28%
2026-05-21 sh.688418 震有科技 51.00 53.50 48.59 48.80 -4.52% 4.35 4.39%
2026-05-21 sh.688419 耐科装备 57.55 61.55 54.37 54.40 -5.44% 5.38 8.11%
2026-05-21 sh.688420 美腾科技 28.87 29.43 27.43 27.74 -3.91% 0.57 4.78%
2026-05-21 sh.688425 铁建重工 4.45 4.51 4.39 4.39 -1.35% 0.78 0.33%
2026-05-21 sh.688426 康为世纪 21.08 21.58 20.00 20.16 -4.32% 0.26 1.09%
2026-05-21 sh.688428 诺诚健华 24.49 27.48 24.40 25.85 +5.55% 5.55 7.97%
2026-05-21 sh.688429 时创能源 14.24 14.32 13.17 13.25 -6.62% 0.59 3.57%
2026-05-21 sh.688432 有研硅 21.00 21.60 19.15 19.17 -9.02% 9.42 3.71%
2026-05-21 sh.688433 华曙高科 101.00 101.19 93.11 93.40 -3.16% 6.34 1.58%
2026-05-21 sh.688435 英方软件 44.56 45.33 41.51 41.57 -6.77% 1.37 5.62%
2026-05-21 sh.688439 振华风光 53.10 54.18 51.15 51.24 -2.81% 2.61 2.46%
2026-05-21 sh.688443 智翔金泰 29.25 31.39 29.25 29.39 +0.48% 1.91 5.39%
2026-05-21 sh.688450 光格科技 47.25 48.92 45.99 46.15 -1.26% 0.88 3.82%
2026-05-21 sh.688455 科捷智能 22.43 22.78 20.71 20.88 -5.31% 1.23 3.33%
2026-05-21 sh.688456 有研粉材 85.30 87.50 78.30 78.88 -6.94% 5.76 6.71%
2026-05-21 sh.688458 美芯晟 45.83 46.50 42.10 42.20 -9.23% 2.68 7.11%
2026-05-21 sh.688459 哈铁科技 8.85 8.94 8.66 8.70 -2.14% 0.20 0.48%
2026-05-21 sh.688466 金科环境 18.36 18.62 17.54 17.80 -3.26% 0.34 1.53%
2026-05-21 sh.688468 科美诊断 7.18 7.31 6.99 7.02 -1.82% 0.22 0.75%
2026-05-21 sh.688469 芯联集成 8.08 8.09 7.40 7.42 -7.13% 18.41 4.04%
2026-05-21 sh.688472 阿特斯 14.99 15.08 14.02 14.06 -6.58% 9.54 4.86%
2026-05-21 sh.688475 萤石网络 30.88 31.18 29.50 29.57 -3.43% 1.73 0.72%
2026-05-21 sh.688478 晶升股份 69.54 70.94 62.62 62.88 -10.02% 7.89 8.63%
2026-05-21 sh.688479 友车科技 41.20 42.17 38.61 38.95 -5.46% 0.87 3.44%
2026-05-21 sh.688480 赛恩斯 95.00 98.00 91.50 91.86 -2.67% 2.64 2.90%
2026-05-21 sh.688484 南芯科技 48.68 49.09 44.25 44.38 -7.54% 6.45 3.24%
2026-05-21 sh.688485 九州一轨 61.00 61.00 54.66 54.86 -8.26% 5.89 11.49%
2026-05-21 sh.688486 龙迅股份 92.30 92.58 84.25 84.48 -6.56% 3.91 3.32%
2026-05-21 sh.688488 艾迪药业 16.08 16.62 15.76 15.77 -1.25% 1.31 1.92%
2026-05-21 sh.688489 三未信安 43.26 43.50 40.68 41.06 -4.51% 0.46 0.96%
2026-05-21 sh.688496 *ST清越 1.51 1.66 1.36 1.50 -6.25% 0.46 12.98%
2026-05-21 sh.688498 源杰科技 1121.70 1123.00 1025.75 1038.04 -6.90% 55.28 4.22%
2026-05-21 sh.688499 利元亨 58.26 60.18 56.11 56.24 -3.45% 5.92 5.97%
2026-05-21 sh.688500 慧辰股份 60.23 62.21 57.16 57.66 -4.90% 2.61 5.95%
2026-05-21 sh.688501 青达环保 24.59 25.00 23.33 23.40 -4.84% 0.46 1.54%
显示 16801 - 16900 条，共 1,446,324 条记录