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.688056 | 莱伯泰科 | 35.98 | 36.45 | 34.18 | 34.22 | -4.89% | 0.51 | 2.12% |
| 2026-05-21 | sh.688057 | 金达莱 | 13.44 | 14.50 | 13.32 | 13.76 | +1.47% | 1.50 | 3.90% |
| 2026-05-21 | sh.688235 | 百济神州 | 247.00 | 261.47 | 247.00 | 251.96 | +3.27% | 17.74 | 6.03% |
| 2026-05-21 | sh.688058 | 宝兰德 | 29.79 | 30.34 | 28.01 | 28.16 | -4.77% | 0.46 | 2.06% |
| 2026-05-21 | sh.688059 | 华锐精密 | 147.66 | 152.77 | 142.55 | 145.70 | +0.07% | 5.93 | 4.27% |
| 2026-05-21 | sh.688060 | 云涌科技 | 45.87 | 47.09 | 43.70 | 43.73 | -4.85% | 0.27 | 1.00% |
| 2026-05-21 | sh.688061 | 灿瑞科技 | 43.55 | 44.10 | 40.31 | 40.62 | -7.26% | 1.83 | 3.75% |
| 2026-05-21 | sh.688062 | 迈威生物 | 33.25 | 35.07 | 33.25 | 33.48 | +1.09% | 3.61 | 5.18% |
| 2026-05-21 | sh.688063 | 派能科技 | 82.03 | 83.83 | 73.02 | 74.18 | -10.33% | 19.71 | 10.22% |
| 2026-05-21 | sh.688065 | 凯赛生物 | 44.90 | 46.07 | 43.21 | 43.29 | -4.03% | 3.34 | 1.28% |
| 2026-05-21 | sh.688066 | *ST航图 | 14.59 | 14.93 | 13.55 | 13.70 | -5.58% | 1.45 | 3.91% |
| 2026-05-21 | sh.688067 | 爱威科技 | 27.97 | 28.65 | 26.50 | 26.71 | -4.33% | 0.31 | 1.63% |
| 2026-05-21 | sh.688248 | 南网科技 | 63.75 | 64.60 | 59.80 | 60.01 | -5.76% | 3.35 | 0.95% |
| 2026-05-21 | sh.688069 | 德林海 | 69.77 | 69.77 | 62.00 | 63.50 | -6.33% | 5.06 | 6.76% |
| 2026-05-21 | sh.688070 | 纵横股份 | 48.74 | 50.18 | 46.60 | 46.84 | -3.24% | 1.36 | 3.15% |
| 2026-05-21 | sh.688071 | 华依科技 | 40.26 | 41.19 | 38.04 | 38.75 | -3.73% | 2.37 | 6.98% |
| 2026-05-21 | sh.688072 | 拓荆科技 | 648.01 | 698.00 | 601.00 | 606.20 | -4.52% | 96.86 | 5.35% |
| 2026-05-21 | sh.688073 | 毕得医药 | 55.21 | 57.12 | 54.40 | 54.95 | -0.47% | 1.35 | 2.66% |
| 2026-05-21 | sh.688075 | 安旭生物 | 36.50 | 36.68 | 35.80 | 35.82 | -1.76% | 0.14 | 0.30% |
| 2026-05-21 | sh.688076 | ST诺泰 | 30.81 | 31.46 | 30.47 | 30.55 | -1.23% | 0.60 | 0.61% |
| 2026-05-21 | sh.688078 | 龙软科技 | 26.48 | 26.93 | 24.86 | 25.08 | -4.89% | 0.32 | 1.67% |
| 2026-05-21 | sh.688079 | 美迪凯 | 19.68 | 22.55 | 19.47 | 20.63 | +9.79% | 14.40 | 16.78% |
| 2026-05-21 | sh.688080 | 映翰通 | 47.55 | 48.17 | 45.12 | 45.13 | -4.81% | 1.36 | 3.95% |
| 2026-05-21 | sh.688081 | 兴图新科 | 60.00 | 63.99 | 57.70 | 57.70 | -2.25% | 2.23 | 3.59% |
| 2026-05-21 | sh.688082 | 盛美上海 | 217.00 | 225.04 | 211.01 | 212.72 | +0.97% | 47.47 | 4.56% |
| 2026-05-21 | sh.688084 | 晶品特装 | 63.99 | 64.99 | 60.92 | 60.98 | -3.98% | 1.18 | 2.47% |
| 2026-05-21 | sh.688085 | 三友医疗 | 17.81 | 18.12 | 17.42 | 17.50 | -1.80% | 0.83 | 1.46% |
| 2026-05-21 | sh.688087 | 英科再生 | 43.18 | 43.52 | 41.60 | 41.70 | -3.43% | 1.22 | 1.55% |
| 2026-05-21 | sh.688088 | 虹软科技 | 45.21 | 46.29 | 43.75 | 43.79 | -2.62% | 5.68 | 3.13% |
| 2026-05-21 | sh.688089 | 嘉必优 | 14.82 | 14.98 | 14.19 | 14.20 | -4.25% | 0.42 | 1.71% |
| 2026-05-21 | sh.688090 | 瑞松科技 | 92.08 | 96.23 | 86.31 | 87.59 | -4.43% | 7.00 | 6.26% |
| 2026-05-21 | sh.688091 | 上海谊众 | 57.78 | 58.49 | 54.83 | 54.99 | -4.35% | 3.42 | 2.92% |
| 2026-05-21 | sh.688092 | 爱科科技 | 29.59 | 30.19 | 29.00 | 29.18 | -1.39% | 0.47 | 1.91% |
| 2026-05-21 | sh.688093 | 世华科技 | 33.60 | 34.00 | 31.42 | 31.63 | -5.36% | 1.32 | 1.43% |
| 2026-05-21 | sh.688095 | 福昕软件 | 80.63 | 81.93 | 77.17 | 77.36 | -3.78% | 2.00 | 2.73% |
| 2026-05-21 | sh.688096 | 京源环保 | 12.11 | 13.18 | 12.03 | 12.41 | +2.39% | 2.64 | 8.90% |
| 2026-05-21 | sh.688097 | 博众精工 | 63.63 | 63.77 | 57.57 | 57.98 | -8.53% | 7.11 | 2.61% |
| 2026-05-21 | sh.688098 | 申联生物 | 8.31 | 8.52 | 8.09 | 8.10 | -3.23% | 0.24 | 0.71% |
| 2026-05-21 | sh.688099 | 晶晨股份 | 119.80 | 120.00 | 109.31 | 110.22 | -7.52% | 24.28 | 5.02% |
| 2026-05-21 | sh.688272 | 富吉瑞 | 38.50 | 39.90 | 36.76 | 37.05 | -4.71% | 0.97 | 3.30% |
| 2026-05-21 | sh.688273 | 麦澜德 | 42.05 | 43.39 | 41.33 | 41.62 | -2.89% | 0.52 | 1.22% |
| 2026-05-21 | sh.688100 | 威胜信息 | 39.65 | 40.10 | 37.93 | 38.06 | -3.67% | 1.82 | 0.94% |
| 2026-05-21 | sh.688101 | 三达膜 | 18.73 | 18.83 | 17.74 | 17.83 | -5.16% | 1.08 | 1.77% |
| 2026-05-21 | sh.688276 | 百克生物 | 17.24 | 17.48 | 16.89 | 16.89 | -1.92% | 0.34 | 0.48% |
| 2026-05-21 | sh.688102 | 斯瑞新材 | 41.48 | 41.89 | 39.51 | 39.62 | -3.67% | 8.25 | 2.60% |
| 2026-05-21 | sh.688103 | 国力电子 | 67.50 | 70.50 | 65.00 | 65.12 | -2.44% | 2.85 | 4.40% |
| 2026-05-21 | sh.688105 | 诺唯赞 | 20.79 | 21.22 | 20.00 | 20.02 | -3.80% | 0.79 | 0.96% |
| 2026-05-21 | sh.688106 | 金宏气体 | 32.75 | 32.75 | 28.80 | 28.92 | -11.02% | 16.38 | 9.99% |
| 2026-05-21 | sh.688107 | 安路科技 | 48.40 | 49.86 | 44.95 | 45.00 | -7.02% | 8.48 | 4.49% |
| 2026-05-21 | sh.688278 | 特宝生物 | 58.00 | 60.46 | 57.77 | 58.27 | +0.64% | 2.53 | 1.04% |
| 2026-05-21 | sh.688279 | 峰岹科技 | 250.00 | 254.95 | 239.00 | 239.00 | -4.40% | 5.02 | 2.17% |
| 2026-05-21 | sh.688108 | 赛诺医疗 | 20.43 | 21.86 | 20.34 | 20.52 | +1.38% | 4.72 | 5.35% |
| 2026-05-21 | sh.688109 | 品茗科技 | 90.86 | 92.00 | 81.03 | 81.35 | -10.48% | 1.85 | 2.77% |
| 2026-05-21 | sh.688110 | 东芯股份 | 153.45 | 157.80 | 138.01 | 138.70 | -15.81% | 69.88 | 10.62% |
| 2026-05-21 | sh.688111 | 金山办公 | 250.25 | 257.44 | 243.70 | 243.90 | -1.89% | 24.50 | 2.10% |
| 2026-05-21 | sh.688112 | 鼎阳科技 | 75.99 | 75.99 | 70.00 | 70.70 | -6.42% | 3.20 | 2.76% |
| 2026-05-21 | sh.688113 | 联测科技 | 45.41 | 47.47 | 44.26 | 44.55 | -2.86% | 0.98 | 3.29% |
| 2026-05-21 | sh.688114 | 华大智造 | 54.67 | 56.31 | 53.40 | 53.61 | -2.42% | 3.58 | 1.57% |
| 2026-05-21 | sh.688115 | 思林杰 | 61.14 | 62.15 | 56.87 | 57.06 | -6.31% | 1.36 | 3.42% |
| 2026-05-21 | sh.688116 | 天奈科技 | 44.01 | 44.63 | 42.25 | 42.75 | -2.82% | 5.72 | 3.58% |
| 2026-05-21 | sh.688117 | 圣诺生物 | 35.36 | 36.78 | 34.90 | 34.93 | -1.33% | 1.23 | 2.16% |
| 2026-05-21 | sh.688118 | 普元信息 | 27.29 | 27.53 | 25.85 | 25.87 | -4.29% | 0.91 | 3.65% |
| 2026-05-21 | sh.688119 | 中钢洛耐 | 4.87 | 4.96 | 4.65 | 4.65 | -4.32% | 0.74 | 1.36% |
| 2026-05-21 | sh.688120 | 华海清科 | 302.20 | 312.99 | 280.00 | 280.00 | -6.04% | 47.51 | 4.53% |
| 2026-05-21 | sh.688121 | 卓然股份 | 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sh.688123 | 聚辰股份 | 169.50 | 176.50 | 153.01 | 153.90 | -6.73% | 25.55 | 9.78% |
| 2026-05-21 | sh.688125 | 安达智能 | 218.50 | 222.87 | 196.02 | 196.92 | -7.33% | 3.60 | 2.11% |
| 2026-05-21 | sh.688126 | 沪硅产业 | 30.01 | 31.61 | 27.63 | 27.68 | -5.56% | 77.29 | 9.51% |
| 2026-05-21 | sh.688127 | 蓝特光学 | 101.30 | 102.93 | 95.00 | 95.66 | -3.01% | 11.95 | 2.94% |
| 2026-05-21 | sh.688298 | 东方生物 | 22.39 | 22.59 | 21.79 | 21.80 | -2.59% | 0.46 | 1.04% |
| 2026-05-21 | sh.688129 | 东来技术 | 29.84 | 32.67 | 29.84 | 30.50 | +2.21% | 0.74 | 2.01% |
| 2026-05-21 | sh.688130 | 晶华微 | 30.70 | 30.96 | 27.71 | 28.05 | -8.42% | 1.56 | 8.80% |
| 2026-05-21 | sh.688131 | 皓元医药 | 75.30 | 78.88 | 74.70 | 75.03 | -0.48% | 6.84 | 4.22% |
| 2026-05-21 | sh.688132 | 邦彦技术 | 17.52 | 17.77 | 16.73 | 16.79 | -4.76% | 0.35 | 1.33% |
| 2026-05-21 | sh.688133 | 泰坦科技 | 28.06 | 28.99 | 24.50 | 24.56 | -9.87% | 4.73 | 10.77% |
| 2026-05-21 | sh.688135 | 利扬芯片 | 44.40 | 44.68 | 38.51 | 38.80 | -13.70% | 17.28 | 17.76% |
| 2026-05-21 | sh.688136 | 科兴制药 | 24.55 | 25.40 | 23.92 | 23.99 | -2.80% | 1.22 | 2.44% |
| 2026-05-21 | sh.688137 | 近岸蛋白 | 47.08 | 49.20 | 46.07 | 46.36 | -0.98% | 0.51 | 1.51% |
| 2026-05-21 | sh.688307 | 中润光学 | 93.64 | 96.87 | 87.55 | 88.10 | -4.03% | 6.56 | 5.69% |
| 2026-05-21 | sh.688138 | 清溢光电 | 35.99 | 36.58 | 32.48 | 32.64 | -7.25% | 5.57 | 5.12% |
| 2026-05-21 | sh.688139 | 海尔生物 | 33.34 | 34.66 | 33.20 | 33.20 | -0.15% | 1.95 | 1.83% |
| 2026-05-21 | sh.688143 | 长盈通 | 140.32 | 141.13 | 128.50 | 132.00 | -7.30% | 16.16 | 9.81% |
| 2026-05-21 | sh.603960 | 克来机电 | 22.55 | 22.77 | 21.52 | 21.52 | -3.58% | 2.04 | 3.51% |
| 2026-05-21 | sh.603966 | 法兰泰克 | 13.39 | 13.83 | 12.80 | 12.82 | -3.46% | 1.54 | 2.92% |
| 2026-05-21 | sh.603967 | 中创物流 | 13.16 | 13.29 | 12.92 | 12.92 | -1.75% | 0.49 | 1.08% |
| 2026-05-21 | sh.603968 | 醋化股份 | 11.90 | 11.97 | 11.10 | 11.25 | -5.46% | 0.62 | 2.62% |
| 2026-05-21 | sh.603969 | 银龙股份 | 9.56 | 9.61 | 8.85 | 8.92 | -7.08% | 2.44 | 3.12% |
| 2026-05-21 | sh.603970 | 中农立华 | 12.37 | 12.49 | 12.02 | 12.02 | -2.91% | 0.30 | 0.90% |
| 2026-05-21 | sh.603976 | 正川股份 | 21.23 | 22.64 | 21.22 | 22.00 | +3.82% | 1.22 | 3.64% |
| 2026-05-21 | sh.603977 | 国泰集团 | 13.92 | 14.09 | 13.20 | 13.28 | -4.67% | 2.20 | 2.59% |
| 2026-05-21 | sh.603978 | 深圳新星 | 33.12 | 34.62 | 32.00 | 32.41 | -1.76% | 5.51 | 7.93% |
| 2026-05-21 | sh.603979 | 金诚信 | 63.76 | 67.20 | 63.31 | 63.50 | +0.71% | 8.77 | 2.16% |
| 2026-05-21 | sh.688068 | 热景生物 | 83.50 | 92.00 | 82.97 | 90.15 | +7.51% | 3.64 | 4.40% |
| 2026-05-21 | sh.603980 | 吉华集团 | 6.11 | 6.22 | 5.81 | 5.83 | -4.43% | 1.23 | 3.00% |
| 2026-05-21 | sh.603982 | 泉峰汽车 | 7.62 | 7.80 | 7.44 | 7.44 | -1.85% | 0.63 | 2.43% |
| 2026-05-21 | sh.603983 | 丸美生物 | 24.26 | 25.09 | 24.20 | 24.28 | +0.08% | 0.58 | 0.59% |
| 2026-05-21 | sh.603986 | 兆易创新 | 445.02 | 464.83 | 427.33 | 431.90 | -2.95% | 281.99 | 9.47% |
| 2026-05-21 | sh.603987 | 康德莱 | 7.85 | 7.98 | 7.70 | 7.71 | -2.03% | 0.36 | 1.04% |
| 2026-05-21 | sh.603989 | 艾华集团 | 25.60 | 27.25 | 24.62 | 25.84 | +0.51% | 10.54 | 10.06% |
| 2026-05-21 | sh.603990 | 麦迪科技 | 16.20 | 17.10 | 16.18 | 16.48 | +1.67% | 4.07 | 8.00% |
显示 23701 - 23800 条，共 1,452,899 条记录