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.688351 微电生理 26.15 26.16 25.12 25.86 -0.92% 1.48 1.22%
2026-05-20 sh.688352 颀中科技 15.78 16.00 15.39 15.55 -1.21% 3.52 6.18%
2026-05-20 sh.688353 华盛锂电 98.29 101.93 96.31 100.18 +1.92% 4.45 2.81%
2026-05-20 sh.688395 正弦电气 31.94 31.98 31.30 31.67 -0.47% 0.60 2.19%
2026-05-20 sh.688396 华润微 64.00 66.66 63.26 65.61 +2.23% 27.30 3.17%
2026-05-20 sh.688356 键凯科技 83.36 84.36 81.60 82.91 -1.12% 1.07 2.13%
2026-05-20 sh.688357 建龙微纳 34.53 35.60 34.30 35.49 +2.78% 0.60 1.69%
2026-05-20 sh.688360 德马科技 24.00 24.87 23.28 23.71 -1.94% 7.83 13.02%
2026-05-20 sh.688661 和林微纳 125.94 132.88 123.01 131.99 +4.80% 8.32 4.26%
2026-05-20 sh.688361 中科飞测 230.00 264.60 230.00 258.94 +17.43% 44.11 4.95%
2026-05-20 sh.688362 甬矽电子 51.40 56.95 50.61 54.82 +6.59% 20.36 9.17%
2026-05-20 sh.688363 华熙生物 39.95 40.00 39.20 40.00 -0.07% 0.89 0.47%
2026-05-20 sh.688365 光云科技 22.38 22.48 21.38 21.48 -4.79% 4.14 4.46%
2026-05-20 sh.688366 昊海生科 36.31 36.31 35.25 35.35 -2.54% 0.22 0.32%
2026-05-20 sh.688367 工大高科 37.40 37.55 36.50 37.18 -1.06% 0.75 2.32%
2026-05-20 sh.688368 晶丰明源 199.96 217.77 199.23 211.13 +8.75% 11.45 6.18%
2026-05-20 sh.688369 致远互联 25.17 25.75 24.18 24.39 -2.83% 1.00 3.49%
2026-05-20 sh.688370 丛麟科技 25.13 25.78 25.03 25.58 +1.19% 0.28 0.81%
2026-05-20 sh.688372 伟测科技 171.36 177.17 166.44 172.67 +0.77% 16.99 5.92%
2026-05-20 sh.688373 盟科药业 5.23 5.26 5.10 5.15 -1.53% 0.51 1.63%
2026-05-20 sh.688677 海泰新光 127.27 130.00 124.14 126.10 -1.23% 3.41 2.25%
2026-05-20 sh.688375 国博电子 111.44 114.50 110.23 111.35 -0.28% 6.01 0.90%
2026-05-20 sh.688376 美埃科技 84.66 85.00 82.01 83.46 -2.39% 3.09 2.75%
2026-05-20 sh.688377 迪威尔 42.55 43.72 41.51 43.08 +1.29% 1.10 1.33%
2026-05-20 sh.688681 科汇股份 20.50 20.80 20.22 20.56 +0.39% 0.46 2.16%
2026-05-20 sh.688378 奥来德 49.70 50.95 49.70 50.33 +1.47% 3.84 3.17%
2026-05-20 sh.688379 华光新材 73.00 77.58 71.43 76.94 +2.25% 5.35 7.94%
2026-05-20 sh.688380 中微半导 51.21 55.99 51.19 55.29 +5.92% 12.77 5.92%
2026-05-20 sh.688381 帝奥微 41.56 42.36 39.00 42.28 +3.88% 7.85 7.69%
2026-05-20 sh.688382 益方生物 20.04 20.96 19.59 20.08 -0.79% 2.46 2.11%
2026-05-20 sh.688383 新益昌 133.47 139.60 131.09 139.58 +5.11% 4.25 3.08%
2026-05-20 sh.688448 磁谷科技 68.65 71.33 66.28 70.60 +1.86% 2.03 4.09%
2026-05-20 sh.688449 联芸科技 78.00 88.60 76.60 88.60 +20.01% 24.93 10.36%
2026-05-20 sh.688385 复旦微电 70.89 72.90 70.19 71.91 +1.30% 15.89 4.11%
2026-05-20 sh.688387 信科移动 19.20 19.57 18.92 19.20 -0.78% 12.34 3.18%
2026-05-20 sh.688388 嘉元科技 44.99 46.85 44.22 46.35 +2.32% 10.87 5.23%
2026-05-20 sh.688389 普门科技 12.50 12.51 12.30 12.32 -1.75% 0.26 0.48%
2026-05-20 sh.688390 固德威 128.51 145.98 128.00 143.50 +11.06% 17.84 5.30%
2026-05-20 sh.688458 美芯晟 44.20 46.60 44.10 46.49 +2.51% 2.93 7.59%
2026-05-20 sh.688391 钜泉科技 33.98 34.64 33.52 34.36 +0.85% 0.95 2.41%
2026-05-20 sh.688392 骄成超声 163.99 177.00 163.25 175.90 +6.03% 8.39 4.27%
2026-05-20 sh.688393 安必平 24.71 24.98 24.30 24.59 -0.97% 0.27 1.17%
2026-05-20 sh.688398 赛特新材 34.86 35.40 33.57 34.41 -1.26% 1.09 1.89%
2026-05-20 sh.688399 硕世生物 59.50 61.29 59.30 60.83 +0.98% 0.74 1.46%
2026-05-20 sh.688400 凌云光 68.84 73.95 67.37 67.83 +0.19% 22.01 6.83%
2026-05-20 sh.688401 路维光电 71.17 74.80 70.13 74.33 +4.44% 7.06 4.97%
2026-05-20 sh.688480 赛恩斯 93.50 94.49 90.20 94.38 +1.60% 1.84 2.09%
2026-05-20 sh.688403 汇成股份 20.35 21.20 20.13 20.74 +1.77% 15.12 7.35%
2026-05-20 sh.688408 中信博 38.10 40.62 37.70 39.94 +4.04% 2.79 3.25%
2026-05-20 sh.688485 九州一轨 54.63 60.00 52.00 59.80 +7.65% 6.06 12.15%
2026-05-20 sh.688409 富创精密 172.78 188.28 168.01 187.50 +7.20% 18.47 3.50%
2026-05-20 sh.688410 山外山 16.00 16.19 15.94 16.11 +0.19% 0.47 0.92%
2026-05-20 sh.688411 海博思创 252.68 267.50 252.22 265.19 +4.15% 21.75 6.28%
2026-05-20 sh.688496 *ST清越 1.49 1.67 1.48 1.60 +5.96% 0.45 11.90%
2026-05-20 sh.688416 恒烁股份 123.75 127.18 123.17 125.23 +0.18% 5.53 5.31%
2026-05-20 sh.688418 震有科技 50.45 51.58 49.30 51.11 +1.83% 3.10 3.19%
2026-05-20 sh.688419 耐科装备 57.94 58.60 53.00 57.53 +4.33% 6.06 9.46%
2026-05-20 sh.688420 美腾科技 28.33 29.00 27.64 28.87 +1.48% 0.47 4.02%
2026-05-20 sh.688428 诺诚健华 24.40 25.19 24.17 24.49 +0.37% 2.04 3.09%
2026-05-20 sh.688429 时创能源 14.20 14.24 13.71 14.19 +0.42% 0.45 2.66%
2026-05-20 sh.688506 百利天恒 244.96 250.00 241.07 247.31 +0.11% 3.77 0.37%
2026-05-20 sh.688432 有研硅 20.59 21.35 20.41 21.07 -1.36% 8.82 3.38%
2026-05-20 sh.688435 英方软件 44.23 45.59 44.12 44.59 +0.02% 1.45 5.78%
2026-05-20 sh.688439 振华风光 51.90 53.09 51.81 52.72 +0.44% 1.59 1.52%
2026-05-20 sh.688443 智翔金泰 29.55 30.23 28.61 29.25 -0.65% 1.60 4.68%
2026-05-20 sh.688450 光格科技 46.30 46.97 45.81 46.74 +0.45% 0.48 2.10%
2026-05-20 sh.688455 科捷智能 21.98 22.56 21.40 22.05 -0.68% 1.03 2.77%
2026-05-20 sh.688456 有研粉材 85.76 85.76 83.15 84.76 -2.32% 4.03 4.61%
2026-05-20 sh.688519 南亚新材 184.70 194.68 181.45 186.95 +0.78% 9.04 2.05%
2026-05-20 sh.688155 先惠技术 97.57 101.87 96.61 100.47 +1.40% 4.30 3.42%
2026-05-20 sh.688156 路德科技 27.95 27.95 26.96 27.29 -2.36% 0.69 2.50%
2026-05-20 sh.688157 松井股份 34.39 34.88 33.70 34.70 +0.12% 0.53 0.99%
2026-05-20 sh.688158 优刻得 48.00 48.69 46.80 47.89 -1.64% 16.08 8.29%
2026-05-20 sh.688159 有方科技 62.71 63.44 59.00 60.13 -4.78% 6.50 11.55%
2026-05-20 sh.688160 步科股份 131.00 131.50 127.77 128.90 -3.59% 5.03 4.29%
2026-05-20 sh.688219 会通股份 11.85 12.02 11.76 11.83 -0.50% 0.77 1.18%
2026-05-20 sh.688161 威高骨科 27.03 27.03 26.55 26.63 -1.66% 0.33 0.31%
2026-05-20 sh.688220 翱捷科技 117.50 126.78 115.66 124.52 +8.00% 19.21 4.23%
2026-05-20 sh.688162 巨一科技 34.50 34.50 33.80 34.13 -1.22% 0.57 1.23%
2026-05-20 sh.688163 赛伦生物 38.89 43.00 38.89 41.44 +4.12% 0.98 2.22%
2026-05-20 sh.688165 埃夫特 20.25 20.56 19.73 20.12 -2.09% 2.45 2.35%
2026-05-20 sh.688166 博瑞医药 60.96 61.65 59.20 59.51 -2.38% 5.98 2.31%
2026-05-20 sh.688167 炬光科技 474.35 492.00 456.00 486.21 +2.00% 26.48 6.22%
2026-05-20 sh.688168 安博通 86.57 87.74 85.00 86.40 -1.03% 1.20 1.80%
2026-05-20 sh.688169 石头科技 126.50 130.44 125.13 128.25 +0.35% 10.97 3.31%
2026-05-20 sh.688170 德龙激光 74.00 78.60 72.61 76.80 +3.43% 7.99 10.20%
2026-05-20 sh.688171 纬德信息 53.36 55.39 50.61 53.66 +0.62% 1.83 4.13%
2026-05-20 sh.688172 燕东微 53.31 59.59 52.50 58.88 +10.41% 17.53 4.00%
2026-05-20 sh.688173 希荻微 18.98 19.59 18.90 19.48 +1.94% 2.64 3.32%
2026-05-20 sh.688175 高凌信息 35.72 38.38 35.36 36.78 +3.03% 1.46 3.05%
2026-05-20 sh.688178 万德斯 35.45 35.69 34.77 35.54 -0.17% 0.50 1.68%
2026-05-20 sh.688425 铁建重工 4.46 4.46 4.39 4.45 -0.22% 0.68 0.29%
2026-05-20 sh.688426 康为世纪 21.85 21.85 20.74 21.07 -2.32% 0.37 1.58%
2026-05-20 sh.688180 君实生物 37.96 38.88 37.64 38.50 +2.26% 5.05 1.72%
2026-05-20 sh.688182 灿勤科技 43.69 46.60 42.55 44.95 +2.53% 13.64 7.58%
2026-05-20 sh.688433 华曙高科 94.10 98.99 93.19 96.45 +2.42% 4.58 1.15%
2026-05-20 sh.688183 生益电子 106.59 106.95 103.01 104.14 -0.34% 17.72 2.04%
2026-05-20 sh.688185 康希诺 64.40 66.47 62.53 63.13 -2.46% 2.07 2.82%
2026-05-20 sh.688247 宣泰医药 9.26 9.29 9.09 9.11 -1.73% 0.12 0.28%
2026-05-20 sh.688186 广大特材 19.06 19.20 18.61 18.90 -1.61% 1.03 1.94%
显示 36601 - 36700 条，共 1,459,474 条记录