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.688533 | 上声电子 | 27.99 | 28.27 | 26.80 | 27.02 | -1.85% | 0.64 | 1.38% |
| 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.688530 | 欧莱新材 | 55.60 | 55.99 | 48.89 | 49.50 | -10.54% | 6.12 | 16.71% |
| 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.688295 | 中复神鹰 | 53.45 | 54.55 | 50.92 | 51.16 | -4.03% | 5.54 | 1.16% |
| 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.688292 | 浩瀚深度 | 26.55 | 26.94 | 25.00 | 25.04 | -5.86% | 1.92 | 4.68% |
| 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.688660 | 电气风电 | 12.36 | 12.53 | 11.50 | 11.56 | -7.59% | 4.05 | 2.53% |
| 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.688289 | 圣湘生物 | 17.60 | 17.80 | 17.25 | 17.31 | -2.42% | 0.82 | 0.81% |
| 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.688287 | 退市观典 | 0.42 | 0.42 | 0.40 | 0.40 | -4.76% | 0.08 | 5.10% |
| 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.688515 | 裕太微 | 243.00 | 244.99 | 216.00 | 217.00 | -9.03% | 16.35 | 14.20% |
| 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.688283 | 坤恒顺维 | 49.29 | 49.40 | 44.17 | 44.30 | -9.63% | 1.42 | 2.50% |
| 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.688282 | 理工导航 | 87.37 | 94.96 | 85.90 | 87.60 | +2.85% | 2.95 | 3.72% |
| 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.688281 | 华秦科技 | 84.16 | 85.76 | 79.78 | 80.30 | -4.59% | 4.81 | 2.13% |
| 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.688639 | 华恒生物 | 26.21 | 26.70 | 25.40 | 25.41 | -3.05% | 1.39 | 2.14% |
| 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.688275 | 万润新能 | 147.84 | 151.58 | 141.51 | 142.88 | -2.58% | 8.38 | 4.50% |
| 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.688271 | 联影医疗 | 112.98 | 130.76 | 112.98 | 123.30 | +10.09% | 41.48 | 4.05% |
| 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.688498 | 源杰科技 | 1121.70 | 1123.00 | 1025.75 | 1038.04 | -6.90% | 55.28 | 4.22% |
| 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.688268 | 华特气体 | 184.60 | 185.70 | 158.00 | 158.72 | -13.27% | 22.36 | 10.72% |
| 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.688266 | 泽璟制药 | 100.07 | 106.49 | 99.05 | 103.14 | +3.07% | 5.06 | 1.84% |
| 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.688479 | 友车科技 | 41.20 | 42.17 | 38.61 | 38.95 | -5.46% | 0.87 | 3.44% |
| 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.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.688323 | 瑞华泰 | 39.04 | 43.42 | 38.50 | 39.16 | +4.93% | 14.70 | 20.30% |
| 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.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.688339 | 亿华通 | 25.38 | 25.65 | 24.07 | 24.07 | -5.20% | 1.61 | 3.30% |
| 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.688348 | 昱能科技 | 50.20 | 50.84 | 46.64 | 46.76 | -7.22% | 1.58 | 2.08% |
| 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.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.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.688357 | 建龙微纳 | 35.47 | 36.36 | 33.82 | 33.92 | -4.42% | 0.78 | 2.19% |
| 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.688369 | 致远互联 | 24.39 | 24.86 | 22.52 | 22.67 | -7.05% | 1.13 | 4.14% |
| 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.688371 | 菲沃泰 | 40.00 | 43.86 | 38.79 | 39.00 | -5.80% | 10.81 | 7.90% |
| 2026-05-21 | sh.688372 | 伟测科技 | 179.35 | 180.38 | 157.01 | 157.02 | -9.06% | 24.33 | 8.63% |
| 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.688376 | 美埃科技 | 83.01 | 84.79 | 76.01 | 76.59 | -8.23% | 3.28 | 3.00% |
| 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.688381 | 帝奥微 | 42.75 | 45.49 | 41.50 | 43.00 | +1.70% | 10.14 | 9.42% |
| 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.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% |
显示 23501 - 23600 条，共 1,452,899 条记录