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.688787 海天瑞声 150.09 154.49 142.00 142.70 -4.49% 5.97 6.65%
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.688531 日联科技 159.90 163.47 147.96 149.00 -6.88% 20.11 11.27%
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.688411 海博思创 268.00 268.20 248.88 249.41 -5.95% 18.54 5.44%
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.688409 富创精密 181.90 188.00 163.58 163.58 -12.76% 21.93 4.07%
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.688661 和林微纳 131.85 131.85 115.20 116.22 -11.95% 9.08 4.84%
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.688401 路维光电 75.81 77.60 69.18 69.52 -6.47% 8.45 5.91%
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.688399 硕世生物 60.48 60.48 57.41 57.92 -4.78% 1.20 2.41%
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.688392 骄成超声 175.42 178.91 154.00 155.70 -11.48% 11.65 6.10%
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.688390 固德威 141.68 144.80 135.60 136.72 -4.72% 12.46 3.64%
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.688388 嘉元科技 46.58 46.83 42.46 42.64 -8.00% 12.99 6.34%
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.688636 智明达 41.81 42.39 39.48 39.63 -4.48% 2.19 3.17%
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.688633 星球石墨 36.08 36.15 33.89 34.12 -5.67% 3.18 6.30%
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 sz.000004 *ST国华 2.76 2.76 2.76 2.76 0.00% 0.00 0.00%
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.688382 益方生物 19.99 21.98 19.99 20.70 +3.09% 4.12 3.36%
2026-05-21 sh.689009 九号公司 39.94 40.95 39.36 39.50 -1.25% 4.82 2.15%
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.688627 精智达 441.00 451.00 404.04 409.95 -6.83% 32.82 10.59%
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.688378 奥来德 51.91 54.70 47.50 47.85 -4.93% 9.22 7.50%
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.688375 国博电子 113.00 114.27 105.44 106.00 -4.80% 6.71 1.02%
2026-05-21 sh.688621 阳光诺和 56.50 59.30 56.48 56.76 +0.46% 2.03 3.14%
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.688617 惠泰医疗 222.64 232.39 221.50 221.93 -0.92% 3.79 1.18%
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.688368 晶丰明源 213.69 214.99 197.01 198.05 -6.20% 10.48 5.70%
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.688366 昊海生科 35.35 35.98 34.60 34.72 -1.78% 0.26 0.37%
2026-05-21 sh.688612 威迈斯 32.31 34.80 32.15 33.14 +2.57% 4.48 5.26%
2026-05-21 sh.688314 康拓医疗 42.21 42.73 39.90 40.00 -5.82% 0.65 1.96%
2026-05-21 sh.688315 诺禾致源 15.12 15.44 14.58 14.63 -3.37% 0.72 1.16%
2026-05-21 sh.688316 青云科技 78.04 78.62 69.12 69.44 -10.76% 4.97 14.07%
2026-05-21 sh.688317 之江生物 21.22 21.64 19.90 19.90 -8.13% 1.79 4.49%
2026-05-21 sh.688318 财富趋势 119.00 129.00 118.40 118.86 +0.82% 10.01 3.15%
2026-05-21 sh.688319 欧林生物 39.00 39.38 35.12 35.72 -8.81% 8.14 5.41%
2026-05-21 sh.688320 禾川科技 40.26 41.64 39.60 40.19 +0.02% 3.89 6.31%
2026-05-21 sh.688321 微芯生物 29.09 30.18 28.79 28.82 -0.69% 4.05 3.36%
2026-05-21 sh.688322 奥比中光 103.02 116.35 101.00 109.60 +6.74% 30.80 8.88%
2026-05-21 sh.688325 赛微微电 133.00 133.00 120.00 120.76 -7.34% 3.56 3.39%
2026-05-21 sh.688326 经纬恒润 89.32 98.65 89.32 92.80 +3.21% 4.54 4.27%
2026-05-21 sh.688327 云从科技 14.70 14.87 13.97 13.97 -4.45% 7.10 5.89%
2026-05-21 sh.688328 深科达 76.16 79.58 68.06 68.94 -9.29% 7.79 11.34%
2026-05-21 sh.688578 艾力斯 93.22 96.93 93.22 93.61 -0.35% 6.94 1.61%
2026-05-21 sh.688329 艾隆科技 27.27 28.47 26.33 26.56 -1.15% 1.03 4.90%
2026-05-21 sh.688330 宏力达 40.38 40.49 38.00 38.30 -5.15% 0.84 1.53%
2026-05-21 sh.688331 荣昌生物 118.04 126.30 118.04 121.99 +4.57% 20.22 10.10%
2026-05-21 sh.688332 中科蓝讯 95.66 96.28 90.20 90.28 -5.21% 4.78 2.87%
2026-05-21 sh.688333 铂力特 90.88 92.60 86.06 86.52 -5.12% 9.70 3.94%
2026-05-21 sh.688334 西高院 21.05 21.19 19.99 20.09 -4.33% 0.70 2.17%
2026-05-21 sh.688335 复洁科技 28.37 28.58 26.97 27.00 -4.32% 0.75 1.81%
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.688337 普源精电 66.06 67.98 62.00 62.02 -7.04% 6.03 4.97%
2026-05-21 sh.688338 赛科希德 28.32 28.71 27.69 27.72 -2.43% 0.28 0.95%
2026-05-21 sh.688589 力合微 24.90 25.19 23.06 23.20 -6.30% 1.67 4.75%
2026-05-21 sh.688343 云天励飞 84.66 85.18 77.26 77.50 -7.27% 14.25 4.89%
2026-05-21 sh.688345 博力威 56.95 57.30 53.50 53.55 -6.20% 1.88 3.37%
2026-05-21 sh.688592 司南导航 43.39 44.80 41.60 42.20 -2.72% 0.68 4.07%
2026-05-21 sh.688347 华虹公司 177.72 185.00 166.96 169.00 -4.95% 76.05 10.59%
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.688601 力芯微 65.90 68.00 62.11 63.25 -2.78% 6.41 7.33%
2026-05-21 sh.688602 康鹏科技 7.73 7.75 7.24 7.26 -4.72% 0.68 3.51%
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.688607 康众医疗 65.18 70.45 62.98 63.46 -1.76% 3.44 6.45%
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.688313 仕佳光子 188.00 188.18 166.00 167.88 -9.21% 61.53 7.79%
2026-05-21 sh.688312 燕麦科技 104.26 106.00 92.44 92.44 -10.32% 8.90 6.17%
2026-05-21 sh.688311 盟升电子 33.40 33.70 31.40 31.58 -4.53% 1.51 2.66%
2026-05-21 sh.688552 航天南湖 36.67 36.88 35.00 35.08 -3.28% 1.59 1.31%
2026-05-21 sh.688310 迈得医疗 17.02 17.28 16.12 16.12 -5.01% 0.68 2.45%
2026-05-21 sh.688309 恒誉环保 79.95 80.90 73.10 73.50 -8.07% 1.84 3.02%
2026-05-21 sh.688308 欧科亿 109.00 121.88 106.88 114.00 +2.89% 22.18 12.22%
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.688305 科德数控 68.20 73.46 68.20 68.86 +1.12% 5.49 5.89%
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.688302 海创药业 43.48 44.36 42.30 43.29 +0.07% 0.73 1.68%
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.688300 联瑞新材 123.61 129.90 117.07 117.07 -4.76% 12.37 4.15%
2026-05-21 sh.688299 长阳科技 20.50 21.20 18.70 18.83 -8.33% 4.16 7.32%
显示 23401 - 23500 条，共 1,452,899 条记录