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.605318 | 法狮龙 | 102.80 | 105.50 | 97.90 | 98.65 | -4.17% | 2.50 | 1.95% |
| 2026-05-21 | sh.605319 | 无锡振华 | 26.36 | 26.50 | 25.19 | 25.28 | -3.81% | 1.56 | 1.73% |
| 2026-05-21 | sh.605333 | 沪光股份 | 22.90 | 23.78 | 22.90 | 23.15 | +0.87% | 0.88 | 0.81% |
| 2026-05-21 | sh.605336 | *ST帅电 | 17.73 | 18.20 | 17.25 | 17.25 | -5.01% | 0.78 | 2.44% |
| 2026-05-21 | sh.605337 | 李子园 | 10.23 | 10.32 | 9.95 | 9.99 | -2.15% | 0.31 | 0.79% |
| 2026-05-21 | sh.605338 | 巴比食品 | 21.37 | 21.65 | 20.98 | 20.98 | -1.87% | 0.48 | 0.94% |
| 2026-05-21 | sh.605339 | 南侨食品 | 17.16 | 17.18 | 16.57 | 16.71 | -1.01% | 0.55 | 0.77% |
| 2026-05-21 | sh.605358 | 立昂微 | 55.77 | 56.92 | 51.18 | 51.26 | -8.10% | 39.72 | 10.90% |
| 2026-05-21 | sh.605365 | 立达信 | 19.23 | 19.32 | 18.28 | 18.42 | -4.26% | 1.73 | 1.82% |
| 2026-05-21 | sh.605366 | 宏柏新材 | 12.30 | 12.83 | 11.75 | 11.81 | -3.59% | 4.59 | 4.80% |
| 2026-05-21 | sh.605368 | 蓝天燃气 | 7.49 | 7.51 | 7.41 | 7.41 | -1.07% | 0.32 | 0.59% |
| 2026-05-21 | sh.605369 | 拱东医疗 | 20.29 | 20.36 | 19.57 | 19.60 | -2.97% | 0.43 | 0.97% |
| 2026-05-21 | sh.605376 | 博迁新材 | 140.00 | 148.90 | 138.50 | 139.36 | +1.39% | 26.36 | 7.02% |
| 2026-05-21 | sh.605377 | 华旺科技 | 9.18 | 9.28 | 9.00 | 9.08 | -1.63% | 0.79 | 1.55% |
| 2026-05-21 | sh.605378 | 野马电池 | 18.52 | 18.70 | 17.76 | 17.78 | -3.79% | 0.55 | 1.16% |
| 2026-05-21 | sh.605388 | 均瑶健康 | 6.80 | 6.87 | 6.51 | 6.54 | -4.53% | 0.71 | 1.77% |
| 2026-05-21 | sh.605389 | 长龄液压 | 120.91 | 122.18 | 113.14 | 114.00 | -4.58% | 2.30 | 1.43% |
| 2026-05-21 | sh.605398 | 新炬网络 | 26.85 | 26.95 | 25.15 | 25.17 | -5.66% | 0.72 | 1.70% |
| 2026-05-21 | sh.605399 | 晨光新材 | 15.50 | 16.19 | 15.32 | 15.69 | +0.26% | 2.74 | 5.56% |
| 2026-05-21 | sh.605488 | 福莱新材 | 36.80 | 40.10 | 36.80 | 38.44 | +4.29% | 10.17 | 9.48% |
| 2026-05-21 | sh.605499 | 东鹏饮料 | 149.03 | 153.97 | 147.19 | 147.23 | -1.19% | 10.65 | 1.05% |
| 2026-05-21 | sh.605500 | 森林包装 | 9.78 | 9.95 | 9.70 | 9.89 | +0.51% | 0.97 | 2.38% |
| 2026-05-21 | sh.605507 | 国邦医药 | 22.41 | 22.88 | 22.15 | 22.16 | -1.07% | 0.63 | 0.50% |
| 2026-05-21 | sh.605555 | 德昌股份 | 16.39 | 17.00 | 16.31 | 16.52 | +1.29% | 2.01 | 2.49% |
| 2026-05-21 | sh.605566 | 福莱蒽特 | 35.89 | 38.63 | 35.20 | 37.58 | +5.21% | 3.70 | 7.42% |
| 2026-05-21 | sh.605567 | 春雪食品 | 10.68 | 10.82 | 10.18 | 10.25 | -4.03% | 0.43 | 2.04% |
| 2026-05-21 | sh.605577 | 龙版传媒 | 11.04 | 11.23 | 10.67 | 10.70 | -2.55% | 0.41 | 0.83% |
| 2026-05-21 | sh.605580 | 恒盛能源 | 20.99 | 21.14 | 20.08 | 20.09 | -4.74% | 0.93 | 1.61% |
| 2026-05-21 | sh.605588 | 冠石科技 | 62.23 | 64.10 | 59.05 | 59.41 | -5.98% | 2.73 | 6.00% |
| 2026-05-21 | sh.605589 | 圣泉集团 | 47.99 | 47.99 | 43.96 | 43.96 | -8.17% | 24.64 | 6.31% |
| 2026-05-21 | sh.605598 | 上海港湾 | 51.00 | 55.76 | 50.98 | 52.81 | +3.27% | 4.47 | 3.40% |
| 2026-05-21 | sh.605599 | 菜百股份 | 16.65 | 16.82 | 16.21 | 16.21 | -2.41% | 0.90 | 0.70% |
| 2026-05-21 | sh.688001 | 华兴源创 | 63.50 | 71.98 | 63.50 | 66.77 | +8.91% | 15.80 | 4.89% |
| 2026-05-21 | sh.688002 | 睿创微纳 | 136.73 | 138.73 | 128.91 | 129.38 | -4.19% | 11.95 | 1.90% |
| 2026-05-21 | sh.688003 | 天准科技 | 99.67 | 102.99 | 94.81 | 95.48 | -4.80% | 8.88 | 4.60% |
| 2026-05-21 | sh.688004 | 博汇科技 | 24.04 | 24.40 | 22.80 | 22.90 | -4.58% | 0.40 | 2.11% |
| 2026-05-21 | sh.688005 | 容百科技 | 35.27 | 37.18 | 34.22 | 34.35 | -2.72% | 13.77 | 5.37% |
| 2026-05-21 | sh.688006 | 杭可科技 | 35.00 | 36.42 | 33.83 | 33.83 | -2.37% | 7.20 | 3.38% |
| 2026-05-21 | sh.688007 | 光峰科技 | 15.15 | 16.50 | 15.15 | 15.44 | +2.32% | 3.04 | 4.15% |
| 2026-05-21 | sh.688008 | 澜起科技 | 274.80 | 287.34 | 261.00 | 262.17 | +1.89% | 306.55 | 9.77% |
| 2026-05-21 | sh.688009 | 中国通号 | 4.88 | 4.97 | 4.86 | 4.86 | -0.61% | 1.61 | 0.38% |
| 2026-05-21 | sh.688010 | 福光股份 | 41.32 | 43.43 | 39.08 | 39.20 | -4.85% | 4.03 | 6.11% |
| 2026-05-21 | sh.688011 | 新光光电 | 66.68 | 69.30 | 63.25 | 63.80 | -4.95% | 2.06 | 3.09% |
| 2026-05-21 | sh.688012 | 中微公司 | 490.62 | 533.33 | 473.00 | 475.80 | -2.96% | 182.42 | 5.81% |
| 2026-05-21 | sh.688015 | 交控科技 | 20.73 | 21.06 | 20.09 | 20.17 | -2.94% | 0.34 | 0.87% |
| 2026-05-21 | sh.688016 | 心脉医疗 | 97.40 | 105.00 | 97.40 | 99.99 | +2.78% | 3.84 | 3.06% |
| 2026-05-21 | sh.688017 | 绿的谐波 | 321.00 | 353.80 | 320.99 | 335.00 | +3.50% | 62.32 | 10.04% |
| 2026-05-21 | sh.688285 | 高铁电气 | 9.05 | 9.19 | 8.65 | 8.70 | -4.50% | 0.29 | 0.86% |
| 2026-05-21 | sh.688018 | 乐鑫科技 | 188.58 | 194.57 | 177.00 | 177.72 | -5.76% | 18.64 | 5.94% |
| 2026-05-21 | sh.688019 | 安集科技 | 328.00 | 344.20 | 303.77 | 304.79 | -5.88% | 38.38 | 6.77% |
| 2026-05-21 | sh.688020 | 方邦股份 | 147.01 | 154.00 | 138.18 | 138.18 | -3.51% | 9.94 | 8.19% |
| 2026-05-21 | sh.688021 | 奥福科技 | 27.86 | 28.01 | 26.36 | 26.47 | -4.99% | 0.47 | 2.26% |
| 2026-05-21 | sh.688022 | ST瀚川 | 10.21 | 10.32 | 9.75 | 9.84 | -4.00% | 0.58 | 3.31% |
| 2026-05-21 | sh.688023 | 安恒信息 | 44.88 | 45.68 | 42.62 | 42.80 | -4.55% | 1.55 | 3.43% |
| 2026-05-21 | sh.688025 | 杰普特 | 415.00 | 424.42 | 380.00 | 380.00 | -6.29% | 14.95 | 3.87% |
| 2026-05-21 | sh.688026 | 洁特生物 | 15.88 | 16.30 | 15.35 | 15.41 | -3.45% | 0.28 | 1.24% |
| 2026-05-21 | sh.688191 | 智洋创新 | 60.00 | 60.00 | 51.99 | 51.99 | -10.95% | 5.58 | 4.31% |
| 2026-05-21 | sh.688027 | 国盾量子 | 582.50 | 595.00 | 537.21 | 538.84 | -6.91% | 23.01 | 5.04% |
| 2026-05-21 | sh.688028 | 沃尔德 | 118.97 | 121.85 | 112.18 | 112.29 | -4.92% | 7.90 | 4.48% |
| 2026-05-21 | sh.688029 | 南微医学 | 80.66 | 86.28 | 80.36 | 80.78 | -0.09% | 1.89 | 1.21% |
| 2026-05-21 | sh.688030 | 山石网科 | 17.74 | 18.05 | 16.90 | 17.03 | -3.89% | 0.58 | 1.82% |
| 2026-05-21 | sh.688031 | 星环科技 | 125.00 | 146.32 | 124.03 | 133.19 | +8.27% | 20.28 | 12.28% |
| 2026-05-21 | sh.688032 | 禾迈股份 | 114.41 | 115.69 | 107.02 | 107.02 | -6.91% | 3.03 | 2.20% |
| 2026-05-21 | sh.688033 | *ST天宜 | 8.33 | 8.33 | 8.01 | 8.05 | -2.78% | 0.87 | 1.88% |
| 2026-05-21 | sh.688035 | 德邦科技 | 91.70 | 91.70 | 79.00 | 80.52 | -10.48% | 12.40 | 10.17% |
| 2026-05-21 | sh.688036 | 传音控股 | 63.83 | 65.10 | 62.80 | 62.94 | -1.99% | 13.01 | 1.77% |
| 2026-05-21 | sh.688037 | 芯源微 | 310.09 | 330.00 | 280.00 | 285.15 | -7.36% | 39.69 | 6.40% |
| 2026-05-21 | sh.688038 | 中科通达 | 20.78 | 21.35 | 19.98 | 20.00 | -3.33% | 0.81 | 3.32% |
| 2026-05-21 | sh.688039 | 当虹科技 | 48.25 | 49.58 | 46.00 | 46.34 | -5.91% | 2.62 | 4.93% |
| 2026-05-21 | sh.688041 | 海光信息 | 333.30 | 339.90 | 306.00 | 307.00 | -3.08% | 167.69 | 2.22% |
| 2026-05-21 | sh.688045 | 必易微 | 73.28 | 73.41 | 66.61 | 66.88 | -8.67% | 2.68 | 5.42% |
| 2026-05-21 | sh.603879 | 永悦科技 | 5.66 | 5.70 | 5.30 | 5.33 | -5.83% | 0.61 | 3.08% |
| 2026-05-21 | sh.603880 | 南卫股份 | 8.40 | 8.61 | 8.05 | 8.10 | -3.91% | 0.63 | 2.61% |
| 2026-05-21 | sh.603881 | 数据港 | 40.76 | 40.95 | 37.64 | 37.78 | -7.38% | 28.48 | 10.14% |
| 2026-05-21 | sh.603882 | 金域医学 | 26.10 | 26.74 | 25.55 | 25.64 | -1.12% | 1.67 | 1.38% |
| 2026-05-21 | sh.603883 | 老百姓 | 12.57 | 12.67 | 12.30 | 12.32 | -1.83% | 0.98 | 1.04% |
| 2026-05-21 | sh.603885 | 吉祥航空 | 11.31 | 11.79 | 11.20 | 11.49 | +3.89% | 4.81 | 1.91% |
| 2026-05-21 | sh.603886 | 元祖股份 | 12.01 | 12.01 | 11.58 | 11.60 | -2.93% | 0.87 | 3.07% |
| 2026-05-21 | sh.603887 | 城地香江 | 14.66 | 14.66 | 13.75 | 13.80 | -4.83% | 3.91 | 4.62% |
| 2026-05-21 | sh.603888 | 新华网 | 19.85 | 20.19 | 19.24 | 19.29 | -2.58% | 2.42 | 1.82% |
| 2026-05-21 | sh.603889 | 新澳股份 | 7.88 | 7.91 | 7.61 | 7.65 | -2.80% | 1.31 | 2.32% |
| 2026-05-21 | sh.603890 | 春秋电子 | 19.98 | 21.77 | 19.68 | 20.88 | +5.51% | 16.82 | 17.91% |
| 2026-05-21 | sh.603893 | 瑞芯微 | 194.99 | 203.00 | 186.01 | 187.10 | -3.56% | 43.79 | 5.30% |
| 2026-05-21 | sh.603895 | 天永智能 | 40.07 | 40.46 | 38.00 | 38.23 | -5.37% | 1.75 | 4.10% |
| 2026-05-21 | sh.603896 | 寿仙谷 | 16.16 | 16.30 | 15.78 | 15.84 | -1.98% | 0.25 | 0.79% |
| 2026-05-21 | sh.603897 | 长城科技 | 54.63 | 60.60 | 54.04 | 55.60 | +0.76% | 7.05 | 5.92% |
| 2026-05-21 | sh.603898 | 好莱客 | 12.20 | 12.38 | 12.08 | 12.17 | -0.25% | 0.28 | 0.75% |
| 2026-05-21 | sh.603899 | 晨光股份 | 21.69 | 21.96 | 21.11 | 21.14 | -2.04% | 1.47 | 0.74% |
| 2026-05-21 | sh.603900 | 莱绅通灵 | 7.30 | 7.40 | 7.00 | 7.00 | -3.98% | 0.53 | 2.13% |
| 2026-05-21 | sh.688083 | 中望软件 | 61.80 | 63.45 | 58.64 | 58.97 | -4.42% | 2.71 | 2.61% |
| 2026-05-21 | sh.603901 | 永创智能 | 12.66 | 12.88 | 12.33 | 12.36 | -2.37% | 1.67 | 2.44% |
| 2026-05-21 | sh.603903 | 中持股份 | 13.75 | 14.12 | 12.93 | 13.06 | -5.98% | 2.54 | 7.30% |
| 2026-05-21 | sh.603906 | 龙蟠科技 | 29.00 | 30.61 | 28.80 | 29.30 | +5.28% | 24.80 | 14.82% |
| 2026-05-21 | sh.603908 | 牧高笛 | 23.05 | 23.54 | 22.09 | 22.10 | -4.00% | 0.30 | 1.42% |
| 2026-05-21 | sh.603909 | 建发合诚 | 11.74 | 11.91 | 11.21 | 11.30 | -4.07% | 0.37 | 1.21% |
| 2026-05-21 | sh.603912 | 佳力图 | 11.38 | 11.42 | 10.25 | 10.37 | -8.88% | 4.48 | 7.67% |
| 2026-05-21 | sh.603915 | 国茂股份 | 17.68 | 18.60 | 17.56 | 17.80 | +0.34% | 3.69 | 3.11% |
| 2026-05-21 | sh.603916 | 苏博特 | 16.16 | 16.54 | 15.04 | 15.04 | -9.99% | 5.26 | 7.93% |
| 2026-05-21 | sh.603917 | 合力科技 | 13.87 | 14.03 | 12.79 | 12.84 | -6.96% | 3.06 | 11.13% |
| 2026-05-21 | sh.603918 | 金桥信息 | 12.97 | 13.14 | 12.35 | 12.40 | -3.35% | 1.52 | 3.27% |
显示 17201 - 17300 条，共 1,446,324 条记录