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.688566 吉贝尔 26.61 26.76 26.28 26.53 +0.49% 0.19 0.36%
2026-05-20 sh.688567 孚能科技 13.71 14.22 13.57 14.11 +2.02% 2.70 1.58%
2026-05-20 sh.688568 中科星图 55.70 56.52 55.13 55.62 -1.30% 5.66 1.26%
2026-05-20 sh.688569 铁科轨道 20.51 20.67 20.27 20.54 -0.34% 0.15 0.35%
2026-05-20 sh.688573 信宇人 24.30 24.70 23.88 24.59 +0.57% 0.79 6.09%
2026-05-20 sh.688575 亚辉龙 12.28 12.34 11.97 12.09 -2.11% 0.73 1.06%
2026-05-20 sh.688576 西山科技 78.80 80.95 78.25 78.86 -0.11% 0.42 2.44%
2026-05-20 sh.688577 浙海德曼 88.78 92.35 87.00 90.55 +1.67% 2.67 2.67%
2026-05-20 sh.688578 艾力斯 90.01 94.33 89.20 93.94 +4.01% 5.96 1.44%
2026-05-20 sz.000158 常山北明 16.76 16.81 16.05 16.09 -4.28% 5.67 2.20%
2026-05-20 sh.688579 地纬智能 10.24 10.58 10.13 10.15 -1.55% 0.60 1.45%
2026-05-20 sz.000159 国际实业 7.14 7.18 7.00 7.06 -1.12% 2.30 6.77%
2026-05-20 sh.688580 伟思医疗 60.14 60.80 58.60 59.16 -2.87% 1.25 2.20%
2026-05-20 sh.688581 安杰思 61.88 62.34 60.12 60.99 -1.44% 0.54 2.15%
2026-05-20 sh.688582 芯动联科 54.20 54.56 52.97 54.10 +0.04% 2.82 2.10%
2026-05-20 sh.688583 思看科技 129.50 131.00 124.25 127.40 -2.32% 2.41 6.13%
2026-05-20 sh.688584 上海合晶 27.16 32.16 26.94 32.16 +20.00% 12.26 11.63%
2026-05-20 sh.688620 安凯微 13.89 14.38 13.79 14.17 +1.72% 1.88 5.70%
2026-05-20 sh.688585 上纬新材 159.00 182.50 153.40 174.05 +10.47% 19.46 2.86%
2026-05-20 sh.688586 江航装备 14.85 14.94 14.48 14.56 -2.93% 2.05 1.77%
2026-05-20 sh.688588 凌志软件 12.39 12.48 12.14 12.18 -2.48% 0.44 0.90%
2026-05-20 sh.688589 力合微 24.56 24.94 24.45 24.76 +0.41% 1.02 2.83%
2026-05-20 sh.688590 新致软件 17.95 17.97 17.00 17.50 -2.51% 3.17 6.50%
2026-05-20 sh.688591 泰凌微 38.15 40.52 38.15 40.12 +4.15% 6.10 9.13%
2026-05-20 sh.688592 司南导航 43.75 43.98 42.80 43.38 -1.59% 0.56 3.39%
2026-05-20 sh.688593 新相微 41.00 42.76 39.50 42.60 +3.90% 12.54 9.43%
2026-05-20 sh.688595 芯海科技 37.41 38.06 37.16 38.00 +1.58% 1.86 3.43%
2026-05-20 sh.688596 正帆科技 48.68 51.97 48.27 50.21 +1.43% 15.68 10.75%
2026-05-20 sh.688597 煜邦电力 9.14 9.16 8.77 8.86 -3.38% 0.65 2.17%
2026-05-20 sh.688598 金博股份 36.07 36.97 35.50 36.24 -0.60% 4.90 6.68%
2026-05-20 sh.688599 天合光能 17.04 17.36 16.85 17.14 -0.70% 7.84 1.95%
2026-05-20 sh.688600 皖仪科技 27.92 28.45 27.82 28.33 +0.68% 0.59 1.54%
2026-05-20 sh.688638 誉辰智能 42.50 43.78 42.41 43.25 +1.12% 0.36 3.14%
2026-05-20 sh.688601 力芯微 64.60 65.45 62.68 65.06 +0.71% 3.69 4.30%
2026-05-20 sh.688602 康鹏科技 7.63 7.65 7.46 7.62 -0.13% 0.43 2.19%
2026-05-20 sh.688603 天承科技 157.99 165.00 143.79 148.77 -4.08% 12.03 16.98%
2026-05-20 sh.688605 先锋精科 82.30 85.88 80.50 84.49 +3.82% 9.11 10.07%
2026-05-20 sh.688606 奥泰生物 52.26 52.30 50.90 51.33 -2.14% 0.28 0.68%
2026-05-20 sh.688607 康众医疗 62.32 66.00 61.39 64.60 +3.66% 1.32 2.59%
2026-05-20 sh.688608 恒玄科技 201.00 205.50 196.50 197.80 -2.13% 15.55 4.62%
2026-05-20 sz.000488 ST晨鸣 2.28 2.32 2.25 2.26 -1.31% 0.30 0.77%
2026-05-20 sh.688609 九联科技 13.06 13.45 12.91 13.05 -2.17% 4.05 6.17%
2026-05-20 sh.688610 埃科光电 167.00 169.88 160.60 165.00 +0.18% 4.91 7.32%
2026-05-20 sh.688611 杭州柯林 79.00 80.00 68.99 72.99 -1.23% 4.73 4.20%
2026-05-20 sh.688612 威迈斯 30.98 32.64 30.03 32.31 +5.04% 2.93 3.68%
2026-05-20 sh.688613 奥精医疗 19.46 19.51 18.88 19.38 -0.72% 0.59 2.26%
2026-05-20 sh.688615 合合信息 149.00 149.82 144.80 146.00 -2.58% 8.36 4.21%
2026-05-20 sh.688616 西力科技 14.16 14.25 13.91 14.10 -0.84% 0.28 1.11%
2026-05-20 sh.688617 惠泰医疗 224.50 227.32 217.36 224.00 -0.01% 2.96 0.94%
2026-05-20 sh.688618 三旺通信 42.34 43.95 41.20 42.51 -0.68% 1.40 3.00%
2026-05-20 sh.688619 罗普特 19.01 19.14 18.24 18.71 -2.75% 1.92 5.57%
2026-05-20 sz.000509 华塑控股 3.93 3.94 3.79 3.83 -3.28% 1.04 2.53%
2026-05-20 sh.688621 阳光诺和 56.92 57.32 55.94 56.50 -0.46% 0.70 1.10%
2026-05-20 sh.688622 *ST禾信 83.78 83.78 79.10 81.40 -2.16% 0.66 1.15%
2026-05-20 sh.688623 双元科技 104.08 104.08 98.88 99.69 -5.96% 1.91 9.93%
2026-05-20 sh.688625 呈和科技 91.80 99.86 90.50 99.70 +7.20% 6.45 3.57%
2026-05-20 sh.688626 翔宇医疗 62.15 63.35 58.36 59.39 -5.48% 2.42 2.51%
2026-05-20 sh.688298 东方生物 22.90 22.90 22.26 22.38 -2.53% 0.63 1.38%
2026-05-20 sh.688299 长阳科技 19.99 20.81 19.55 20.54 +2.70% 2.39 4.14%
2026-05-20 sh.688300 联瑞新材 123.02 125.48 119.05 122.92 -1.28% 10.55 3.58%
2026-05-20 sh.688301 奕瑞科技 156.89 166.66 156.74 164.24 +6.68% 18.02 5.26%
2026-05-20 sh.688302 海创药业 43.80 43.98 42.79 43.26 -1.30% 0.36 0.85%
2026-05-20 sh.688305 科德数控 68.06 69.21 67.17 68.10 -0.70% 2.80 3.12%
2026-05-20 sh.688306 均普智能 10.59 10.68 10.27 10.40 -2.35% 1.89 1.48%
2026-05-20 sh.688307 中润光学 89.39 92.64 84.88 91.80 +3.75% 6.62 5.97%
2026-05-20 sh.688309 恒誉环保 81.40 83.89 78.79 79.95 -1.78% 1.37 2.13%
2026-05-20 sh.688310 迈得医疗 17.00 17.14 16.66 16.97 -0.88% 0.46 1.68%
2026-05-20 sh.688311 盟升电子 33.61 33.97 32.70 33.08 -2.45% 1.49 2.58%
2026-05-20 sh.688359 三孚新科 137.80 137.82 129.50 134.69 -0.96% 6.18 4.73%
2026-05-20 sh.688312 燕麦科技 92.02 109.00 91.90 103.08 +12.41% 10.69 7.55%
2026-05-20 sh.688313 仕佳光子 172.35 188.46 167.80 184.90 +6.69% 59.18 7.27%
2026-05-20 sh.688314 康拓医疗 42.88 43.71 42.08 42.47 -2.14% 0.54 1.55%
2026-05-20 sh.688316 青云科技 78.94 81.23 76.85 77.81 -2.98% 3.27 8.71%
2026-05-20 sh.688317 之江生物 20.66 22.66 20.66 21.66 +6.80% 2.61 6.23%
2026-05-20 sh.688319 欧林生物 40.49 40.78 38.91 39.17 -3.76% 3.72 2.32%
2026-05-20 sh.688320 禾川科技 40.61 41.34 39.69 40.18 -2.05% 2.17 3.58%
2026-05-20 sh.688321 微芯生物 28.83 29.61 28.75 29.02 -0.27% 2.51 2.12%
2026-05-20 sh.688322 奥比中光 98.98 107.21 97.00 102.68 +1.96% 23.66 7.29%
2026-05-20 sh.688323 瑞华泰 30.50 37.32 30.50 37.32 +20.00% 8.00 13.21%
2026-05-20 sh.688325 赛微微电 129.35 132.88 127.43 130.33 +0.87% 3.05 2.81%
2026-05-20 sh.688326 经纬恒润 90.83 91.64 88.22 89.91 -2.02% 1.83 1.83%
2026-05-20 sh.688327 云从科技 14.78 15.36 14.60 14.62 -0.81% 8.53 6.82%
2026-05-20 sh.688328 深科达 73.27 76.36 72.57 76.16 +2.43% 6.63 9.38%
2026-05-20 sh.688329 艾隆科技 26.79 27.18 26.51 26.87 +0.34% 0.55 2.65%
2026-05-20 sh.688330 宏力达 41.20 41.20 39.93 40.38 -1.99% 0.61 1.07%
2026-05-20 sh.688331 荣昌生物 112.00 118.50 111.50 116.66 +3.73% 11.61 6.14%
2026-05-20 sh.688332 中科蓝讯 93.81 96.90 91.12 95.24 +0.91% 5.75 3.43%
2026-05-20 sh.688334 西高院 21.46 21.46 20.77 21.00 -1.41% 0.53 1.61%
2026-05-20 sh.688335 复洁科技 28.04 28.51 27.22 28.22 +0.14% 1.05 2.54%
2026-05-20 sh.688336 三生国健 64.87 65.00 62.43 63.48 -1.44% 2.57 0.66%
2026-05-20 sh.688337 普源精电 65.00 67.10 64.13 66.72 +2.88% 6.06 4.96%
2026-05-20 sh.688338 赛科希德 28.30 28.68 27.61 28.41 +0.39% 0.33 1.12%
2026-05-20 sh.688339 亿华通 25.58 25.95 25.02 25.39 -1.97% 1.02 2.06%
2026-05-20 sh.688343 云天励飞 84.19 86.27 83.05 83.58 -2.13% 10.95 3.61%
2026-05-20 sh.688386 泛亚微透 89.13 91.00 87.50 89.85 +0.41% 1.56 1.93%
2026-05-20 sh.688345 博力威 59.00 59.28 55.10 57.09 -1.43% 2.45 4.33%
2026-05-20 sh.688347 华虹公司 148.20 178.80 147.50 177.80 +18.74% 90.23 13.35%
2026-05-20 sh.688348 昱能科技 49.14 50.70 48.61 50.40 +1.92% 1.47 1.89%
2026-05-20 sh.688349 三一重能 22.18 22.23 21.66 22.00 -0.95% 1.47 0.56%
2026-05-20 sh.688350 富淼科技 38.91 40.30 38.48 40.00 +2.30% 2.07 3.66%
显示 36501 - 36600 条，共 1,459,474 条记录