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.688025 | 杰普特 | 415.00 | 424.42 | 380.00 | 380.00 | -6.29% | 14.95 | 3.87% |
| 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.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.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.688100 | 威胜信息 | 39.65 | 40.10 | 37.93 | 38.06 | -3.67% | 1.82 | 0.94% |
| 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.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.688037 | 芯源微 | 310.09 | 330.00 | 280.00 | 285.15 | -7.36% | 39.69 | 6.40% |
| 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.688278 | 特宝生物 | 58.00 | 60.46 | 57.77 | 58.27 | +0.64% | 2.53 | 1.04% |
| 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.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.688053 | ST思科瑞 | 42.01 | 42.78 | 39.48 | 39.48 | -6.00% | 0.60 | 1.45% |
| 2026-05-21 | sh.603858 | 步长制药 | 15.58 | 15.73 | 15.28 | 15.29 | -1.74% | 0.79 | 0.48% |
| 2026-05-21 | sh.603859 | 能科科技 | 46.35 | 47.14 | 44.67 | 44.67 | -3.60% | 8.68 | 7.71% |
| 2026-05-21 | sh.603860 | 中公高科 | 31.30 | 31.83 | 30.16 | 30.26 | -3.32% | 0.45 | 2.17% |
| 2026-05-21 | sh.603861 | 白云电器 | 16.59 | 16.86 | 15.65 | 15.70 | -5.36% | 2.76 | 3.21% |
| 2026-05-21 | sh.603863 | 松炀资源 | 18.16 | 18.59 | 17.06 | 17.16 | -5.77% | 1.27 | 3.51% |
| 2026-05-21 | sh.603866 | 桃李面包 | 4.81 | 4.87 | 4.81 | 4.82 | 0.00% | 0.30 | 0.39% |
| 2026-05-21 | sh.603867 | 新化股份 | 38.92 | 40.85 | 38.20 | 38.32 | -1.08% | 5.95 | 6.95% |
| 2026-05-21 | sh.603868 | 飞科电器 | 37.63 | 37.90 | 36.85 | 36.96 | -1.86% | 0.74 | 0.45% |
| 2026-05-21 | sh.603869 | ST智知 | 10.94 | 11.16 | 10.70 | 10.77 | -2.09% | 0.16 | 0.29% |
| 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.603982 | 泉峰汽车 | 7.62 | 7.80 | 7.44 | 7.44 | -1.85% | 0.63 | 2.43% |
| 2026-05-21 | sh.603871 | 嘉友国际 | 11.40 | 11.49 | 11.12 | 11.13 | -1.50% | 1.43 | 0.93% |
| 2026-05-21 | sh.603876 | 鼎胜新材 | 27.89 | 28.28 | 26.25 | 26.29 | -6.47% | 13.08 | 5.18% |
| 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.603877 | 太平鸟 | 13.65 | 13.83 | 13.45 | 13.48 | -0.88% | 0.22 | 0.35% |
| 2026-05-21 | sh.603878 | 武进不锈 | 7.52 | 7.56 | 7.20 | 7.21 | -3.99% | 1.02 | 2.46% |
| 2026-05-21 | sh.603879 | 永悦科技 | 5.66 | 5.70 | 5.30 | 5.33 | -5.83% | 0.61 | 3.08% |
| 2026-05-21 | sh.603880 | 南卫股份 | 8.40 | 8.61 | 8.05 | 8.10 | -3.91% | 0.63 | 2.61% |
| 2026-05-21 | sh.603881 | 数据港 | 40.76 | 40.95 | 37.64 | 37.78 | -7.38% | 28.48 | 10.14% |
| 2026-05-21 | sh.603883 | 老百姓 | 12.57 | 12.67 | 12.30 | 12.32 | -1.83% | 0.98 | 1.04% |
| 2026-05-21 | sh.603885 | 吉祥航空 | 11.31 | 11.79 | 11.20 | 11.49 | +3.89% | 4.81 | 1.91% |
| 2026-05-21 | sh.603886 | 元祖股份 | 12.01 | 12.01 | 11.58 | 11.60 | -2.93% | 0.87 | 3.07% |
| 2026-05-21 | sh.603995 | 甬金股份 | 18.96 | 19.08 | 18.17 | 18.20 | -2.88% | 0.90 | 1.32% |
| 2026-05-21 | sh.603887 | 城地香江 | 14.66 | 14.66 | 13.75 | 13.80 | -4.83% | 3.91 | 4.62% |
| 2026-05-21 | sh.603888 | 新华网 | 19.85 | 20.19 | 19.24 | 19.29 | -2.58% | 2.42 | 1.82% |
| 2026-05-21 | sh.603889 | 新澳股份 | 7.88 | 7.91 | 7.61 | 7.65 | -2.80% | 1.31 | 2.32% |
| 2026-05-21 | sh.603890 | 春秋电子 | 19.98 | 21.77 | 19.68 | 20.88 | +5.51% | 16.82 | 17.91% |
| 2026-05-21 | sh.603893 | 瑞芯微 | 194.99 | 203.00 | 186.01 | 187.10 | -3.56% | 43.79 | 5.30% |
| 2026-05-21 | sh.603895 | 天永智能 | 40.07 | 40.46 | 38.00 | 38.23 | -5.37% | 1.75 | 4.10% |
| 2026-05-21 | sh.603896 | 寿仙谷 | 16.16 | 16.30 | 15.78 | 15.84 | -1.98% | 0.25 | 0.79% |
| 2026-05-21 | sh.603897 | 长城科技 | 54.63 | 60.60 | 54.04 | 55.60 | +0.76% | 7.05 | 5.92% |
| 2026-05-21 | sh.603898 | 好莱客 | 12.20 | 12.38 | 12.08 | 12.17 | -0.25% | 0.28 | 0.75% |
| 2026-05-21 | sh.605007 | 五洲特纸 | 14.46 | 14.67 | 14.08 | 14.13 | -1.81% | 0.58 | 0.99% |
| 2026-05-21 | sh.603899 | 晨光股份 | 21.69 | 21.96 | 21.11 | 21.14 | -2.04% | 1.47 | 0.74% |
| 2026-05-21 | sh.603900 | 莱绅通灵 | 7.30 | 7.40 | 7.00 | 7.00 | -3.98% | 0.53 | 2.13% |
| 2026-05-21 | sh.603901 | 永创智能 | 12.66 | 12.88 | 12.33 | 12.36 | -2.37% | 1.67 | 2.44% |
| 2026-05-21 | sh.603908 | 牧高笛 | 23.05 | 23.54 | 22.09 | 22.10 | -4.00% | 0.30 | 1.42% |
| 2026-05-21 | sh.603912 | 佳力图 | 11.38 | 11.42 | 10.25 | 10.37 | -8.88% | 4.48 | 7.67% |
| 2026-05-21 | sh.603915 | 国茂股份 | 17.68 | 18.60 | 17.56 | 17.80 | +0.34% | 3.69 | 3.11% |
| 2026-05-21 | sh.603916 | 苏博特 | 16.16 | 16.54 | 15.04 | 15.04 | -9.99% | 5.26 | 7.93% |
| 2026-05-21 | sh.603917 | 合力科技 | 13.87 | 14.03 | 12.79 | 12.84 | -6.96% | 3.06 | 11.13% |
| 2026-05-21 | sh.603919 | 金徽酒 | 19.92 | 20.61 | 19.85 | 20.02 | -1.38% | 3.75 | 3.67% |
| 2026-05-21 | sh.603920 | 世运电路 | 65.48 | 67.33 | 62.88 | 63.34 | -1.80% | 36.18 | 7.65% |
| 2026-05-21 | sh.603922 | ST金鸿顺 | 15.12 | 15.26 | 14.41 | 14.41 | -5.01% | 0.66 | 2.49% |
| 2026-05-21 | sh.603926 | 铁流股份 | 25.02 | 26.14 | 24.48 | 24.52 | -2.50% | 2.65 | 4.53% |
| 2026-05-21 | sh.603927 | 中科软 | 16.53 | 16.78 | 16.06 | 16.07 | -2.43% | 1.91 | 1.40% |
| 2026-05-21 | sh.603928 | 兴业股份 | 16.75 | 16.77 | 15.84 | 15.89 | -5.02% | 1.10 | 2.56% |
| 2026-05-21 | sh.603929 | 亚翔集成 | 187.35 | 192.80 | 175.76 | 176.90 | -6.25% | 9.67 | 2.46% |
| 2026-05-21 | sh.603931 | 格林达 | 52.33 | 55.78 | 49.00 | 49.68 | -2.20% | 7.82 | 7.49% |
| 2026-05-21 | sh.603933 | 睿能科技 | 26.13 | 26.95 | 25.50 | 25.60 | -1.88% | 3.75 | 6.86% |
| 2026-05-21 | sh.603936 | 博敏电子 | 20.56 | 22.21 | 20.43 | 20.54 | +1.73% | 21.96 | 16.19% |
| 2026-05-21 | sh.603937 | 丽岛新材 | 15.58 | 15.78 | 14.81 | 14.86 | -5.41% | 1.72 | 5.36% |
| 2026-05-21 | sh.688277 | 天智航 | 19.82 | 20.27 | 19.09 | 19.18 | -3.28% | 2.24 | 2.49% |
| 2026-05-21 | sh.603938 | 三孚股份 | 56.78 | 56.78 | 50.00 | 50.58 | -5.92% | 26.93 | 13.17% |
| 2026-05-21 | sh.603939 | 益丰药房 | 21.80 | 22.14 | 21.25 | 21.30 | -2.38% | 2.24 | 0.85% |
| 2026-05-21 | sh.603948 | 建业股份 | 27.21 | 27.46 | 25.68 | 25.68 | -6.07% | 0.86 | 2.00% |
| 2026-05-21 | sh.605117 | 德业股份 | 169.81 | 174.56 | 164.02 | 168.65 | -0.62% | 27.87 | 1.79% |
| 2026-05-21 | sh.603949 | 雪龙集团 | 17.40 | 17.76 | 17.01 | 17.04 | -1.27% | 0.63 | 1.72% |
| 2026-05-21 | sh.603950 | 长源东谷 | 70.50 | 71.80 | 66.29 | 66.29 | -6.69% | 5.62 | 2.50% |
| 2026-05-21 | sh.603955 | 大千生态 | 23.62 | 23.91 | 22.72 | 22.75 | -3.36% | 0.37 | 1.17% |
| 2026-05-21 | sh.603956 | 威派格 | 6.34 | 6.34 | 5.88 | 5.90 | -6.94% | 1.75 | 5.07% |
| 2026-05-21 | sh.603958 | 哈森股份 | 23.15 | 24.83 | 23.15 | 23.31 | -2.06% | 2.36 | 4.48% |
| 2026-05-21 | sh.603959 | ST百利 | 4.57 | 4.71 | 4.51 | 4.60 | +2.45% | 1.09 | 4.76% |
| 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.605168 | 三人行 | 60.72 | 64.44 | 60.00 | 61.01 | -1.21% | 7.77 | 5.90% |
| 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.605177 | 东亚药业 | 22.41 | 23.80 | 22.21 | 22.29 | +0.04% | 1.34 | 5.13% |
显示 30401 - 30500 条，共 1,459,474 条记录