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.688390 | 固德威 | 141.68 | 144.80 | 135.60 | 136.72 | -4.72% | 12.46 | 3.64% |
| 2026-05-21 | sh.688458 | 美芯晟 | 45.83 | 46.50 | 42.10 | 42.20 | -9.23% | 2.68 | 7.11% |
| 2026-05-21 | sh.688391 | 钜泉科技 | 34.65 | 34.90 | 32.00 | 32.40 | -5.70% | 1.25 | 3.24% |
| 2026-05-21 | sh.688392 | 骄成超声 | 175.42 | 178.91 | 154.00 | 155.70 | -11.48% | 11.65 | 6.10% |
| 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.688396 | 华润微 | 66.01 | 66.92 | 59.66 | 59.80 | -8.86% | 32.12 | 3.83% |
| 2026-05-21 | sh.688399 | 硕世生物 | 60.48 | 60.48 | 57.41 | 57.92 | -4.78% | 1.20 | 2.41% |
| 2026-05-21 | sh.688400 | 凌云光 | 67.81 | 68.90 | 63.00 | 63.77 | -5.99% | 20.53 | 6.71% |
| 2026-05-21 | sh.688401 | 路维光电 | 75.81 | 77.60 | 69.18 | 69.52 | -6.47% | 8.45 | 5.91% |
| 2026-05-21 | sh.688480 | 赛恩斯 | 95.00 | 98.00 | 91.50 | 91.86 | -2.67% | 2.64 | 2.90% |
| 2026-05-21 | sh.688403 | 汇成股份 | 20.81 | 21.48 | 19.06 | 19.40 | -6.46% | 17.82 | 8.84% |
| 2026-05-21 | sh.688408 | 中信博 | 39.94 | 40.22 | 37.29 | 37.35 | -6.48% | 2.50 | 2.93% |
| 2026-05-21 | sh.688485 | 九州一轨 | 61.00 | 61.00 | 54.66 | 54.86 | -8.26% | 5.89 | 11.49% |
| 2026-05-21 | sh.688409 | 富创精密 | 181.90 | 188.00 | 163.58 | 163.58 | -12.76% | 21.93 | 4.07% |
| 2026-05-21 | sh.688410 | 山外山 | 16.16 | 17.25 | 16.11 | 16.43 | +1.99% | 1.34 | 2.50% |
| 2026-05-21 | sh.688411 | 海博思创 | 268.00 | 268.20 | 248.88 | 249.41 | -5.95% | 18.54 | 5.44% |
| 2026-05-21 | sh.688496 | *ST清越 | 1.51 | 1.66 | 1.36 | 1.50 | -6.25% | 0.46 | 12.98% |
| 2026-05-21 | sh.688418 | 震有科技 | 51.00 | 53.50 | 48.59 | 48.80 | -4.52% | 4.35 | 4.39% |
| 2026-05-21 | sh.688419 | 耐科装备 | 57.55 | 61.55 | 54.37 | 54.40 | -5.44% | 5.38 | 8.11% |
| 2026-05-21 | sh.688420 | 美腾科技 | 28.87 | 29.43 | 27.43 | 27.74 | -3.91% | 0.57 | 4.78% |
| 2026-05-21 | sh.688428 | 诺诚健华 | 24.49 | 27.48 | 24.40 | 25.85 | +5.55% | 5.55 | 7.97% |
| 2026-05-21 | sh.688429 | 时创能源 | 14.24 | 14.32 | 13.17 | 13.25 | -6.62% | 0.59 | 3.57% |
| 2026-05-21 | sh.688506 | 百利天恒 | 248.50 | 261.00 | 247.92 | 250.10 | +1.13% | 6.36 | 0.61% |
| 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.688261 | 东微半导 | 86.70 | 86.99 | 77.70 | 77.70 | -8.91% | 6.64 | 6.60% |
| 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.688259 | 创耀科技 | 40.80 | 41.53 | 38.71 | 38.86 | -4.05% | 2.11 | 4.66% |
| 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.688257 | 新锐股份 | 87.49 | 91.55 | 84.00 | 84.99 | -2.62% | 13.47 | 6.04% |
| 2026-05-21 | sh.688308 | 欧科亿 | 109.00 | 121.88 | 106.88 | 114.00 | +2.89% | 22.18 | 12.22% |
| 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.688255 | 凯尔达 | 35.07 | 35.87 | 33.10 | 33.14 | -5.23% | 3.25 | 8.56% |
| 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.688303 | 大全能源 | 21.73 | 22.18 | 20.31 | 20.35 | -5.30% | 3.89 | 0.86% |
| 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.688251 | 井松智能 | 29.01 | 29.90 | 28.39 | 28.43 | -2.74% | 1.00 | 3.40% |
| 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.688248 | 南网科技 | 63.75 | 64.60 | 59.80 | 60.01 | -5.76% | 3.35 | 0.95% |
| 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.688244 | 永信至诚 | 19.60 | 19.87 | 18.58 | 18.60 | -3.53% | 0.48 | 1.64% |
| 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.688239 | 航宇科技 | 70.65 | 71.51 | 64.80 | 65.01 | -7.81% | 5.82 | 4.47% |
| 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.688237 | 超卓航科 | 51.72 | 53.30 | 49.76 | 50.82 | -2.48% | 0.79 | 1.70% |
| 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.688234 | 天岳先进 | 153.55 | 153.55 | 138.99 | 139.61 | -9.99% | 35.05 | 5.57% |
| 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.688232 | 新点软件 | 22.45 | 22.89 | 21.68 | 21.74 | -3.16% | 0.76 | 1.06% |
| 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.688230 | 芯导科技 | 76.92 | 77.00 | 70.11 | 70.65 | -6.68% | 1.98 | 2.28% |
| 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.688229 | 博睿数据 | 96.00 | 98.99 | 90.00 | 90.65 | -6.82% | 2.53 | 6.02% |
| 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.688227 | 品高股份 | 97.37 | 98.29 | 89.29 | 89.50 | -6.48% | 5.96 | 5.61% |
| 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.688512 | 慧智微 | 15.36 | 15.57 | 13.88 | 14.06 | -8.46% | 4.35 | 9.09% |
| 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.688223 | 晶科能源 | 6.65 | 6.73 | 6.30 | 6.31 | -4.83% | 10.91 | 1.62% |
| 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.688221 | 前沿生物 | 22.26 | 23.20 | 21.75 | 22.00 | -1.65% | 3.83 | 4.52% |
| 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.688218 | 江苏北人 | 45.30 | 45.70 | 42.81 | 43.52 | -4.71% | 3.94 | 7.63% |
| 2026-05-21 | sh.688217 | 睿昂基因 | 29.01 | 29.74 | 27.33 | 27.41 | -6.26% | 0.26 | 1.62% |
| 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.688639 | 华恒生物 | 26.21 | 26.70 | 25.40 | 25.41 | -3.05% | 1.39 | 2.14% |
| 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.688213 | 思特威 | 130.25 | 132.68 | 108.31 | 108.82 | -5.23% | 40.63 | 10.68% |
| 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.688211 | 中科微至 | 39.50 | 40.35 | 37.50 | 37.50 | -5.06% | 1.04 | 2.06% |
| 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.688209 | 英集芯 | 27.08 | 27.25 | 24.85 | 24.94 | -7.29% | 4.72 | 4.17% |
| 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.688207 | 格灵深瞳 | 17.26 | 17.50 | 16.16 | 16.23 | -5.97% | 2.06 | 4.71% |
| 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.688205 | 德科立 | 270.00 | 271.06 | 248.89 | 249.74 | -6.49% | 26.97 | 6.49% |
| 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.688202 | 美迪西 | 62.95 | 67.71 | 62.88 | 65.47 | +3.44% | 4.25 | 4.80% |
| 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.688200 | 华峰测控 | 495.00 | 499.97 | 426.16 | 432.00 | -9.62% | 20.15 | 3.22% |
| 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.688198 | 佰仁医疗 | 91.20 | 93.87 | 90.15 | 91.16 | -0.44% | 0.57 | 0.45% |
| 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.688196 | 卓越新能 | 47.70 | 48.30 | 45.05 | 45.05 | -5.18% | 0.55 | 0.93% |
| 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.688193 | 仁度生物 | 54.24 | 57.07 | 53.41 | 53.41 | -1.73% | 0.62 | 2.80% |
| 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.688192 | 迪哲医药 | 52.20 | 60.74 | 52.20 | 57.56 | +10.69% | 5.74 | 2.19% |
| 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.688189 | 南新制药 | 9.66 | 9.92 | 9.33 | 9.33 | -4.31% | 1.28 | 4.85% |
| 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.688187 | 时代电气 | 54.87 | 55.80 | 51.35 | 51.60 | -5.20% | 8.97 | 1.92% |
| 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.688247 | 宣泰医药 | 9.13 | 9.25 | 8.92 | 8.95 | -1.76% | 0.26 | 0.64% |
| 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.688055 | 龙腾光电 | 4.79 | 5.39 | 4.79 | 5.39 | +20.04% | 3.99 | 2.24% |
| 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.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% |
显示 30101 - 30200 条，共 1,459,474 条记录