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.688693 锴威特 117.10 121.73 115.49 119.99 +3.44% 4.01 8.72%
2026-05-22 sh.688695 中创股份 24.01 25.15 23.66 24.88 +4.54% 0.31 2.37%
2026-05-22 sh.688696 极米科技 83.57 85.48 82.56 83.55 -0.04% 0.63 1.07%
2026-05-22 sh.688697 纽威数控 23.50 24.66 22.91 24.49 +2.17% 5.46 4.99%
2026-05-22 sh.688698 伟创电气 83.54 85.68 81.70 85.40 +1.38% 8.91 4.98%
2026-05-22 sh.688699 明微电子 63.24 65.67 62.20 64.91 +4.27% 4.06 5.77%
2026-05-22 sh.688700 东威科技 71.40 81.44 71.40 80.45 +14.81% 21.35 9.16%
2026-05-22 sh.688701 卓锦股份 10.34 10.58 10.11 10.53 +2.53% 0.24 1.72%
2026-05-22 sh.688702 盛科通信 305.28 312.50 295.99 305.23 +1.45% 20.19 3.28%
2026-05-22 sh.688707 振华新材 16.49 16.70 16.10 16.47 +0.67% 2.89 3.46%
2026-05-22 sh.688708 佳驰科技 51.49 52.50 50.03 51.91 +2.57% 1.23 1.67%
2026-05-22 sh.688709 成都华微 38.35 39.90 37.85 39.68 +4.95% 3.08 3.59%
2026-05-22 sh.688710 益诺思 66.01 67.65 63.82 64.82 -0.90% 1.07 1.81%
2026-05-22 sh.688711 宏微科技 33.16 34.50 32.81 33.55 +3.01% 4.74 6.63%
2026-05-22 sh.688716 中研股份 37.31 38.57 36.79 38.35 +2.84% 1.09 4.14%
2026-05-22 sh.688717 艾罗能源 124.41 130.00 121.20 122.88 -0.55% 7.99 6.45%
2026-05-22 sh.688718 唯赛勃 17.20 17.78 17.00 17.63 +3.71% 0.42 1.37%
2026-05-22 sh.688719 爱科赛博 76.11 83.00 75.45 79.59 +5.38% 3.33 4.70%
2026-05-22 sh.688720 艾森股份 91.11 94.90 88.00 93.37 +3.74% 8.00 15.51%
2026-05-22 sh.688721 龙图光罩 47.77 49.48 47.20 48.50 +2.08% 1.90 7.37%
2026-05-22 sh.688722 同益中 18.33 18.95 18.00 18.76 +2.96% 0.81 1.96%
2026-05-22 sh.688726 拉普拉斯 64.40 71.99 63.80 70.26 +10.40% 18.78 12.49%
2026-05-22 sh.688727 恒坤新材 58.82 60.46 58.22 59.70 +2.56% 4.86 15.16%
2026-05-22 sh.688728 格科微 14.69 15.06 14.45 14.97 +2.75% 4.95 1.34%
2026-05-22 sh.688729 屹唐股份 28.25 28.87 26.98 27.96 -0.82% 9.24 15.50%
2026-05-22 sh.688733 壹石通 35.02 36.38 34.51 36.18 +5.48% 2.64 3.71%
2026-05-22 sh.688737 中自科技 29.50 30.50 29.50 30.02 +1.94% 0.67 1.85%
2026-05-22 sh.688739 成大生物 22.61 22.69 22.37 22.39 -0.62% 0.40 0.43%
2026-05-22 sh.688750 金天钛业 17.86 18.42 17.67 18.34 +3.32% 0.71 1.68%
2026-05-22 sh.688755 汉邦科技 37.75 38.18 36.90 37.87 +0.32% 0.32 1.40%
2026-05-22 sh.688757 胜科纳米 34.79 36.80 34.33 35.22 +2.65% 3.19 4.97%
2026-05-22 sh.688758 赛分科技 19.26 20.08 19.14 19.99 +3.63% 0.76 1.29%
2026-05-22 sh.688759 必贝特 36.50 37.13 35.88 36.71 +0.52% 1.46 7.48%
2026-05-22 sh.688765 禾元生物 56.52 57.20 54.75 55.48 -1.54% 0.92 3.60%
2026-05-22 sh.688766 普冉股份 398.00 412.00 391.32 407.32 +5.16% 29.40 4.94%
2026-05-22 sh.688767 博拓生物 37.03 40.30 37.03 40.04 +6.15% 1.33 2.27%
2026-05-22 sh.688768 容知日新 48.59 53.88 48.20 52.49 +8.00% 1.76 3.88%
2026-05-22 sh.688772 珠海冠宇 16.10 17.85 15.85 17.16 +7.12% 11.31 5.87%
2026-05-22 sh.688775 影石创新 194.70 196.98 188.76 188.91 -2.91% 3.29 5.25%
2026-05-22 sh.688776 国光电气 77.54 78.66 75.40 78.47 +1.87% 1.78 2.13%
2026-05-22 sh.688777 中控技术 86.57 87.38 83.38 86.16 +1.54% 17.99 2.68%
2026-05-22 sh.688778 厦钨新能 69.85 70.87 68.44 70.31 +1.43% 4.53 1.28%
2026-05-22 sh.688779 五矿新能 9.69 9.74 9.48 9.68 +1.79% 2.18 1.17%
2026-05-22 sh.688783 西安奕材 33.00 33.38 31.75 33.38 +2.42% 9.83 16.26%
2026-05-22 sh.688786 悦安新材 32.66 37.76 32.66 36.58 +11.83% 3.62 7.05%
2026-05-22 sh.688787 海天瑞声 144.00 149.84 141.70 148.01 +3.72% 4.57 5.18%
2026-05-22 sh.688788 科思科技 52.58 53.46 51.90 53.00 +0.84% 0.94 1.13%
2026-05-22 sh.688789 宏华数科 57.45 58.49 57.11 58.19 +1.09% 1.23 1.19%
2026-05-22 sh.688790 昂瑞微 148.30 151.38 146.00 150.79 +1.00% 1.45 8.09%
2026-05-22 sh.688793 倍轻松 22.38 22.65 21.26 21.88 +0.69% 0.62 3.29%
2026-05-22 sh.688795 摩尔线程 692.30 707.00 684.33 691.50 -0.12% 17.37 8.52%
2026-05-22 sh.688796 百奥赛图 106.30 109.80 104.11 104.53 -1.18% 2.13 5.57%
2026-05-22 sh.688798 艾为电子 70.84 73.48 70.84 73.18 +3.96% 3.17 3.24%
2026-05-22 sh.688799 华纳药厂 54.21 55.21 53.28 54.18 -0.06% 1.24 1.74%
2026-05-22 sh.688800 瑞可达 135.71 139.90 134.54 136.73 +3.11% 12.64 4.48%
2026-05-22 sh.688802 沐曦股份 719.99 749.98 719.99 728.45 +0.67% 12.89 9.73%
2026-05-22 sh.688805 健信超导 57.07 61.35 56.66 60.66 +7.90% 3.44 18.31%
2026-05-22 sh.688807 优迅股份 467.40 488.77 456.66 473.56 +4.77% 11.92 16.81%
2026-05-22 sh.688809 强一股份 490.00 502.00 469.00 502.00 +3.53% 13.68 11.62%
2026-05-22 sh.688819 天能股份 26.00 26.33 25.70 26.28 +1.94% 0.95 0.38%
2026-05-22 sh.688981 中芯国际 129.33 132.18 126.50 131.33 +3.23% 155.17 6.00%
2026-05-22 sh.689009 九号公司 39.95 40.01 39.30 39.68 +0.46% 3.27 1.49%
2026-05-22 sz.000001 平安银行 10.70 10.73 10.65 10.68 -0.19% 10.20 0.49%
2026-05-22 sz.000002 万科A 3.48 3.50 3.43 3.46 -0.29% 3.01 0.89%
2026-05-22 sz.000004 *ST国华 2.76 2.76 2.76 2.76 0.00% 0.00 0.00%
2026-05-22 sz.000006 深振业A 10.62 11.08 10.45 10.88 +4.02% 5.20 3.57%
2026-05-22 sz.000007 全新好 11.62 12.78 11.62 12.46 +7.23% 3.90 8.94%
2026-05-22 sz.000008 神州高铁 2.61 2.62 2.59 2.62 +0.38% 0.75 1.06%
2026-05-22 sz.000009 中国宝安 7.78 7.82 7.69 7.76 +0.13% 1.32 0.66%
2026-05-22 sz.000011 深物业A 7.47 7.62 7.37 7.56 +1.34% 0.29 0.74%
2026-05-22 sz.000012 南玻A 4.00 4.40 3.86 4.40 +10.00% 5.18 6.42%
2026-05-22 sz.000014 沙河股份 11.21 11.46 11.04 11.37 +1.61% 0.60 2.19%
2026-05-22 sz.000016 *ST康佳A 3.26 3.33 3.21 3.30 +1.23% 0.90 1.73%
2026-05-22 sz.000017 深中华A 5.61 5.72 5.56 5.71 +1.96% 0.36 1.45%
2026-05-22 sz.000019 深粮控股 6.81 6.84 6.65 6.73 -0.30% 0.69 2.47%
2026-05-22 sz.000020 深华发A 13.00 13.37 12.67 13.21 +3.20% 1.01 4.24%
2026-05-22 sz.000021 深科技 37.22 37.98 35.90 37.73 +3.74% 70.72 12.15%
2026-05-22 sz.000025 特力A 14.75 14.96 14.64 14.88 +1.78% 0.45 0.77%
2026-05-22 sz.000026 飞亚达 23.50 25.55 23.50 25.55 +9.99% 5.88 6.56%
2026-05-22 sz.000027 深圳能源 7.27 7.37 7.18 7.31 +0.83% 2.90 0.83%
2026-05-22 sz.000028 国药一致 23.90 23.94 23.70 23.80 -0.42% 0.42 0.37%
2026-05-22 sz.000029 深深房A 24.81 26.75 23.26 25.50 +3.36% 5.48 2.46%
2026-05-22 sz.000030 富奥股份 4.71 4.75 4.64 4.71 +0.43% 0.49 0.63%
2026-05-22 sz.000031 大悦城 2.63 2.69 2.60 2.64 0.00% 0.92 0.81%
2026-05-22 sz.000032 深桑达A 19.25 19.46 18.50 19.19 +0.31% 6.75 3.12%
2026-05-22 sz.000034 神州数码 28.30 29.25 27.87 29.07 +3.78% 14.25 5.84%
2026-05-22 sz.000035 中国天楹 6.05 6.08 5.97 5.99 -0.66% 1.95 1.40%
2026-05-22 sz.000036 华联控股 5.39 5.47 5.35 5.44 +0.74% 1.40 1.85%
2026-05-22 sz.000037 深南电A 9.70 9.90 9.49 9.89 +2.91% 1.54 4.67%
2026-05-22 sz.000039 中集集团 10.32 10.38 9.76 10.33 +1.37% 8.21 3.51%
2026-05-22 sz.000042 中洲控股 10.02 10.09 9.90 10.03 +0.10% 0.46 0.69%
2026-05-22 sz.000045 深纺织A 11.98 12.30 11.73 12.20 +3.30% 1.23 2.23%
2026-05-22 sz.000048 京基智农 13.77 13.87 13.51 13.61 -0.51% 0.88 1.21%
2026-05-22 sz.000049 德赛电池 26.42 27.80 26.19 27.42 +3.79% 3.15 3.02%
2026-05-22 sz.000050 深天马A 7.68 7.98 7.37 7.95 +4.61% 7.17 3.86%
2026-05-22 sz.000055 方大集团 3.57 3.64 3.48 3.59 +2.28% 0.43 1.80%
2026-05-22 sz.000056 *ST皇庭 1.28 1.31 1.25 1.26 -4.55% 0.74 6.51%
2026-05-22 sz.000058 深赛格 7.59 7.66 7.46 7.58 +0.66% 0.46 0.62%
2026-05-22 sz.000059 华锦股份 4.74 4.76 4.62 4.71 -0.84% 0.92 1.23%
2026-05-22 sz.000060 中金岭南 6.99 7.57 6.87 7.57 +10.03% 12.99 4.02%
显示 3501 - 3600 条，共 1,439,749 条记录