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.688187 | 时代电气 | 54.15 | 55.35 | 53.72 | 54.43 | -0.77% | 7.09 | 1.50% |
| 2026-05-20 | sh.688188 | 柏楚电子 | 172.00 | 178.68 | 171.01 | 177.81 | +1.87% | 6.12 | 1.20% |
| 2026-05-20 | sh.688189 | 南新制药 | 10.04 | 10.05 | 9.51 | 9.75 | -3.94% | 1.39 | 5.22% |
| 2026-05-20 | sh.688190 | 云路股份 | 102.00 | 108.00 | 98.88 | 107.00 | +8.09% | 6.80 | 5.43% |
| 2026-05-20 | sh.688192 | 迪哲医药 | 50.59 | 52.55 | 50.59 | 52.00 | +2.08% | 1.55 | 0.65% |
| 2026-05-20 | sh.688459 | 哈铁科技 | 9.06 | 9.11 | 8.80 | 8.89 | -2.20% | 0.24 | 0.57% |
| 2026-05-20 | sh.688193 | 仁度生物 | 56.13 | 57.97 | 54.31 | 54.35 | -4.14% | 0.53 | 2.39% |
| 2026-05-20 | sh.688195 | 腾景科技 | 330.48 | 354.00 | 320.00 | 349.07 | +5.43% | 25.89 | 5.97% |
| 2026-05-20 | sh.688466 | 金科环境 | 18.67 | 18.67 | 18.15 | 18.40 | -1.45% | 0.20 | 0.91% |
| 2026-05-20 | sh.688196 | 卓越新能 | 47.99 | 48.38 | 47.11 | 47.51 | -1.23% | 0.52 | 0.86% |
| 2026-05-20 | sh.688197 | 首药控股 | 42.10 | 43.45 | 41.65 | 42.36 | +0.31% | 0.83 | 3.02% |
| 2026-05-20 | sh.688198 | 佰仁医疗 | 94.16 | 94.80 | 91.10 | 91.56 | -2.97% | 0.56 | 0.44% |
| 2026-05-20 | sh.688199 | 久日新材 | 30.00 | 30.89 | 29.85 | 30.66 | +1.52% | 2.18 | 4.42% |
| 2026-05-20 | sh.688200 | 华峰测控 | 428.89 | 478.00 | 428.00 | 478.00 | +10.32% | 14.54 | 2.35% |
| 2026-05-20 | sh.688201 | ST信安 | 9.09 | 9.27 | 8.95 | 9.01 | -0.11% | 0.49 | 1.79% |
| 2026-05-20 | sh.688202 | 美迪西 | 64.35 | 64.88 | 62.80 | 63.29 | -1.09% | 2.50 | 2.93% |
| 2026-05-20 | sh.688203 | 海正生材 | 14.40 | 14.75 | 14.10 | 14.58 | +1.39% | 0.54 | 1.85% |
| 2026-05-20 | sh.688205 | 德科立 | 256.97 | 268.98 | 248.49 | 267.07 | +3.52% | 29.34 | 7.13% |
| 2026-05-20 | sh.688206 | 概伦电子 | 34.80 | 39.70 | 34.70 | 39.70 | +12.88% | 7.51 | 4.62% |
| 2026-05-20 | sh.688207 | 格灵深瞳 | 17.40 | 17.70 | 16.92 | 17.26 | -3.36% | 2.02 | 4.50% |
| 2026-05-20 | sh.688208 | 道通科技 | 39.85 | 40.35 | 39.63 | 40.26 | -0.22% | 4.96 | 1.85% |
| 2026-05-20 | sh.688209 | 英集芯 | 26.40 | 27.06 | 26.39 | 26.90 | +0.49% | 3.73 | 3.21% |
| 2026-05-20 | sh.688210 | 统联精密 | 50.00 | 50.30 | 47.60 | 49.47 | -1.65% | 2.98 | 3.76% |
| 2026-05-20 | sh.688211 | 中科微至 | 37.90 | 39.78 | 37.50 | 39.50 | +4.08% | 1.21 | 2.36% |
| 2026-05-20 | sh.688212 | 澳华内镜 | 34.73 | 35.12 | 33.69 | 34.08 | -1.96% | 0.49 | 1.05% |
| 2026-05-20 | sh.688213 | 思特威 | 110.99 | 117.01 | 110.77 | 115.70 | +4.32% | 25.51 | 6.92% |
| 2026-05-20 | sh.688215 | 瑞晟智能 | 76.21 | 78.88 | 75.50 | 78.75 | +3.22% | 0.82 | 1.70% |
| 2026-05-20 | sh.688639 | 华恒生物 | 26.51 | 26.53 | 25.91 | 26.21 | -1.28% | 0.88 | 1.35% |
| 2026-05-20 | sh.688216 | 气派科技 | 36.35 | 38.51 | 36.13 | 37.57 | +2.31% | 2.83 | 7.08% |
| 2026-05-20 | sh.688217 | 睿昂基因 | 29.55 | 29.73 | 28.48 | 29.24 | -1.02% | 0.31 | 1.92% |
| 2026-05-20 | sh.688218 | 江苏北人 | 43.63 | 47.20 | 43.51 | 45.67 | +2.22% | 3.77 | 7.12% |
| 2026-05-20 | sh.688221 | 前沿生物 | 22.05 | 23.07 | 21.98 | 22.37 | +0.45% | 3.18 | 3.78% |
| 2026-05-20 | sh.688222 | 成都先导 | 28.60 | 29.79 | 28.12 | 29.07 | +1.29% | 5.27 | 4.52% |
| 2026-05-20 | sh.688223 | 晶科能源 | 6.66 | 6.72 | 6.50 | 6.63 | -1.78% | 10.75 | 1.59% |
| 2026-05-20 | sh.688225 | 亚信安全 | 17.56 | 18.20 | 17.10 | 17.28 | -3.08% | 1.71 | 2.43% |
| 2026-05-20 | sh.688512 | 慧智微 | 15.22 | 15.98 | 15.20 | 15.36 | +1.05% | 3.97 | 7.88% |
| 2026-05-20 | sh.688226 | 威腾电气 | 60.92 | 67.67 | 59.71 | 65.12 | +6.89% | 10.33 | 8.55% |
| 2026-05-20 | sh.688227 | 品高股份 | 99.08 | 99.94 | 95.03 | 95.70 | -3.41% | 5.28 | 4.84% |
| 2026-05-20 | sh.688228 | 开普云 | 117.00 | 121.50 | 115.01 | 115.72 | -0.87% | 5.43 | 6.87% |
| 2026-05-20 | sh.688229 | 博睿数据 | 100.55 | 103.98 | 96.00 | 97.28 | -3.67% | 2.79 | 6.36% |
| 2026-05-20 | sh.688287 | 退市观典 | 0.41 | 0.44 | 0.40 | 0.42 | -6.67% | 0.10 | 6.56% |
| 2026-05-20 | sh.688230 | 芯导科技 | 74.87 | 76.45 | 74.16 | 75.71 | +0.66% | 1.54 | 1.74% |
| 2026-05-20 | sh.688231 | 隆达股份 | 48.50 | 50.30 | 48.27 | 50.04 | +1.44% | 2.43 | 2.01% |
| 2026-05-20 | sh.688232 | 新点软件 | 22.82 | 22.96 | 22.31 | 22.45 | -2.48% | 0.72 | 0.99% |
| 2026-05-20 | sh.688233 | 神工股份 | 101.10 | 110.00 | 101.10 | 107.38 | +7.54% | 13.68 | 7.55% |
| 2026-05-20 | sh.688234 | 天岳先进 | 146.72 | 156.00 | 144.00 | 155.10 | +4.26% | 40.56 | 6.31% |
| 2026-05-20 | sh.688236 | 春立医疗 | 16.99 | 17.14 | 16.66 | 16.85 | -0.88% | 0.20 | 0.41% |
| 2026-05-20 | sh.688237 | 超卓航科 | 50.59 | 52.90 | 50.55 | 52.11 | +1.32% | 0.66 | 1.43% |
| 2026-05-20 | sh.688238 | 和元生物 | 6.40 | 6.51 | 6.32 | 6.39 | -0.93% | 0.46 | 1.13% |
| 2026-05-20 | sh.688239 | 航宇科技 | 71.94 | 72.20 | 69.30 | 70.52 | -2.58% | 5.24 | 3.92% |
| 2026-05-20 | sh.688530 | 欧莱新材 | 56.30 | 56.77 | 54.88 | 55.33 | -4.52% | 5.80 | 14.95% |
| 2026-05-20 | sh.688244 | 永信至诚 | 19.70 | 19.96 | 19.14 | 19.28 | -3.60% | 0.49 | 1.69% |
| 2026-05-20 | sh.688246 | 嘉和美康 | 24.68 | 24.98 | 24.09 | 24.22 | -2.10% | 0.69 | 2.07% |
| 2026-05-20 | sh.688248 | 南网科技 | 63.60 | 64.75 | 62.17 | 63.68 | -1.26% | 3.80 | 1.06% |
| 2026-05-20 | sh.688249 | 晶合集成 | 40.77 | 43.02 | 40.19 | 42.88 | +4.53% | 40.13 | 4.77% |
| 2026-05-20 | sh.688251 | 井松智能 | 29.60 | 29.70 | 28.81 | 29.23 | -1.35% | 0.63 | 2.15% |
| 2026-05-20 | sh.688252 | 天德钰 | 23.81 | 24.55 | 23.69 | 24.42 | +1.71% | 2.76 | 2.79% |
| 2026-05-20 | sh.688303 | 大全能源 | 21.02 | 21.96 | 20.94 | 21.49 | +1.27% | 4.26 | 0.92% |
| 2026-05-20 | sh.688253 | 英诺特 | 66.68 | 66.68 | 63.66 | 65.91 | +1.71% | 1.61 | 1.82% |
| 2026-05-20 | sh.688255 | 凯尔达 | 33.97 | 35.38 | 33.75 | 34.97 | +1.80% | 1.87 | 4.93% |
| 2026-05-20 | sh.688256 | 寒武纪 | 1300.00 | 1396.00 | 1291.99 | 1362.41 | +3.28% | 250.16 | 2.92% |
| 2026-05-20 | sh.688308 | 欧科亿 | 119.39 | 125.00 | 107.52 | 110.80 | -2.05% | 23.49 | 12.71% |
| 2026-05-20 | sh.688257 | 新锐股份 | 83.50 | 91.00 | 83.50 | 87.28 | +4.69% | 11.41 | 5.17% |
| 2026-05-20 | sh.688258 | 卓易信息 | 140.13 | 141.50 | 133.16 | 133.80 | -4.45% | 7.49 | 4.57% |
| 2026-05-20 | sh.688259 | 创耀科技 | 40.07 | 40.60 | 39.66 | 40.50 | +0.97% | 1.27 | 2.84% |
| 2026-05-20 | sh.688260 | 昀冢科技 | 61.75 | 61.99 | 56.00 | 58.23 | -1.49% | 7.70 | 11.12% |
| 2026-05-20 | sh.688261 | 东微半导 | 86.01 | 87.90 | 84.56 | 85.30 | -1.82% | 4.74 | 4.53% |
| 2026-05-20 | sh.688262 | 国芯科技 | 39.00 | 40.66 | 38.92 | 40.40 | +2.56% | 5.65 | 4.21% |
| 2026-05-20 | sh.688265 | 南模生物 | 39.10 | 39.36 | 38.43 | 39.00 | -0.26% | 0.13 | 0.42% |
| 2026-05-20 | sh.688266 | 泽璟制药 | 98.75 | 101.66 | 98.12 | 100.07 | +0.76% | 3.64 | 1.37% |
| 2026-05-20 | sh.688315 | 诺禾致源 | 15.07 | 15.32 | 14.85 | 15.14 | 0.00% | 0.51 | 0.82% |
| 2026-05-20 | sh.688267 | 中触媒 | 34.14 | 34.52 | 33.32 | 34.20 | -0.32% | 0.99 | 1.64% |
| 2026-05-20 | sh.688268 | 华特气体 | 174.68 | 190.60 | 172.11 | 183.00 | +3.72% | 21.43 | 9.53% |
| 2026-05-20 | sh.688318 | 财富趋势 | 117.60 | 120.00 | 117.19 | 117.89 | -0.86% | 3.07 | 1.01% |
| 2026-05-20 | sh.688269 | 凯立新材 | 41.10 | 41.88 | 40.82 | 41.20 | -0.89% | 0.80 | 1.48% |
| 2026-05-20 | sh.688270 | ST臻镭 | 138.00 | 140.00 | 133.85 | 133.85 | -3.82% | 12.37 | 4.25% |
| 2026-05-20 | sh.688271 | 联影医疗 | 112.28 | 112.96 | 110.70 | 112.00 | -0.89% | 6.29 | 0.68% |
| 2026-05-20 | sh.688272 | 富吉瑞 | 39.43 | 39.65 | 37.83 | 38.88 | -2.14% | 1.32 | 4.51% |
| 2026-05-20 | sh.688273 | 麦澜德 | 43.20 | 43.80 | 41.80 | 42.86 | -1.88% | 0.56 | 1.31% |
| 2026-05-20 | sh.688275 | 万润新能 | 141.08 | 148.65 | 140.83 | 146.67 | +2.57% | 6.93 | 3.79% |
| 2026-05-20 | sh.688276 | 百克生物 | 17.52 | 17.61 | 17.10 | 17.22 | -2.27% | 0.28 | 0.40% |
| 2026-05-20 | sh.688278 | 特宝生物 | 58.28 | 58.46 | 57.61 | 57.90 | -0.62% | 1.16 | 0.49% |
| 2026-05-20 | sh.688279 | 峰岹科技 | 242.50 | 252.80 | 238.02 | 250.00 | +2.50% | 5.64 | 2.46% |
| 2026-05-20 | sh.688280 | 精进电动 | 6.39 | 6.39 | 6.21 | 6.23 | -1.89% | 0.69 | 2.13% |
| 2026-05-20 | sh.688281 | 华秦科技 | 84.56 | 85.78 | 83.11 | 84.16 | -1.09% | 3.85 | 1.68% |
| 2026-05-20 | sh.688282 | 理工导航 | 85.01 | 88.48 | 81.00 | 85.17 | -0.83% | 2.34 | 3.15% |
| 2026-05-20 | sh.688283 | 坤恒顺维 | 48.00 | 49.94 | 47.02 | 49.02 | +1.68% | 1.41 | 2.39% |
| 2026-05-20 | sh.688285 | 高铁电气 | 9.13 | 9.19 | 9.03 | 9.11 | -0.65% | 0.23 | 0.68% |
| 2026-05-20 | sh.688286 | 敏芯股份 | 75.84 | 76.15 | 74.90 | 75.51 | -1.10% | 1.62 | 3.83% |
| 2026-05-20 | sh.688333 | 铂力特 | 86.81 | 93.60 | 84.93 | 91.19 | +4.00% | 14.23 | 5.87% |
| 2026-05-20 | sh.688288 | 鸿泉技术 | 24.54 | 24.90 | 23.78 | 23.96 | -3.00% | 0.78 | 3.22% |
| 2026-05-20 | sh.688289 | 圣湘生物 | 17.60 | 17.75 | 17.40 | 17.74 | +0.97% | 0.61 | 0.60% |
| 2026-05-20 | sh.688290 | 景业智能 | 75.75 | 79.12 | 75.05 | 76.10 | -0.51% | 2.86 | 3.63% |
| 2026-05-20 | sh.688291 | 金橙子 | 53.88 | 54.94 | 51.55 | 52.35 | -2.37% | 2.10 | 3.91% |
| 2026-05-20 | sh.688292 | 浩瀚深度 | 27.75 | 27.75 | 26.30 | 26.60 | -4.11% | 2.65 | 6.26% |
| 2026-05-20 | sh.688293 | 奥浦迈 | 45.21 | 47.46 | 45.21 | 46.89 | +2.47% | 0.74 | 1.40% |
| 2026-05-20 | sh.688295 | 中复神鹰 | 52.87 | 53.66 | 52.21 | 53.34 | -0.02% | 4.93 | 1.04% |
| 2026-05-20 | sh.688296 | 和达科技 | 16.68 | 16.93 | 16.30 | 16.52 | -1.14% | 0.33 | 1.85% |
| 2026-05-20 | sh.688297 | 中无人机 | 44.88 | 45.35 | 44.40 | 45.17 | +0.65% | 2.64 | 0.87% |
| 2026-05-20 | sh.688153 | 唯捷创芯 | 33.50 | 34.30 | 33.28 | 34.07 | +0.95% | 2.04 | 1.48% |
显示 36701 - 36800 条，共 1,459,474 条记录