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 sz.000062 深圳华强 34.20 34.99 33.00 33.23 -3.43% 21.74 6.10%
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.688588 凌志软件 12.20 12.63 11.77 11.80 -3.12% 0.82 1.67%
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.688585 上纬新材 176.50 203.50 174.06 187.64 +7.81% 24.53 3.21%
2026-05-21 sz.000553 安道麦A 6.70 6.71 6.40 6.42 -4.32% 0.91 0.64%
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.688583 思看科技 128.00 133.00 125.22 125.65 -1.37% 3.30 8.27%
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.688581 安杰思 61.07 63.00 58.61 59.07 -3.15% 0.95 3.75%
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.688579 地纬智能 10.15 10.38 9.73 9.75 -3.94% 0.54 1.35%
2026-05-21 sz.000039 中集集团 10.89 11.10 10.19 10.19 -9.98% 16.76 7.03%
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 sz.000036 华联控股 5.69 5.77 5.40 5.40 -4.93% 1.93 2.47%
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 sz.000035 中国天楹 6.10 6.31 6.01 6.03 -1.47% 2.88 2.02%
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.688573 信宇人 24.74 24.95 22.97 23.20 -5.65% 0.96 7.55%
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.688570 天玛智控 16.90 17.22 16.56 16.61 -1.83% 0.16 0.50%
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 sz.000028 国药一致 23.95 24.15 23.89 23.90 -0.42% 0.46 0.40%
2026-05-21 sz.000027 深圳能源 7.30 7.50 7.24 7.25 -1.89% 4.23 1.21%
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.688567 孚能科技 14.29 15.50 14.29 14.49 +2.69% 6.43 3.52%
2026-05-21 sh.688566 吉贝尔 26.22 26.85 25.98 25.99 -2.04% 0.26 0.48%
2026-05-21 sh.688565 力源科技 12.71 12.90 11.90 12.06 -4.06% 0.60 3.25%
2026-05-21 sh.688563 航材股份 59.20 59.96 56.90 57.00 -3.99% 2.63 3.83%
2026-05-21 sh.688562 航天软件 18.56 18.76 17.58 17.66 -4.85% 1.02 3.25%
2026-05-21 sh.688561 奇安信 30.75 31.20 29.45 29.70 -2.81% 2.27 1.09%
2026-05-21 sh.688560 明冠新材 16.78 17.02 15.58 15.63 -6.35% 1.28 3.86%
2026-05-21 sh.688559 海目星 67.61 74.98 66.80 67.12 +2.35% 14.81 8.49%
2026-05-21 sh.688558 国盛智科 41.83 42.58 40.34 40.34 -3.49% 1.27 2.32%
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 sz.000009 中国宝安 7.89 8.03 7.72 7.75 -1.65% 1.95 0.96%
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.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.688809 强一股份 537.50 540.99 483.19 484.90 -8.70% 19.77 15.89%
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.688796 百奥赛图 102.54 110.27 102.54 105.78 +2.24% 3.53 9.23%
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.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.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.688681 科汇股份 20.50 20.95 19.43 19.61 -4.62% 0.46 2.19%
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.688448 磁谷科技 71.25 74.39 69.64 69.64 -1.36% 1.61 3.11%
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.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.688695 中创股份 24.73 25.33 23.68 23.80 -4.19% 0.31 2.34%
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.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.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.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%
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.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.688513 苑东生物 55.94 57.98 55.70 55.73 -1.03% 0.69 0.69%
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.688759 必贝特 36.30 37.49 35.92 36.52 +1.22% 2.02 10.29%
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.688518 联赢激光 31.10 32.41 29.40 29.67 -2.69% 8.59 8.05%
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.688768 容知日新 47.84 51.08 47.59 48.60 +1.59% 1.52 3.54%
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.688521 芯原股份 303.03 303.55 271.11 273.54 -7.21% 68.76 4.53%
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.688523 航天环宇 69.98 71.71 66.48 66.67 -4.11% 5.42 8.06%
2026-05-21 sh.688778 厦钨新能 72.00 73.20 69.18 69.32 -3.18% 4.95 1.37%
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.688526 科前生物 14.49 14.65 14.27 14.31 -1.11% 0.20 0.29%
2026-05-21 sh.688528 秦川物联 12.76 13.06 12.38 12.40 -2.52% 0.49 2.26%
显示 23301 - 23400 条，共 1,452,899 条记录