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.688218 | 江苏北人 | 45.30 | 45.70 | 42.81 | 43.52 | -4.71% | 3.94 | 7.63% |
| 2026-05-21 | sh.688393 | 安必平 | 24.55 | 25.09 | 23.74 | 23.78 | -3.29% | 0.43 | 1.89% |
| 2026-05-21 | sh.688219 | 会通股份 | 11.95 | 12.13 | 11.53 | 11.58 | -2.11% | 1.44 | 2.20% |
| 2026-05-21 | sh.688396 | 华润微 | 66.01 | 66.92 | 59.66 | 59.80 | -8.86% | 32.12 | 3.83% |
| 2026-05-21 | sh.688220 | 翱捷科技 | 125.00 | 129.49 | 112.00 | 113.75 | -8.65% | 28.85 | 6.38% |
| 2026-05-21 | sh.688398 | 赛特新材 | 34.21 | 35.24 | 32.01 | 32.76 | -4.80% | 1.22 | 2.14% |
| 2026-05-21 | sh.688591 | 泰凌微 | 40.62 | 42.78 | 39.04 | 39.17 | -2.37% | 7.19 | 10.37% |
| 2026-05-21 | sh.688222 | 成都先导 | 29.04 | 31.16 | 28.78 | 30.01 | +3.23% | 9.87 | 8.14% |
| 2026-05-21 | sh.688225 | 亚信安全 | 17.44 | 17.91 | 16.05 | 16.10 | -6.83% | 1.38 | 2.04% |
| 2026-05-21 | sh.688226 | 威腾电气 | 65.90 | 67.28 | 57.01 | 58.38 | -10.35% | 9.30 | 7.83% |
| 2026-05-21 | sh.688227 | 品高股份 | 97.37 | 98.29 | 89.29 | 89.50 | -6.48% | 5.96 | 5.61% |
| 2026-05-21 | sh.688228 | 开普云 | 117.39 | 117.59 | 106.50 | 106.80 | -7.71% | 4.29 | 5.66% |
| 2026-05-21 | sh.688229 | 博睿数据 | 96.00 | 98.99 | 90.00 | 90.65 | -6.82% | 2.53 | 6.02% |
| 2026-05-21 | sh.688230 | 芯导科技 | 76.92 | 77.00 | 70.11 | 70.65 | -6.68% | 1.98 | 2.28% |
| 2026-05-21 | sh.688233 | 神工股份 | 110.00 | 111.00 | 93.00 | 93.98 | -12.48% | 17.08 | 9.88% |
| 2026-05-21 | sh.688416 | 恒烁股份 | 129.00 | 131.50 | 114.00 | 115.75 | -7.57% | 8.45 | 8.28% |
| 2026-05-21 | sh.688234 | 天岳先进 | 153.55 | 153.55 | 138.99 | 139.61 | -9.99% | 35.05 | 5.57% |
| 2026-05-21 | sh.688236 | 春立医疗 | 16.94 | 17.85 | 16.77 | 16.86 | +0.06% | 0.46 | 0.92% |
| 2026-05-21 | sh.688425 | 铁建重工 | 4.45 | 4.51 | 4.39 | 4.39 | -1.35% | 0.78 | 0.33% |
| 2026-05-21 | sh.688426 | 康为世纪 | 21.08 | 21.58 | 20.00 | 20.16 | -4.32% | 0.26 | 1.09% |
| 2026-05-21 | sh.688237 | 超卓航科 | 51.72 | 53.30 | 49.76 | 50.82 | -2.48% | 0.79 | 1.70% |
| 2026-05-21 | sh.688238 | 和元生物 | 6.40 | 6.50 | 6.23 | 6.25 | -2.19% | 0.66 | 1.60% |
| 2026-05-21 | sh.688432 | 有研硅 | 21.00 | 21.60 | 19.15 | 19.17 | -9.02% | 9.42 | 3.71% |
| 2026-05-21 | sh.688433 | 华曙高科 | 101.00 | 101.19 | 93.11 | 93.40 | -3.16% | 6.34 | 1.58% |
| 2026-05-21 | sh.688239 | 航宇科技 | 70.65 | 71.51 | 64.80 | 65.01 | -7.81% | 5.82 | 4.47% |
| 2026-05-21 | sh.688244 | 永信至诚 | 19.60 | 19.87 | 18.58 | 18.60 | -3.53% | 0.48 | 1.64% |
| 2026-05-21 | sh.688246 | 嘉和美康 | 24.31 | 24.71 | 23.50 | 23.60 | -2.56% | 0.94 | 2.84% |
| 2026-05-21 | sh.688247 | 宣泰医药 | 9.13 | 9.25 | 8.92 | 8.95 | -1.76% | 0.26 | 0.64% |
| 2026-05-21 | sh.688249 | 晶合集成 | 42.11 | 42.39 | 38.84 | 38.98 | -9.10% | 35.11 | 4.28% |
| 2026-05-21 | sh.688251 | 井松智能 | 29.01 | 29.90 | 28.39 | 28.43 | -2.74% | 1.00 | 3.40% |
| 2026-05-21 | sh.688252 | 天德钰 | 24.42 | 25.00 | 22.93 | 23.06 | -5.57% | 3.08 | 3.12% |
| 2026-05-21 | sh.688253 | 英诺特 | 67.29 | 68.50 | 65.03 | 65.55 | -0.55% | 2.04 | 2.23% |
| 2026-05-21 | sh.688255 | 凯尔达 | 35.07 | 35.87 | 33.10 | 33.14 | -5.23% | 3.25 | 8.56% |
| 2026-05-21 | sh.688256 | 寒武纪 | 1370.04 | 1386.00 | 1285.00 | 1290.90 | -5.25% | 205.30 | 2.44% |
| 2026-05-21 | sh.688459 | 哈铁科技 | 8.85 | 8.94 | 8.66 | 8.70 | -2.14% | 0.20 | 0.48% |
| 2026-05-21 | sh.688257 | 新锐股份 | 87.49 | 91.55 | 84.00 | 84.99 | -2.62% | 13.47 | 6.04% |
| 2026-05-21 | sh.688258 | 卓易信息 | 136.88 | 139.36 | 126.16 | 126.99 | -5.09% | 7.77 | 4.80% |
| 2026-05-21 | sh.688466 | 金科环境 | 18.36 | 18.62 | 17.54 | 17.80 | -3.26% | 0.34 | 1.53% |
| 2026-05-21 | sh.688468 | 科美诊断 | 7.18 | 7.31 | 6.99 | 7.02 | -1.82% | 0.22 | 0.75% |
| 2026-05-21 | sh.688259 | 创耀科技 | 40.80 | 41.53 | 38.71 | 38.86 | -4.05% | 2.11 | 4.66% |
| 2026-05-21 | sh.688260 | 昀冢科技 | 58.00 | 64.22 | 57.40 | 60.59 | +4.05% | 8.95 | 12.16% |
| 2026-05-21 | sh.688261 | 东微半导 | 86.70 | 86.99 | 77.70 | 77.70 | -8.91% | 6.64 | 6.60% |
| 2026-05-21 | sh.688262 | 国芯科技 | 41.00 | 42.71 | 38.91 | 39.03 | -3.39% | 10.52 | 7.62% |
| 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.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.688202 | 美迪西 | 62.95 | 67.71 | 62.88 | 65.47 | +3.44% | 4.25 | 4.80% |
| 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.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.688012 | 中微公司 | 490.62 | 533.33 | 473.00 | 475.80 | -2.96% | 182.42 | 5.81% |
| 2026-05-21 | sh.688013 | 天臣医疗 | 31.40 | 32.35 | 30.44 | 30.49 | -2.99% | 0.45 | 1.77% |
| 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.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.688027 | 国盾量子 | 582.50 | 595.00 | 537.21 | 538.84 | -6.91% | 23.01 | 5.04% |
| 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.688215 | 瑞晟智能 | 79.79 | 80.18 | 73.11 | 73.98 | -6.06% | 1.08 | 2.24% |
| 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.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.688221 | 前沿生物 | 22.26 | 23.20 | 21.75 | 22.00 | -1.65% | 3.83 | 4.52% |
| 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.688223 | 晶科能源 | 6.65 | 6.73 | 6.30 | 6.31 | -4.83% | 10.91 | 1.62% |
| 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.688046 | 药康生物 | 21.39 | 21.90 | 20.72 | 20.83 | -2.44% | 1.05 | 1.20% |
| 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.688048 | 长光华芯 | 395.00 | 396.90 | 355.00 | 356.97 | -9.39% | 62.12 | 9.46% |
| 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.688051 | 佳华科技 | 46.96 | 49.50 | 46.14 | 46.28 | -0.11% | 1.26 | 3.40% |
| 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.688231 | 隆达股份 | 51.04 | 51.78 | 48.00 | 48.15 | -3.78% | 2.58 | 2.09% |
| 2026-05-21 | sh.688232 | 新点软件 | 22.45 | 22.89 | 21.68 | 21.74 | -3.16% | 0.76 | 1.06% |
| 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.688055 | 龙腾光电 | 4.79 | 5.39 | 4.79 | 5.39 | +20.04% | 3.99 | 2.24% |
显示 23601 - 23700 条，共 1,452,899 条记录