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.688276 百克生物 17.24 17.48 16.89 16.89 -1.92% 0.34 0.48%
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.688280 精进电动 6.23 6.38 6.05 6.06 -2.73% 0.99 3.04%
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.688282 理工导航 87.37 94.96 85.90 87.60 +2.85% 2.95 3.72%
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.688285 高铁电气 9.05 9.19 8.65 8.70 -4.50% 0.29 0.86%
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.688333 铂力特 90.88 92.60 86.06 86.52 -5.12% 9.70 3.94%
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.688289 圣湘生物 17.60 17.80 17.25 17.31 -2.42% 0.82 0.81%
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.688291 金橙子 52.30 57.28 52.04 54.46 +4.03% 3.08 5.46%
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.688293 奥浦迈 46.82 47.62 45.01 45.34 -3.31% 0.64 1.20%
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.688296 和达科技 16.83 16.90 15.05 15.80 -4.36% 0.40 2.28%
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.688298 东方生物 22.39 22.59 21.79 21.80 -2.59% 0.46 1.04%
2026-05-21 sh.688299 长阳科技 20.50 21.20 18.70 18.83 -8.33% 4.16 7.32%
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.688301 奕瑞科技 167.52 188.60 167.52 172.00 +4.72% 29.44 7.92%
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.688305 科德数控 68.20 73.46 68.20 68.86 +1.12% 5.49 5.89%
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.688307 中润光学 93.64 96.87 87.55 88.10 -4.03% 6.56 5.69%
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.688310 迈得医疗 17.02 17.28 16.12 16.12 -5.01% 0.68 2.45%
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.688359 三孚新科 140.00 143.00 122.90 123.48 -8.32% 8.19 6.36%
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.688313 仕佳光子 188.00 188.18 166.00 167.88 -9.21% 61.53 7.79%
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.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.688323 瑞华泰 39.04 43.42 38.50 39.16 +4.93% 14.70 20.30%
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.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.688334 西高院 21.05 21.19 19.99 20.09 -4.33% 0.70 2.17%
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.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.688339 亿华通 25.38 25.65 24.07 24.07 -5.20% 1.61 3.30%
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.688343 云天励飞 84.66 85.18 77.26 77.50 -7.27% 14.25 4.89%
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.688345 博力威 56.95 57.30 53.50 53.55 -6.20% 1.88 3.37%
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.688348 昱能科技 50.20 50.84 46.64 46.76 -7.22% 1.58 2.08%
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.688395 正弦电气 31.77 32.65 30.88 31.00 -2.12% 0.81 2.94%
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.688357 建龙微纳 35.47 36.36 33.82 33.92 -4.42% 0.78 2.19%
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.688360 德马科技 23.00 24.88 22.80 24.02 +1.31% 6.89 11.36%
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.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.688366 昊海生科 35.35 35.98 34.60 34.72 -1.78% 0.26 0.37%
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.688368 晶丰明源 213.69 214.99 197.01 198.05 -6.20% 10.48 5.70%
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.688370 丛麟科技 25.50 26.14 25.10 25.40 -0.70% 0.41 1.16%
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.688373 盟科药业 5.14 5.30 5.05 5.06 -1.75% 0.61 1.95%
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.688376 美埃科技 83.01 84.79 76.01 76.59 -8.23% 3.28 3.00%
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.688681 科汇股份 20.50 20.95 19.43 19.61 -4.62% 0.46 2.19%
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.688379 华光新材 77.27 78.00 71.50 71.68 -6.84% 4.09 6.07%
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.688381 帝奥微 42.75 45.49 41.50 43.00 +1.70% 10.14 9.42%
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.688383 新益昌 141.10 150.85 132.00 133.00 -4.71% 7.49 5.17%
2026-05-21 sh.688448 磁谷科技 71.25 74.39 69.64 69.64 -1.36% 1.61 3.11%
2026-05-21 sh.688449 联芸科技 91.98 93.80 84.00 84.16 -5.01% 29.42 11.27%
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 sh.688387 信科移动 19.47 19.78 18.01 18.12 -5.62% 15.90 4.16%
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.688389 普门科技 12.36 12.66 12.20 12.23 -0.73% 0.47 0.87%
显示 30001 - 30100 条，共 1,459,474 条记录