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
2026-05-20 sh.688789 宏华数科 58.35 59.66 57.71 59.20 +1.40% 1.28 1.21%
2026-05-20 sh.688767 博拓生物 40.80 42.24 40.00 40.21 -1.57% 1.88 3.07%
2026-05-20 sh.688768 容知日新 47.00 48.61 46.40 47.84 +1.61% 1.01 2.43%
2026-05-20 sh.688772 珠海冠宇 16.20 17.02 15.98 16.77 +3.33% 6.95 3.71%
2026-05-20 sh.688775 影石创新 206.18 208.68 202.06 204.48 -1.43% 2.70 4.02%
2026-05-20 sh.688776 国光电气 80.73 81.50 77.71 78.98 -2.17% 1.46 1.71%
2026-05-20 sh.688777 中控技术 87.20 90.38 87.01 87.97 +0.93% 22.89 3.30%
2026-05-20 sh.688778 厦钨新能 69.80 72.98 69.25 71.60 +1.66% 5.26 1.47%
2026-05-20 sh.688779 五矿新能 9.79 10.00 9.67 9.91 +0.41% 2.98 1.57%
2026-05-20 sh.688783 西安奕材 35.52 36.97 34.80 34.90 -1.97% 15.32 23.14%
2026-05-20 sh.688786 悦安新材 34.00 34.65 33.50 34.33 +0.44% 1.06 2.17%
2026-05-20 sh.688787 海天瑞声 152.15 159.80 148.80 149.41 -1.79% 6.94 7.47%
2026-05-20 sh.688790 昂瑞微 159.00 164.89 157.28 161.20 +0.90% 2.26 11.60%
2026-05-20 sh.688793 倍轻松 23.72 23.88 22.53 23.15 -3.42% 0.82 4.12%
2026-05-20 sh.688795 摩尔线程 706.97 748.00 704.88 724.51 +1.17% 29.71 13.87%
2026-05-20 sh.688796 百奥赛图 94.88 105.50 94.80 103.46 +9.04% 3.83 10.53%
2026-05-20 sz.000008 神州高铁 2.69 2.71 2.64 2.67 -1.11% 1.26 1.74%
2026-05-20 sh.688798 艾为电子 73.90 75.38 73.70 75.35 +1.09% 4.12 4.06%
2026-05-20 sh.688799 华纳药厂 57.19 58.77 54.71 55.63 -2.61% 2.69 3.66%
2026-05-20 sh.688800 瑞可达 139.39 143.80 137.80 140.43 +0.81% 12.41 4.29%
2026-05-20 sh.688802 沐曦股份 737.87 820.00 735.00 775.00 +2.94% 31.45 21.99%
2026-05-20 sh.688805 健信超导 56.33 58.00 56.28 57.38 +0.12% 2.03 11.24%
2026-05-20 sh.688807 优迅股份 455.20 496.00 455.09 472.60 -0.81% 15.65 21.68%
2026-05-20 sh.688809 强一股份 471.00 531.09 471.00 531.09 +10.75% 18.88 15.31%
2026-05-20 sh.688819 天能股份 26.70 26.97 26.34 26.79 +0.37% 1.02 0.39%
2026-05-20 sh.688981 中芯国际 118.00 136.63 117.50 133.81 +12.62% 289.97 11.25%
2026-05-20 sh.689009 九号公司 40.16 40.68 39.18 40.00 -1.16% 4.93 2.22%
2026-05-20 sz.000001 平安银行 10.86 10.88 10.76 10.77 -0.83% 8.08 0.39%
2026-05-20 sz.000002 万科A 3.69 3.70 3.59 3.60 -2.96% 4.36 1.24%
2026-05-20 sz.000004 *ST国华 2.76 2.76 2.76 2.76 0.00% 0.00 0.00%
2026-05-20 sz.000006 深振业A 11.21 11.25 10.75 10.86 -2.51% 5.52 3.76%
2026-05-20 sz.000007 全新好 12.35 12.80 12.06 12.49 +1.22% 1.28 2.99%
2026-05-20 sz.000009 中国宝安 7.81 7.91 7.69 7.88 +0.38% 1.96 0.98%
2026-05-20 sz.000010 *ST美丽 2.57 2.59 2.47 2.47 -5.00% 0.89 4.11%
2026-05-20 sz.000011 深物业A 7.93 7.94 7.68 7.70 -3.02% 0.29 0.70%
2026-05-20 sz.000012 南玻A 3.72 3.74 3.62 3.64 -2.67% 0.74 1.03%
2026-05-20 sz.000014 沙河股份 11.96 11.97 11.64 11.71 -2.50% 0.64 2.25%
2026-05-20 sh.688468 科美诊断 7.27 7.28 7.13 7.15 -1.92% 0.17 0.57%
2026-05-20 sh.688469 芯联集成 7.74 8.02 7.70 7.99 +2.70% 17.38 3.75%
2026-05-20 sh.688472 阿特斯 14.37 15.16 14.23 15.05 +2.80% 11.12 5.60%
2026-05-20 sh.688475 萤石网络 30.65 31.10 30.51 30.62 -0.65% 1.07 0.44%
2026-05-20 sh.688478 晶升股份 70.40 71.71 67.10 69.88 -2.22% 7.47 7.83%
2026-05-20 sh.688479 友车科技 41.32 41.40 39.60 41.20 +1.70% 0.60 2.37%
2026-05-20 sh.688484 南芯科技 45.60 49.27 45.31 48.00 +4.21% 9.06 4.46%
2026-05-20 sh.688486 龙迅股份 87.50 90.68 87.38 90.41 +2.34% 2.62 2.19%
2026-05-20 sh.688488 艾迪药业 16.06 16.27 15.77 15.97 -0.75% 0.61 0.90%
2026-05-20 sh.688489 三未信安 43.38 43.38 42.71 43.00 -0.88% 0.33 0.68%
2026-05-20 sh.688498 源杰科技 1065.00 1115.00 1056.65 1114.94 +4.40% 59.05 4.38%
2026-05-20 sh.688499 利元亨 56.03 58.98 55.90 58.25 +3.10% 4.86 4.95%
2026-05-20 sh.688500 慧辰股份 57.34 60.78 56.80 60.63 +4.70% 2.55 5.87%
2026-05-20 sh.688501 青达环保 24.32 24.79 23.75 24.59 +1.07% 0.46 1.52%
2026-05-20 sh.688502 茂莱光学 538.00 597.99 530.00 585.11 +8.76% 14.77 4.93%
2026-05-20 sh.688503 聚和材料 110.88 118.77 109.44 116.20 +4.64% 14.94 6.44%
2026-05-20 sh.688505 复旦张江 7.87 7.88 7.72 7.74 -1.28% 0.20 0.36%
2026-05-20 sh.688507 索辰科技 145.00 159.00 142.00 155.30 +1.97% 22.99 30.48%
2026-05-20 sh.688508 芯朋微 92.35 94.77 90.70 93.78 +0.54% 6.43 5.25%
2026-05-20 sh.688509 正元地信 4.95 5.00 4.86 4.96 -0.40% 0.56 2.95%
2026-05-20 sh.688510 航亚科技 32.51 33.13 31.54 32.00 -2.59% 2.20 2.64%
2026-05-20 sh.688511 天微电子 26.63 28.12 25.61 27.83 +6.59% 2.30 6.31%
2026-05-20 sh.688513 苑东生物 55.50 56.39 55.01 56.31 -0.07% 0.56 0.57%
2026-05-20 sh.688515 裕太微 226.00 242.42 222.23 238.54 +6.00% 13.88 11.87%
2026-05-20 sh.688516 奥特维 76.52 82.77 75.70 80.75 +4.48% 10.66 4.26%
2026-05-20 sh.688517 金冠电气 23.68 24.46 23.28 24.02 +0.38% 0.92 2.82%
2026-05-20 sh.688518 联赢激光 30.14 31.18 30.00 30.49 +0.30% 5.28 5.09%
2026-05-20 sh.688520 神州细胞 41.77 42.58 41.10 41.34 -1.20% 1.04 0.56%
2026-05-20 sh.688521 芯原股份 295.00 299.80 291.01 294.79 -1.71% 67.08 4.34%
2026-05-20 sz.000027 深圳能源 7.73 7.74 7.35 7.39 -4.77% 6.15 1.73%
2026-05-20 sh.688522 纳睿雷达 34.24 34.88 34.12 34.72 +0.40% 0.95 2.24%
2026-05-20 sh.688570 天玛智控 17.25 17.25 16.88 16.92 -1.86% 0.12 0.39%
2026-05-20 sh.688523 航天环宇 71.11 71.25 68.91 69.53 -1.72% 3.57 5.31%
2026-05-20 sh.688571 杭华股份 9.15 10.23 9.07 10.07 +9.34% 2.95 7.01%
2026-05-20 sh.688525 佰维存储 312.80 319.43 309.01 316.60 +1.01% 97.31 6.58%
2026-05-20 sh.688526 科前生物 14.56 14.63 14.41 14.47 -0.28% 0.13 0.20%
2026-05-20 sh.688528 秦川物联 12.75 12.81 12.56 12.72 -0.24% 0.24 1.12%
2026-05-20 sh.688529 豪森智能 19.98 20.20 19.78 20.04 -1.43% 0.44 1.30%
2026-05-20 sh.688531 日联科技 146.10 164.01 146.00 160.00 +9.44% 24.32 13.70%
2026-05-20 sh.688533 上声电子 27.84 27.89 27.30 27.53 -1.15% 0.33 0.73%
2026-05-20 sh.688535 华海诚科 138.88 147.37 138.84 141.28 -0.51% 19.16 11.25%
2026-05-20 sh.688536 思瑞浦 300.99 320.26 298.10 314.30 +3.29% 20.68 4.94%
2026-05-20 sh.688538 和辉光电 2.33 2.34 2.29 2.32 -0.85% 1.78 1.34%
2026-05-20 sh.688539 高华科技 39.36 39.72 38.74 39.36 -0.98% 0.90 1.24%
2026-05-20 sh.688543 国科军工 60.03 60.67 59.13 60.40 -0.07% 3.35 4.83%
2026-05-20 sh.688545 兴福电子 87.50 89.34 83.10 86.50 -0.92% 20.15 12.86%
2026-05-20 sh.688548 广钢气体 34.74 36.10 33.36 34.16 -1.78% 13.17 5.55%
2026-05-20 sh.688549 中巨芯 16.86 18.45 16.67 17.92 +4.19% 28.54 27.77%
2026-05-20 sz.000058 深赛格 7.95 7.96 7.70 7.75 -3.00% 0.61 0.79%
2026-05-20 sh.688550 瑞联新材 45.90 50.23 45.37 49.48 +7.33% 5.12 6.08%
2026-05-20 sh.688551 科威尔 71.34 71.50 66.50 68.27 -2.58% 4.15 7.28%
2026-05-20 sh.688552 航天南湖 36.00 36.65 35.60 36.27 -0.28% 1.09 0.89%
2026-05-20 sh.688553 汇宇制药 20.03 21.44 19.85 20.96 +4.54% 2.38 3.35%
2026-05-20 sh.688556 高测股份 14.12 14.28 13.76 14.02 -1.68% 6.47 5.56%
2026-05-20 sh.688557 兰剑智能 35.67 36.59 35.56 36.24 +1.54% 0.66 1.79%
2026-05-20 sz.000062 深圳华强 32.10 34.46 32.00 34.41 +5.20% 24.71 7.07%
2026-05-20 sh.688558 国盛智科 41.81 42.10 40.89 41.80 -0.95% 1.25 2.28%
2026-05-20 sh.688559 海目星 65.25 66.22 64.00 65.58 -0.32% 4.17 2.59%
2026-05-20 sh.688560 明冠新材 16.30 16.87 15.90 16.69 +1.89% 0.95 2.87%
2026-05-20 sh.688561 奇安信 30.70 30.97 30.34 30.56 -1.07% 2.16 1.03%
2026-05-20 sh.688562 航天软件 18.69 18.97 18.33 18.56 -1.07% 0.65 2.03%
2026-05-20 sh.688563 航材股份 58.60 59.98 57.96 59.37 +0.87% 1.89 2.74%
2026-05-20 sh.688565 力源科技 12.61 12.64 12.35 12.57 -0.48% 0.37 1.99%
显示 36401 - 36500 条，共 1,459,474 条记录