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.688297 | 中无人机 | 44.96 | 45.50 | 43.41 | 43.61 | -3.02% | 3.07 | 1.02% |
| 2026-05-21 | sh.688133 | 泰坦科技 | 28.06 | 28.99 | 24.50 | 24.56 | -9.87% | 4.73 | 10.77% |
| 2026-05-21 | sh.688135 | 利扬芯片 | 44.40 | 44.68 | 38.51 | 38.80 | -13.70% | 17.28 | 17.76% |
| 2026-05-21 | sh.688136 | 科兴制药 | 24.55 | 25.40 | 23.92 | 23.99 | -2.80% | 1.22 | 2.44% |
| 2026-05-21 | sh.688137 | 近岸蛋白 | 47.08 | 49.20 | 46.07 | 46.36 | -0.98% | 0.51 | 1.51% |
| 2026-05-21 | sh.688138 | 清溢光电 | 35.99 | 36.58 | 32.48 | 32.64 | -7.25% | 5.57 | 5.12% |
| 2026-05-21 | sh.688139 | 海尔生物 | 33.34 | 34.66 | 33.20 | 33.20 | -0.15% | 1.95 | 1.83% |
| 2026-05-21 | sh.688141 | 杰华特 | 102.00 | 103.85 | 94.00 | 95.05 | -6.69% | 16.70 | 3.73% |
| 2026-05-21 | sh.688143 | 长盈通 | 140.32 | 141.13 | 128.50 | 132.00 | -7.30% | 16.16 | 9.81% |
| 2026-05-21 | sh.688146 | 中船特气 | 140.00 | 141.11 | 127.51 | 127.87 | -9.68% | 24.15 | 12.40% |
| 2026-05-21 | sh.688147 | 微导纳米 | 102.20 | 102.43 | 89.00 | 89.09 | -10.65% | 16.41 | 3.68% |
| 2026-05-21 | sh.688148 | 芳源股份 | 10.20 | 10.33 | 9.55 | 9.60 | -5.23% | 2.14 | 4.20% |
| 2026-05-21 | sh.688150 | 莱特光电 | 66.30 | 69.63 | 64.00 | 64.50 | -2.44% | 10.16 | 3.73% |
| 2026-05-21 | sh.688151 | 华强科技 | 19.42 | 19.72 | 18.82 | 18.88 | -2.98% | 0.38 | 0.56% |
| 2026-05-21 | sh.688152 | 麒麟信安 | 37.84 | 38.34 | 35.71 | 35.77 | -5.32% | 0.80 | 2.12% |
| 2026-05-21 | sh.688153 | 唯捷创芯 | 34.34 | 34.54 | 31.82 | 31.90 | -6.37% | 2.34 | 1.72% |
| 2026-05-21 | sh.688155 | 先惠技术 | 100.20 | 102.04 | 94.02 | 94.17 | -6.27% | 4.60 | 3.70% |
| 2026-05-21 | sh.688156 | 路德科技 | 27.34 | 27.55 | 25.19 | 25.47 | -6.67% | 0.91 | 3.41% |
| 2026-05-21 | sh.688157 | 松井股份 | 35.05 | 35.29 | 32.18 | 32.39 | -6.66% | 1.03 | 1.96% |
| 2026-05-21 | sh.688158 | 优刻得 | 48.44 | 48.45 | 43.01 | 43.44 | -9.29% | 24.22 | 13.04% |
| 2026-05-21 | sh.688159 | 有方科技 | 60.21 | 60.75 | 53.15 | 53.64 | -10.79% | 6.81 | 12.93% |
| 2026-05-21 | sh.688160 | 步科股份 | 128.96 | 147.45 | 127.00 | 138.69 | +7.59% | 10.63 | 8.55% |
| 2026-05-21 | sh.688161 | 威高骨科 | 26.64 | 27.34 | 26.32 | 26.43 | -0.75% | 0.36 | 0.33% |
| 2026-05-21 | sh.688162 | 巨一科技 | 34.13 | 35.47 | 33.87 | 34.06 | -0.21% | 1.03 | 2.15% |
| 2026-05-21 | sh.688163 | 赛伦生物 | 41.44 | 42.07 | 39.90 | 39.90 | -3.72% | 0.79 | 1.78% |
| 2026-05-21 | sh.688165 | 埃夫特 | 20.24 | 21.20 | 19.92 | 20.30 | +0.89% | 4.51 | 4.18% |
| 2026-05-21 | sh.688166 | 博瑞医药 | 59.95 | 64.60 | 57.91 | 58.01 | -2.52% | 9.71 | 3.69% |
| 2026-05-21 | sh.688167 | 炬光科技 | 510.00 | 515.00 | 457.00 | 460.48 | -5.29% | 37.27 | 8.44% |
| 2026-05-21 | sh.688168 | 安博通 | 87.55 | 87.55 | 81.18 | 81.73 | -5.41% | 1.73 | 2.66% |
| 2026-05-21 | sh.688448 | 磁谷科技 | 71.25 | 74.39 | 69.64 | 69.64 | -1.36% | 1.61 | 3.11% |
| 2026-05-21 | sh.688169 | 石头科技 | 128.00 | 134.48 | 127.17 | 130.17 | +1.50% | 16.19 | 4.77% |
| 2026-05-21 | sh.688170 | 德龙激光 | 81.50 | 88.88 | 76.82 | 77.48 | +0.89% | 13.45 | 15.61% |
| 2026-05-21 | sh.688171 | 纬德信息 | 53.61 | 54.98 | 50.65 | 50.98 | -4.99% | 0.93 | 2.11% |
| 2026-05-21 | sh.688172 | 燕东微 | 57.70 | 59.30 | 52.00 | 52.00 | -11.68% | 16.81 | 3.87% |
| 2026-05-21 | sh.688173 | 希荻微 | 19.77 | 19.89 | 18.02 | 18.03 | -7.44% | 3.87 | 4.98% |
| 2026-05-21 | sh.688175 | 高凌信息 | 37.13 | 37.98 | 35.10 | 35.27 | -4.11% | 1.08 | 2.25% |
| 2026-05-21 | sh.688176 | 亚虹医药 | 12.56 | 13.00 | 12.35 | 12.35 | -1.98% | 1.78 | 3.20% |
| 2026-05-21 | sh.688177 | 百奥泰 | 19.61 | 21.07 | 19.61 | 20.28 | +3.63% | 1.18 | 1.40% |
| 2026-05-21 | sh.688178 | 万德斯 | 35.54 | 36.36 | 33.66 | 33.84 | -4.78% | 0.59 | 1.99% |
| 2026-05-21 | sh.688179 | 阿拉丁 | 24.11 | 24.75 | 22.83 | 22.98 | -4.65% | 3.48 | 4.02% |
| 2026-05-21 | sh.688180 | 君实生物 | 38.27 | 41.28 | 38.24 | 39.10 | +1.56% | 9.14 | 2.98% |
| 2026-05-21 | sh.688181 | 八亿时空 | 42.95 | 44.98 | 39.35 | 39.39 | -1.70% | 7.25 | 12.96% |
| 2026-05-21 | sh.688182 | 灿勤科技 | 44.30 | 44.40 | 37.60 | 37.85 | -15.80% | 12.18 | 7.51% |
| 2026-05-21 | sh.688183 | 生益电子 | 106.00 | 108.55 | 99.00 | 99.25 | -4.70% | 30.58 | 3.53% |
| 2026-05-21 | sh.688336 | 三生国健 | 63.47 | 66.69 | 63.47 | 64.50 | +1.61% | 3.97 | 0.98% |
| 2026-05-21 | sh.688184 | ST帕瓦 | 13.90 | 14.44 | 13.44 | 13.44 | -2.96% | 0.51 | 3.62% |
| 2026-05-21 | sh.688185 | 康希诺 | 62.82 | 65.00 | 62.19 | 62.25 | -1.39% | 1.93 | 2.67% |
| 2026-05-21 | sh.688186 | 广大特材 | 19.05 | 19.28 | 18.71 | 18.72 | -0.95% | 1.42 | 2.68% |
| 2026-05-21 | sh.688187 | 时代电气 | 54.87 | 55.80 | 51.35 | 51.60 | -5.20% | 8.97 | 1.92% |
| 2026-05-21 | sh.688188 | 柏楚电子 | 178.37 | 179.00 | 168.16 | 170.00 | -4.39% | 7.52 | 1.49% |
| 2026-05-21 | sh.688189 | 南新制药 | 9.66 | 9.92 | 9.33 | 9.33 | -4.31% | 1.28 | 4.85% |
| 2026-05-21 | sh.688190 | 云路股份 | 106.60 | 111.93 | 103.00 | 103.64 | -3.14% | 6.57 | 5.14% |
| 2026-05-21 | sh.688192 | 迪哲医药 | 52.20 | 60.74 | 52.20 | 57.56 | +10.69% | 5.74 | 2.19% |
| 2026-05-21 | sh.688193 | 仁度生物 | 54.24 | 57.07 | 53.41 | 53.41 | -1.73% | 0.62 | 2.80% |
| 2026-05-21 | sh.688195 | 腾景科技 | 350.00 | 352.00 | 320.00 | 320.97 | -8.05% | 20.91 | 4.83% |
| 2026-05-21 | sh.688196 | 卓越新能 | 47.70 | 48.30 | 45.05 | 45.05 | -5.18% | 0.55 | 0.93% |
| 2026-05-21 | sh.688197 | 首药控股 | 42.13 | 44.30 | 42.13 | 42.67 | +0.73% | 0.97 | 3.50% |
| 2026-05-21 | sh.688198 | 佰仁医疗 | 91.20 | 93.87 | 90.15 | 91.16 | -0.44% | 0.57 | 0.45% |
| 2026-05-21 | sh.688199 | 久日新材 | 30.56 | 31.25 | 28.77 | 28.97 | -5.51% | 2.90 | 5.95% |
| 2026-05-21 | sh.688200 | 华峰测控 | 495.00 | 499.97 | 426.16 | 432.00 | -9.62% | 20.15 | 3.22% |
| 2026-05-21 | sh.688201 | ST信安 | 9.00 | 9.11 | 8.68 | 8.72 | -3.22% | 0.52 | 1.91% |
| 2026-05-21 | sh.688202 | 美迪西 | 62.95 | 67.71 | 62.88 | 65.47 | +3.44% | 4.25 | 4.80% |
| 2026-05-21 | sh.688355 | 明志科技 | 24.47 | 24.47 | 22.30 | 22.63 | -6.80% | 0.74 | 2.57% |
| 2026-05-21 | sh.688356 | 键凯科技 | 82.80 | 85.29 | 81.20 | 81.20 | -2.06% | 0.95 | 1.88% |
| 2026-05-21 | sh.688056 | 莱伯泰科 | 35.98 | 36.45 | 34.18 | 34.22 | -4.89% | 0.51 | 2.12% |
| 2026-05-21 | sh.688055 | 龙腾光电 | 4.79 | 5.39 | 4.79 | 5.39 | +20.04% | 3.99 | 2.24% |
| 2026-05-21 | sh.688053 | ST思科瑞 | 42.01 | 42.78 | 39.48 | 39.48 | -6.00% | 0.60 | 1.45% |
| 2026-05-21 | sh.688052 | 纳芯微 | 256.53 | 257.20 | 236.02 | 238.00 | -5.37% | 15.53 | 4.38% |
| 2026-05-21 | sh.688051 | 佳华科技 | 46.96 | 49.50 | 46.14 | 46.28 | -0.11% | 1.26 | 3.40% |
| 2026-05-21 | sh.688050 | 爱博医疗 | 46.22 | 48.64 | 46.03 | 46.60 | +0.98% | 2.08 | 2.27% |
| 2026-05-21 | sh.688048 | 长光华芯 | 395.00 | 396.90 | 355.00 | 356.97 | -9.39% | 62.12 | 9.46% |
| 2026-05-21 | sh.688047 | 龙芯中科 | 172.41 | 174.32 | 156.50 | 157.31 | -5.23% | 27.50 | 4.11% |
| 2026-05-21 | sh.688046 | 药康生物 | 21.39 | 21.90 | 20.72 | 20.83 | -2.44% | 1.05 | 1.20% |
| 2026-05-21 | sh.605180 | 华生科技 | 15.13 | 15.32 | 14.61 | 14.68 | -3.23% | 0.33 | 1.31% |
| 2026-05-21 | sh.605183 | 确成股份 | 16.05 | 16.40 | 15.70 | 15.73 | -1.81% | 0.29 | 0.44% |
| 2026-05-21 | sh.605186 | 健麾信息 | 25.30 | 25.80 | 24.53 | 24.79 | -2.02% | 1.94 | 5.68% |
| 2026-05-21 | sh.605188 | 国光连锁 | 14.69 | 14.74 | 13.85 | 13.97 | -4.45% | 1.51 | 2.11% |
| 2026-05-21 | sh.605189 | 富春染织 | 17.69 | 17.98 | 16.82 | 16.82 | -5.13% | 2.30 | 6.85% |
| 2026-05-21 | sh.605198 | 安德利 | 57.50 | 57.50 | 52.38 | 52.38 | -10.00% | 1.60 | 1.11% |
| 2026-05-21 | sh.605199 | ST葫芦娃 | 6.82 | 6.94 | 6.78 | 6.94 | +4.99% | 0.47 | 1.70% |
| 2026-05-21 | sh.605208 | 永茂泰 | 14.71 | 15.50 | 14.12 | 14.20 | -3.40% | 1.87 | 3.84% |
| 2026-05-21 | sh.605218 | 伟时电子 | 21.34 | 22.20 | 20.65 | 20.69 | -1.15% | 3.49 | 7.60% |
| 2026-05-21 | sh.605222 | 起帆电缆 | 36.54 | 38.58 | 35.43 | 36.48 | -0.16% | 7.78 | 5.11% |
| 2026-05-21 | sh.605228 | 神通科技 | 14.01 | 14.80 | 14.01 | 14.12 | +0.21% | 1.65 | 2.39% |
| 2026-05-21 | sh.605258 | 协和电子 | 37.06 | 37.88 | 35.25 | 35.40 | -4.25% | 1.81 | 5.57% |
| 2026-05-21 | sh.605259 | 绿田机械 | 18.82 | 19.04 | 18.13 | 18.29 | -2.66% | 0.29 | 0.91% |
| 2026-05-21 | sh.605266 | 健之佳 | 19.20 | 19.40 | 18.63 | 18.64 | -2.92% | 0.36 | 1.23% |
| 2026-05-21 | sh.688122 | 西部超导 | 63.04 | 66.33 | 62.12 | 62.25 | -0.72% | 13.16 | 3.15% |
| 2026-05-21 | sh.605268 | 王力安防 | 11.27 | 11.35 | 10.91 | 10.96 | -2.75% | 0.57 | 1.17% |
| 2026-05-21 | sh.605277 | 新亚电子 | 23.58 | 23.65 | 21.91 | 21.91 | -6.25% | 2.34 | 3.24% |
| 2026-05-21 | sh.605286 | 同力天启 | 40.68 | 41.58 | 38.50 | 38.85 | -4.55% | 1.62 | 2.41% |
| 2026-05-21 | sh.605287 | 德才股份 | 49.01 | 51.35 | 47.99 | 48.34 | -1.15% | 3.05 | 4.38% |
| 2026-05-21 | sh.605288 | 凯迪股份 | 100.43 | 115.00 | 100.43 | 113.65 | +8.64% | 4.92 | 6.52% |
| 2026-05-21 | sh.605289 | 罗曼股份 | 108.28 | 110.50 | 101.47 | 101.47 | -4.51% | 5.22 | 3.20% |
| 2026-05-21 | sh.605296 | 神农集团 | 28.66 | 29.44 | 28.28 | 28.65 | -0.90% | 1.42 | 0.95% |
| 2026-05-21 | sh.605298 | 必得科技 | 57.02 | 57.79 | 55.10 | 55.25 | -4.00% | 1.08 | 1.03% |
| 2026-05-21 | sh.605299 | 舒华体育 | 18.41 | 18.99 | 17.82 | 17.90 | -2.77% | 6.45 | 8.58% |
| 2026-05-21 | sh.605300 | 佳禾食品 | 10.57 | 10.68 | 10.26 | 10.30 | -2.65% | 0.24 | 0.50% |
| 2026-05-21 | sh.605303 | 园林股份 | 27.24 | 30.26 | 27.24 | 29.60 | +7.60% | 4.61 | 9.63% |
| 2026-05-21 | sh.605305 | 中际联合 | 43.00 | 43.48 | 40.88 | 41.10 | -4.77% | 2.42 | 2.70% |
显示 17101 - 17200 条，共 1,446,324 条记录