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.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.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 sz.000027 深圳能源 7.30 7.50 7.24 7.25 -1.89% 4.23 1.21%
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 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.688571 杭华股份 9.92 10.00 9.23 9.25 -8.14% 2.14 5.22%
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%
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 sz.000036 华联控股 5.69 5.77 5.40 5.40 -4.93% 1.93 2.47%
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.688535 华海诚科 141.47 145.60 134.00 135.17 -4.32% 21.19 12.58%
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.688538 和辉光电 2.36 2.51 2.35 2.37 +2.16% 5.34 3.81%
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.688543 国科军工 60.80 60.80 57.80 57.92 -4.11% 2.73 3.96%
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.688548 广钢气体 34.00 34.00 30.66 30.75 -9.98% 15.37 6.92%
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.688550 瑞联新材 49.71 52.10 49.01 49.55 +0.14% 6.34 7.21%
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.688552 航天南湖 36.67 36.88 35.00 35.08 -3.28% 1.59 1.31%
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.688556 高测股份 14.00 14.58 13.50 13.52 -3.57% 8.03 6.89%
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.000062 深圳华强 34.20 34.99 33.00 33.23 -3.43% 21.74 6.10%
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.688559 海目星 67.61 74.98 66.80 67.12 +2.35% 14.81 8.49%
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.688561 奇安信 30.75 31.20 29.45 29.70 -2.81% 2.27 1.09%
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.688563 航材股份 59.20 59.96 56.90 57.00 -3.99% 2.63 3.83%
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.688566 吉贝尔 26.22 26.85 25.98 25.99 -2.04% 0.26 0.48%
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.688568 中科星图 55.90 56.98 53.57 53.76 -3.34% 7.90 1.76%
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.688573 信宇人 24.74 24.95 22.97 23.20 -5.65% 0.96 7.55%
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.688576 西山科技 78.80 81.81 77.83 78.00 -1.09% 0.54 3.12%
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 sh.688578 艾力斯 93.22 96.93 93.22 93.61 -0.35% 6.94 1.61%
2026-05-21 sz.000158 常山北明 16.10 16.25 15.30 15.42 -4.16% 6.29 2.51%
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.000159 国际实业 7.10 7.12 6.76 6.80 -3.68% 2.51 7.54%
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.688581 安杰思 61.07 63.00 58.61 59.07 -3.15% 0.95 3.75%
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.688583 思看科技 128.00 133.00 125.22 125.65 -1.37% 3.30 8.27%
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.688620 安凯微 14.19 14.49 13.31 13.32 -6.00% 2.58 7.96%
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 sh.688586 江航装备 14.58 14.84 13.68 13.71 -5.84% 1.57 1.40%
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.688589 力合微 24.90 25.19 23.06 23.20 -6.30% 1.67 4.75%
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.688626 翔宇医疗 59.39 60.93 56.66 57.00 -4.02% 1.73 1.82%
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.688593 新相微 45.00 47.00 39.93 40.02 -6.06% 16.71 11.90%
2026-05-21 sh.688595 芯海科技 38.60 38.99 35.10 35.20 -7.37% 2.48 4.65%
2026-05-21 sh.688596 正帆科技 50.75 50.98 45.38 45.41 -9.56% 18.16 12.83%
2026-05-21 sh.688597 煜邦电力 8.87 8.90 8.24 8.28 -6.55% 0.65 2.26%
2026-05-21 sh.688598 金博股份 36.10 37.50 34.72 34.72 -4.19% 6.06 8.30%
2026-05-21 sh.688599 天合光能 17.25 17.56 16.43 16.48 -3.85% 8.65 2.17%
2026-05-21 sh.688600 皖仪科技 28.33 28.66 26.92 26.98 -4.77% 0.54 1.44%
2026-05-21 sh.688638 誉辰智能 43.06 43.88 40.01 40.23 -6.98% 0.52 4.67%
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.688603 天承科技 167.00 173.42 140.22 142.35 -4.32% 19.72 26.38%
2026-05-21 sh.688605 先锋精科 83.66 84.60 76.40 76.90 -8.98% 10.67 12.17%
2026-05-21 sh.688606 奥泰生物 51.07 51.84 49.60 49.61 -3.35% 0.30 0.74%
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.688608 恒玄科技 200.00 201.55 183.15 183.50 -7.23% 17.40 5.33%
2026-05-21 sh.688609 九联科技 13.07 13.41 12.10 12.16 -6.82% 6.07 9.51%
2026-05-21 sh.688610 埃科光电 166.98 189.90 163.88 176.98 +7.26% 7.42 10.32%
2026-05-21 sh.688611 杭州柯林 74.30 76.66 69.60 75.54 +3.49% 4.48 3.97%
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.688613 奥精医疗 19.35 19.60 18.48 18.49 -4.59% 0.58 2.22%
2026-05-21 sh.688615 合合信息 147.15 148.99 137.00 138.50 -5.14% 10.65 5.47%
2026-05-21 sh.688616 西力科技 14.12 14.34 13.39 13.44 -4.68% 0.55 2.19%
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.688618 三旺通信 42.29 43.37 38.00 38.83 -8.66% 1.93 4.27%
2026-05-21 sh.688619 罗普特 18.66 19.36 17.96 18.08 -3.37% 1.96 5.62%
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.688266 泽璟制药 100.07 106.49 99.05 103.14 +3.07% 5.06 1.84%
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.688315 诺禾致源 15.12 15.44 14.58 14.63 -3.37% 0.72 1.16%
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.688269 凯立新材 41.31 42.20 39.61 39.81 -3.37% 1.17 2.19%
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.688271 联影医疗 112.98 130.76 112.98 123.30 +10.09% 41.48 4.05%
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.688275 万润新能 147.84 151.58 141.51 142.88 -2.58% 8.38 4.50%
显示 29901 - 30000 条，共 1,459,474 条记录