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
2026-05-22 sh.688563 航材股份 57.57 57.57 55.47 56.25 -1.32% 3.47 5.29%
2026-05-22 sh.688565 力源科技 11.94 12.44 11.87 12.37 +2.57% 0.44 2.42%
2026-05-22 sh.688566 吉贝尔 26.18 26.62 26.02 26.50 +1.96% 0.21 0.40%
2026-05-22 sh.688567 孚能科技 14.80 14.91 14.43 14.70 +1.45% 4.01 2.24%
2026-05-22 sh.688568 中科星图 53.88 54.17 52.82 53.60 -0.30% 6.38 1.48%
2026-05-22 sh.688569 铁科轨道 20.10 20.29 19.84 20.09 0.00% 0.20 0.48%
2026-05-22 sh.688570 天玛智控 16.64 16.78 16.45 16.66 +0.30% 0.15 0.47%
2026-05-22 sh.688571 杭华股份 9.46 10.02 9.18 9.97 +7.78% 1.83 4.46%
2026-05-22 sh.688573 信宇人 23.39 24.49 23.15 24.29 +4.70% 0.82 6.46%
2026-05-22 sh.688575 亚辉龙 11.66 11.66 11.14 11.23 -2.60% 0.93 1.43%
2026-05-22 sh.688576 西山科技 78.50 81.00 78.10 80.40 +3.08% 0.50 2.85%
2026-05-22 sh.688577 浙海德曼 94.00 96.13 90.16 94.95 +1.32% 2.97 2.85%
2026-05-22 sh.688578 艾力斯 94.40 94.61 91.54 92.26 -1.44% 4.70 1.13%
2026-05-22 sh.688579 地纬智能 9.87 10.12 9.71 9.98 +2.36% 0.39 0.99%
2026-05-22 sh.688580 伟思医疗 57.12 58.15 56.50 57.78 +1.19% 1.04 1.89%
2026-05-22 sh.688581 安杰思 59.10 62.30 58.84 61.86 +4.72% 0.79 3.13%
2026-05-22 sh.688582 芯动联科 51.61 53.13 51.02 52.71 +3.01% 3.18 2.44%
2026-05-22 sh.688583 思看科技 127.98 136.78 124.90 132.50 +5.45% 4.31 10.58%
2026-05-22 sh.688584 上海合晶 27.10 27.17 26.18 26.65 -0.93% 8.19 8.95%
2026-05-22 sh.688585 上纬新材 187.26 188.00 170.00 182.98 -2.48% 16.42 2.25%
2026-05-22 sh.688586 江航装备 13.96 14.09 13.56 13.86 +1.09% 1.26 1.15%
2026-05-22 sh.688588 凌志软件 11.93 12.05 11.59 11.95 +1.27% 0.60 1.27%
2026-05-22 sh.688589 力合微 23.39 24.62 23.24 24.30 +4.74% 1.31 3.76%
2026-05-22 sh.688590 新致软件 16.42 17.88 16.00 17.49 +7.17% 3.26 6.85%
2026-05-22 sh.688591 泰凌微 39.47 39.76 38.38 39.10 -0.18% 3.87 5.86%
2026-05-22 sh.688592 司南导航 42.20 42.73 41.47 42.73 +1.26% 0.61 3.73%
2026-05-22 sh.688593 新相微 39.25 42.68 37.90 41.98 +4.90% 13.01 9.97%
2026-05-22 sh.688595 芯海科技 36.01 36.56 35.22 36.33 +3.21% 1.78 3.44%
2026-05-22 sh.688596 正帆科技 46.10 46.78 45.00 46.74 +2.93% 11.34 8.39%
2026-05-22 sh.688597 煜邦电力 8.34 8.53 8.29 8.47 +2.29% 0.49 1.72%
2026-05-22 sh.688598 金博股份 35.37 35.40 33.78 34.62 -0.29% 4.63 6.58%
2026-05-22 sh.688599 天合光能 16.64 17.18 16.35 17.01 +3.22% 8.56 2.17%
2026-05-22 sh.688600 皖仪科技 27.51 27.60 26.66 27.42 +1.63% 0.55 1.51%
2026-05-22 sh.688601 力芯微 63.25 66.18 62.20 65.38 +3.37% 4.36 5.10%
2026-05-22 sh.688602 康鹏科技 7.32 7.46 7.17 7.39 +1.79% 0.61 3.24%
2026-05-22 sh.688603 天承科技 149.94 170.82 149.94 170.82 +20.00% 12.93 16.36%
2026-05-22 sh.688605 先锋精科 78.00 80.75 75.56 80.35 +4.49% 7.67 9.10%
2026-05-22 sh.688606 奥泰生物 49.68 50.29 49.40 49.80 +0.38% 0.21 0.53%
2026-05-22 sh.688607 康众医疗 64.01 67.87 64.01 67.49 +6.35% 2.36 4.44%
2026-05-22 sh.688608 恒玄科技 185.00 188.97 183.00 184.97 +0.80% 10.15 3.24%
2026-05-22 sh.688609 九联科技 12.31 12.76 11.98 12.66 +4.11% 4.60 7.47%
2026-05-22 sh.688610 埃科光电 178.44 205.00 174.00 205.00 +15.83% 6.49 8.11%
2026-05-22 sh.688611 杭州柯林 73.11 76.80 73.11 74.72 -1.09% 2.31 2.01%
2026-05-22 sh.688612 威迈斯 33.15 36.34 33.15 36.14 +9.05% 5.54 6.24%
2026-05-22 sh.688613 奥精医疗 18.55 18.97 18.30 18.91 +2.27% 0.42 1.62%
2026-05-22 sh.688615 合合信息 139.94 142.69 137.06 141.57 +2.22% 6.63 3.50%
2026-05-22 sh.688616 西力科技 13.64 14.03 13.27 13.88 +3.27% 0.39 1.59%
2026-05-22 sh.688617 惠泰医疗 226.00 226.00 215.52 217.20 -2.13% 3.06 0.99%
2026-05-22 sh.688618 三旺通信 39.02 40.00 38.90 39.31 +1.24% 1.22 2.80%
2026-05-22 sh.688619 罗普特 18.43 20.96 18.42 20.45 +13.11% 3.20 8.68%
2026-05-22 sh.688620 安凯微 13.43 13.91 13.24 13.78 +3.45% 1.77 5.63%
2026-05-22 sh.688621 阳光诺和 57.00 57.20 55.86 56.25 -0.90% 0.90 1.44%
2026-05-22 sh.688622 *ST禾信 78.07 80.98 76.66 79.80 +3.33% 0.71 1.28%
2026-05-22 sh.688623 双元科技 99.51 102.50 97.00 101.78 +2.11% 1.33 6.97%
2026-05-22 sh.688625 呈和科技 91.37 104.38 91.37 100.48 +9.97% 8.69 4.73%
2026-05-22 sh.688626 翔宇医疗 57.66 57.92 55.62 56.71 -0.51% 1.34 1.47%
2026-05-22 sh.688627 精智达 418.00 424.77 395.00 416.97 +1.71% 28.80 9.73%
2026-05-22 sh.688628 优利德 97.13 104.00 96.40 102.00 +5.91% 6.85 6.12%
2026-05-22 sh.688629 华丰科技 135.55 142.88 133.23 141.03 +5.20% 29.57 11.73%
2026-05-22 sh.688630 芯碁微装 273.86 305.80 270.00 298.30 +11.20% 23.41 6.16%
2026-05-22 sh.688631 莱斯信息 54.06 55.05 53.11 54.56 +1.51% 0.96 2.73%
2026-05-22 sh.688633 星球石墨 34.21 35.48 33.94 35.05 +2.73% 2.12 4.25%
2026-05-22 sh.688636 智明达 40.28 40.81 39.48 40.69 +2.67% 1.28 1.89%
2026-05-22 sh.688638 誉辰智能 40.63 42.32 39.82 42.04 +4.50% 0.38 3.49%
2026-05-22 sh.688639 华恒生物 25.63 25.84 25.10 25.60 +0.75% 1.04 1.63%
2026-05-22 sh.688646 ST逸飞 69.60 73.77 69.55 73.77 +5.85% 1.05 2.52%
2026-05-22 sh.688648 中邮科技 48.48 48.58 44.82 46.48 -5.83% 3.06 9.56%
2026-05-22 sh.688651 盛邦安全 41.68 42.93 41.15 42.39 +3.52% 0.58 4.28%
2026-05-22 sh.688652 京仪装备 157.00 159.00 151.00 153.80 -2.04% 12.95 6.95%
2026-05-22 sh.688653 康希通信 15.42 16.07 15.26 15.95 +4.32% 2.19 4.42%
2026-05-22 sh.688655 迅捷兴 62.00 63.63 59.75 62.14 +4.24% 8.23 9.96%
2026-05-22 sh.688656 浩欧博 125.00 126.89 123.86 125.00 +0.27% 0.47 0.59%
2026-05-22 sh.688657 浩辰软件 36.97 39.57 36.65 39.04 +6.52% 1.62 7.03%
2026-05-22 sh.688658 悦康药业 18.80 19.13 18.30 18.66 +0.32% 1.21 1.45%
2026-05-22 sh.688659 元琛科技 11.37 11.90 11.21 11.77 +3.88% 0.45 2.42%
2026-05-22 sh.688660 电气风电 11.58 11.90 11.38 11.77 +1.82% 2.24 1.44%
2026-05-22 sh.688661 和林微纳 118.22 125.00 112.98 123.00 +5.83% 6.75 3.73%
2026-05-22 sh.688662 富信科技 86.43 87.85 84.51 86.01 +0.74% 5.29 6.95%
2026-05-22 sh.688663 新风光 95.01 97.36 92.80 95.00 +4.40% 6.23 4.64%
2026-05-22 sh.688665 四方光电 52.00 54.46 52.00 54.29 +4.20% 0.81 1.49%
2026-05-22 sh.688667 菱电电控 149.94 150.69 141.00 142.11 -3.35% 2.39 3.15%
2026-05-22 sh.688668 鼎通科技 270.00 286.00 262.60 273.00 +5.00% 18.09 4.73%
2026-05-22 sh.688669 聚石化学 35.15 38.29 34.78 36.91 +5.13% 2.10 4.67%
2026-05-22 sh.688670 金迪克 19.67 19.90 18.98 19.31 +1.52% 0.36 1.50%
2026-05-22 sh.688671 碧兴物联 25.40 26.34 25.18 26.22 +4.25% 0.38 3.17%
2026-05-22 sh.688676 金盘科技 95.50 97.59 93.03 96.07 +2.51% 14.86 3.38%
2026-05-22 sh.688677 海泰新光 128.00 137.20 125.00 136.99 +8.83% 4.42 2.80%
2026-05-22 sh.688678 福立旺 24.89 25.07 24.08 24.92 +0.12% 5.18 5.22%
2026-05-22 sh.688679 通源环境 67.45 71.16 67.45 69.07 +2.40% 3.72 4.08%
2026-05-22 sh.688680 海优新材 44.93 47.00 44.31 46.29 +3.37% 1.25 2.81%
2026-05-22 sh.688681 科汇股份 19.67 20.35 19.24 20.24 +3.21% 0.40 1.93%
2026-05-22 sh.688682 霍莱沃 48.85 50.33 47.50 49.88 +2.65% 1.22 2.43%
2026-05-22 sh.688683 莱尔科技 43.07 44.50 43.05 43.67 +1.56% 1.02 1.50%
2026-05-22 sh.688685 迈信林 53.68 54.72 52.35 54.41 +3.50% 2.17 2.75%
2026-05-22 sh.688686 奥普特 136.00 158.18 133.98 154.27 +12.61% 7.37 4.08%
2026-05-22 sh.688687 凯因科技 18.50 18.60 18.17 18.40 0.00% 0.38 1.22%
2026-05-22 sh.688689 银河微电 41.03 42.28 40.30 42.00 +3.70% 1.71 3.20%
2026-05-22 sh.688690 纳微科技 34.90 36.40 34.78 36.21 +4.41% 4.53 3.15%
2026-05-22 sh.688691 灿芯股份 120.09 125.96 116.20 122.70 +3.40% 13.27 14.98%
2026-05-22 sh.688692 达梦数据 259.00 262.96 252.00 261.68 +2.53% 3.11 1.64%
显示 3401 - 3500 条，共 1,439,749 条记录