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.688502 茂莱光学 593.52 606.30 523.61 523.68 -10.50% 14.31 4.81%
2026-05-21 sh.688503 聚和材料 117.50 121.44 108.00 109.00 -6.20% 18.34 7.90%
2026-05-21 sh.688505 复旦张江 7.82 8.05 7.65 7.66 -1.03% 0.37 0.66%
2026-05-21 sh.688639 华恒生物 26.21 26.70 25.40 25.41 -3.05% 1.39 2.14%
2026-05-21 sh.688506 百利天恒 248.50 261.00 247.92 250.10 +1.13% 6.36 0.61%
2026-05-21 sh.688507 索辰科技 157.00 157.92 142.89 142.89 -7.99% 21.01 28.38%
2026-05-21 sh.688508 芯朋微 94.89 96.67 88.88 89.50 -4.56% 8.36 6.74%
2026-05-21 sh.688509 正元地信 4.98 5.01 4.76 4.79 -3.43% 0.64 3.37%
2026-05-21 sh.688510 航亚科技 32.10 32.49 30.40 30.56 -4.50% 2.23 2.72%
2026-05-21 sh.688511 天微电子 27.84 29.20 26.27 26.47 -4.89% 2.78 7.58%
2026-05-21 sh.688512 慧智微 15.36 15.57 13.88 14.06 -8.46% 4.35 9.09%
2026-05-21 sh.688515 裕太微 243.00 244.99 216.00 217.00 -9.03% 16.35 14.20%
2026-05-21 sh.688203 海正生材 14.55 14.67 13.67 13.72 -5.90% 0.73 2.57%
2026-05-21 sh.688205 德科立 270.00 271.06 248.89 249.74 -6.49% 26.97 6.49%
2026-05-21 sh.688206 概伦电子 43.00 44.48 39.00 39.02 -1.71% 12.41 6.90%
2026-05-21 sh.688207 格灵深瞳 17.26 17.50 16.16 16.23 -5.97% 2.06 4.71%
2026-05-21 sh.688208 道通科技 40.46 42.15 39.44 39.57 -1.71% 9.19 3.33%
2026-05-21 sh.688209 英集芯 27.08 27.25 24.85 24.94 -7.29% 4.72 4.17%
2026-05-21 sh.688210 统联精密 48.90 52.85 48.40 48.90 -1.15% 5.25 6.36%
2026-05-21 sh.688211 中科微至 39.50 40.35 37.50 37.50 -5.06% 1.04 2.06%
2026-05-21 sh.688212 澳华内镜 34.10 35.30 33.35 33.50 -1.70% 0.82 1.78%
2026-05-21 sh.688213 思特威 130.25 132.68 108.31 108.82 -5.23% 40.63 10.68%
2026-05-21 sh.688215 瑞晟智能 79.79 80.18 73.11 73.98 -6.06% 1.08 2.24%
2026-05-21 sh.688518 联赢激光 31.10 32.41 29.40 29.67 -2.69% 8.59 8.05%
2026-05-21 sh.688216 气派科技 37.78 38.90 34.50 34.54 -8.06% 2.64 6.76%
2026-05-21 sh.688217 睿昂基因 29.01 29.74 27.33 27.41 -6.26% 0.26 1.62%
2026-05-21 sh.688218 江苏北人 45.30 45.70 42.81 43.52 -4.71% 3.94 7.63%
2026-05-21 sh.688219 会通股份 11.95 12.13 11.53 11.58 -2.11% 1.44 2.20%
2026-05-21 sh.688220 翱捷科技 125.00 129.49 112.00 113.75 -8.65% 28.85 6.38%
2026-05-21 sh.688221 前沿生物 22.26 23.20 21.75 22.00 -1.65% 3.83 4.52%
2026-05-21 sh.688222 成都先导 29.04 31.16 28.78 30.01 +3.23% 9.87 8.14%
2026-05-21 sh.688223 晶科能源 6.65 6.73 6.30 6.31 -4.83% 10.91 1.62%
2026-05-21 sh.688225 亚信安全 17.44 17.91 16.05 16.10 -6.83% 1.38 2.04%
2026-05-21 sh.688226 威腾电气 65.90 67.28 57.01 58.38 -10.35% 9.30 7.83%
2026-05-21 sh.688227 品高股份 97.37 98.29 89.29 89.50 -6.48% 5.96 5.61%
2026-05-21 sh.688228 开普云 117.39 117.59 106.50 106.80 -7.71% 4.29 5.66%
2026-05-21 sh.688229 博睿数据 96.00 98.99 90.00 90.65 -6.82% 2.53 6.02%
2026-05-21 sh.688230 芯导科技 76.92 77.00 70.11 70.65 -6.68% 1.98 2.28%
2026-05-21 sh.688231 隆达股份 51.04 51.78 48.00 48.15 -3.78% 2.58 2.09%
2026-05-21 sh.688232 新点软件 22.45 22.89 21.68 21.74 -3.16% 0.76 1.06%
2026-05-21 sh.688233 神工股份 110.00 111.00 93.00 93.98 -12.48% 17.08 9.88%
2026-05-21 sh.688234 天岳先进 153.55 153.55 138.99 139.61 -9.99% 35.05 5.57%
2026-05-21 sh.688235 百济神州 247.00 261.47 247.00 251.96 +3.27% 17.74 6.03%
2026-05-21 sh.688236 春立医疗 16.94 17.85 16.77 16.86 +0.06% 0.46 0.92%
2026-05-21 sh.688237 超卓航科 51.72 53.30 49.76 50.82 -2.48% 0.79 1.70%
2026-05-21 sh.688238 和元生物 6.40 6.50 6.23 6.25 -2.19% 0.66 1.60%
2026-05-21 sh.688239 航宇科技 70.65 71.51 64.80 65.01 -7.81% 5.82 4.47%
2026-05-21 sh.688244 永信至诚 19.60 19.87 18.58 18.60 -3.53% 0.48 1.64%
2026-05-21 sh.688246 嘉和美康 24.31 24.71 23.50 23.60 -2.56% 0.94 2.84%
2026-05-21 sh.688247 宣泰医药 9.13 9.25 8.92 8.95 -1.76% 0.26 0.64%
2026-05-21 sh.688248 南网科技 63.75 64.60 59.80 60.01 -5.76% 3.35 0.95%
2026-05-21 sh.688249 晶合集成 42.11 42.39 38.84 38.98 -9.10% 35.11 4.28%
2026-05-21 sh.688251 井松智能 29.01 29.90 28.39 28.43 -2.74% 1.00 3.40%
2026-05-21 sh.688252 天德钰 24.42 25.00 22.93 23.06 -5.57% 3.08 3.12%
2026-05-21 sh.688253 英诺特 67.29 68.50 65.03 65.55 -0.55% 2.04 2.23%
2026-05-21 sh.688255 凯尔达 35.07 35.87 33.10 33.14 -5.23% 3.25 8.56%
2026-05-21 sh.688256 寒武纪 1370.04 1386.00 1285.00 1290.90 -5.25% 205.30 2.44%
2026-05-21 sh.688257 新锐股份 87.49 91.55 84.00 84.99 -2.62% 13.47 6.04%
2026-05-21 sh.688258 卓易信息 136.88 139.36 126.16 126.99 -5.09% 7.77 4.80%
2026-05-21 sh.688259 创耀科技 40.80 41.53 38.71 38.86 -4.05% 2.11 4.66%
2026-05-21 sh.688260 昀冢科技 58.00 64.22 57.40 60.59 +4.05% 8.95 12.16%
2026-05-21 sh.688261 东微半导 86.70 86.99 77.70 77.70 -8.91% 6.64 6.60%
2026-05-21 sh.688262 国芯科技 41.00 42.71 38.91 39.03 -3.39% 10.52 7.62%
2026-05-21 sh.688265 南模生物 38.70 40.30 38.15 38.25 -1.92% 0.19 0.61%
2026-05-21 sh.688266 泽璟制药 100.07 106.49 99.05 103.14 +3.07% 5.06 1.84%
2026-05-21 sh.688267 中触媒 34.22 34.70 32.60 32.81 -4.06% 1.22 2.05%
2026-05-21 sh.688268 华特气体 184.60 185.70 158.00 158.72 -13.27% 22.36 10.72%
2026-05-21 sh.688269 凯立新材 41.31 42.20 39.61 39.81 -3.37% 1.17 2.19%
2026-05-21 sh.688270 ST臻镭 131.01 138.73 130.80 131.70 -1.61% 13.64 4.72%
2026-05-21 sh.688271 联影医疗 112.98 130.76 112.98 123.30 +10.09% 41.48 4.05%
2026-05-21 sh.688272 富吉瑞 38.50 39.90 36.76 37.05 -4.71% 0.97 3.30%
2026-05-21 sh.688273 麦澜德 42.05 43.39 41.33 41.62 -2.89% 0.52 1.22%
2026-05-21 sh.688449 联芸科技 91.98 93.80 84.00 84.16 -5.01% 29.42 11.27%
2026-05-21 sh.688275 万润新能 147.84 151.58 141.51 142.88 -2.58% 8.38 4.50%
2026-05-21 sh.688276 百克生物 17.24 17.48 16.89 16.89 -1.92% 0.34 0.48%
2026-05-21 sh.688278 特宝生物 58.00 60.46 57.77 58.27 +0.64% 2.53 1.04%
2026-05-21 sh.688279 峰岹科技 250.00 254.95 239.00 239.00 -4.40% 5.02 2.17%
2026-05-21 sh.688280 精进电动 6.23 6.38 6.05 6.06 -2.73% 0.99 3.04%
2026-05-21 sh.688281 华秦科技 84.16 85.76 79.78 80.30 -4.59% 4.81 2.13%
2026-05-21 sh.688282 理工导航 87.37 94.96 85.90 87.60 +2.85% 2.95 3.72%
2026-05-21 sh.688283 坤恒顺维 49.29 49.40 44.17 44.30 -9.63% 1.42 2.50%
2026-05-21 sh.688286 敏芯股份 76.63 76.70 70.88 70.91 -6.09% 2.55 6.12%
2026-05-21 sh.688287 退市观典 0.42 0.42 0.40 0.40 -4.76% 0.08 5.10%
2026-05-21 sh.688288 鸿泉技术 24.00 25.00 23.18 23.32 -2.67% 0.70 2.90%
2026-05-21 sh.688289 圣湘生物 17.60 17.80 17.25 17.31 -2.42% 0.82 0.81%
2026-05-21 sh.688290 景业智能 77.23 77.26 70.95 70.95 -6.77% 3.64 4.86%
2026-05-21 sh.688291 金橙子 52.30 57.28 52.04 54.46 +4.03% 3.08 5.46%
2026-05-21 sh.688292 浩瀚深度 26.55 26.94 25.00 25.04 -5.86% 1.92 4.68%
2026-05-21 sh.688293 奥浦迈 46.82 47.62 45.01 45.34 -3.31% 0.64 1.20%
2026-05-21 sh.688295 中复神鹰 53.45 54.55 50.92 51.16 -4.03% 5.54 1.16%
2026-05-21 sh.688296 和达科技 16.83 16.90 15.05 15.80 -4.36% 0.40 2.28%
2026-05-21 sh.688298 东方生物 22.39 22.59 21.79 21.80 -2.59% 0.46 1.04%
2026-05-21 sh.688299 长阳科技 20.50 21.20 18.70 18.83 -8.33% 4.16 7.32%
2026-05-21 sh.688300 联瑞新材 123.61 129.90 117.07 117.07 -4.76% 12.37 4.15%
2026-05-21 sh.688301 奕瑞科技 167.52 188.60 167.52 172.00 +4.72% 29.44 7.92%
2026-05-21 sh.688302 海创药业 43.48 44.36 42.30 43.29 +0.07% 0.73 1.68%
2026-05-21 sh.688303 大全能源 21.73 22.18 20.31 20.35 -5.30% 3.89 0.86%
2026-05-21 sh.688305 科德数控 68.20 73.46 68.20 68.86 +1.12% 5.49 5.89%
2026-05-21 sh.688306 均普智能 10.40 10.68 10.27 10.28 -1.15% 2.60 2.01%
2026-05-21 sh.688307 中润光学 93.64 96.87 87.55 88.10 -4.03% 6.56 5.69%
显示 16901 - 17000 条，共 1,446,324 条记录