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.688152 麒麟信安 38.42 38.89 37.60 37.78 -2.73% 0.61 1.57%
2026-05-20 sh.688151 华强科技 19.86 19.86 19.43 19.46 -2.06% 0.36 0.54%
2026-05-20 sh.688150 莱特光电 64.00 66.90 61.61 66.11 +2.24% 6.71 2.59%
2026-05-20 sh.688148 芳源股份 9.90 10.25 9.75 10.13 +1.71% 1.79 3.49%
2026-05-20 sh.688147 微导纳米 93.98 101.98 93.06 99.71 +8.71% 15.67 3.46%
2026-05-20 sh.688146 中船特气 126.48 149.49 124.68 141.58 +12.25% 33.51 17.10%
2026-05-20 sh.688143 长盈通 132.89 147.78 132.89 142.39 +8.20% 20.06 11.55%
2026-05-20 sh.688141 杰华特 101.00 103.14 98.50 101.86 +0.08% 16.75 3.69%
2026-05-20 sh.688138 清溢光电 34.24 35.44 33.93 35.19 +2.21% 3.77 3.43%
2026-05-20 sh.688137 近岸蛋白 46.90 47.22 45.56 46.82 -0.09% 0.31 0.95%
2026-05-20 sh.688136 科兴制药 25.36 25.70 23.78 24.68 -4.30% 2.41 4.87%
2026-05-20 sh.688135 利扬芯片 43.00 46.50 41.58 44.96 +2.65% 19.76 19.24%
2026-05-20 sh.688133 泰坦科技 23.44 27.74 22.97 27.25 +17.05% 4.83 11.44%
2026-05-20 sh.688119 中钢洛耐 4.92 4.93 4.81 4.86 -1.42% 0.59 1.08%
2026-05-20 sh.688120 华海清科 281.00 301.69 281.00 298.00 +7.35% 36.61 3.54%
2026-05-20 sh.688121 卓然股份 6.48 6.48 6.48 6.48 0.00% 0.00 0.00%
2026-05-20 sh.688123 聚辰股份 164.00 167.67 160.55 165.00 +0.10% 21.13 8.11%
2026-05-20 sh.688125 安达智能 205.69 233.00 201.40 212.50 +5.17% 4.74 2.71%
2026-05-20 sh.688126 沪硅产业 29.00 29.77 28.55 29.31 -0.71% 67.94 8.53%
2026-05-20 sh.688127 蓝特光学 98.68 99.50 96.60 98.63 -0.20% 9.04 2.27%
2026-05-20 sh.688128 中国电研 27.60 27.60 26.93 27.37 -0.65% 0.80 0.73%
2026-05-20 sh.688130 晶华微 29.74 31.30 29.01 30.63 +2.51% 1.43 7.88%
2026-05-20 sh.688371 菲沃泰 36.63 44.39 35.80 41.40 +11.92% 14.07 10.21%
2026-05-20 sh.688131 皓元医药 70.76 76.18 70.08 75.39 +6.54% 6.09 3.89%
2026-05-20 sh.688132 邦彦技术 17.88 17.88 17.50 17.63 -1.67% 0.23 0.87%
2026-05-20 sh.688118 普元信息 27.74 27.81 26.62 27.03 -3.05% 0.89 3.54%
2026-05-20 sh.688117 圣诺生物 35.54 35.78 34.90 35.40 -0.87% 0.59 1.06%
2026-05-20 sh.688184 ST帕瓦 13.86 14.28 13.54 13.85 -0.93% 0.40 2.84%
2026-05-20 sh.688116 天奈科技 43.40 44.55 43.10 43.99 +0.92% 5.56 3.46%
2026-05-20 sh.688115 思林杰 59.94 60.90 58.97 60.90 +1.50% 0.88 2.20%
2026-05-20 sh.688114 华大智造 52.97 55.52 52.40 54.94 +2.94% 2.97 1.33%
2026-05-20 sh.688113 联测科技 45.53 46.90 45.02 45.86 +0.13% 0.65 2.20%
2026-05-20 sh.688179 阿拉丁 23.50 24.46 22.82 24.10 +4.01% 3.05 3.54%
2026-05-20 sh.688112 鼎阳科技 69.80 75.60 68.88 75.55 +6.71% 3.62 3.11%
2026-05-20 sh.688177 百奥泰 19.69 19.95 19.47 19.57 -1.16% 0.47 0.57%
2026-05-20 sh.688111 金山办公 252.20 253.52 247.10 248.60 -2.62% 21.60 1.86%
2026-05-20 sh.688176 亚虹医药 12.65 12.90 12.52 12.60 -0.32% 1.22 2.21%
2026-05-20 sh.688110 东芯股份 160.16 166.58 158.13 164.75 +1.01% 36.36 5.06%
2026-05-20 sh.688109 品茗科技 91.73 92.52 90.00 90.87 -0.69% 0.73 1.02%
2026-05-20 sh.688108 赛诺医疗 20.81 21.00 20.10 20.24 -3.30% 2.50 2.92%
2026-05-20 sh.688107 安路科技 46.33 48.77 46.33 48.40 +5.49% 6.85 3.59%
2026-05-20 sh.688106 金宏气体 31.68 33.00 31.37 32.50 +2.69% 17.28 9.97%
2026-05-20 sh.688102 斯瑞新材 40.95 41.35 39.88 41.13 -0.39% 7.46 2.36%
2026-05-20 sh.688101 三达膜 18.43 19.02 18.14 18.80 +1.02% 1.03 1.67%
2026-05-20 sh.688100 威胜信息 39.01 39.70 38.95 39.51 +0.15% 1.15 0.60%
2026-05-20 sh.688099 晶晨股份 120.67 122.22 115.00 119.18 -2.55% 29.47 5.93%
2026-05-20 sh.688098 申联生物 8.47 8.56 8.28 8.37 -1.88% 0.19 0.56%
2026-05-20 sh.688097 博众精工 63.00 64.10 61.34 63.39 +0.70% 4.37 1.56%
2026-05-20 sh.688095 福昕软件 81.50 82.51 79.80 80.40 -1.82% 1.69 2.28%
2026-05-20 sh.688093 世华科技 32.66 33.49 32.53 33.42 +1.43% 0.99 1.07%
2026-05-20 sh.688092 爱科科技 29.60 29.63 29.16 29.59 -0.57% 0.23 0.93%
2026-05-20 sh.688091 上海谊众 61.80 61.81 57.01 57.49 -6.72% 5.54 4.58%
2026-05-20 sh.688090 瑞松科技 89.22 92.36 88.00 91.65 +2.69% 3.31 2.98%
2026-05-20 sh.688089 嘉必优 14.90 15.05 14.65 14.83 -0.60% 0.24 0.98%
2026-05-20 sh.688088 虹软科技 45.17 46.46 44.73 44.97 -1.51% 5.44 2.99%
2026-05-20 sh.688087 英科再生 43.38 45.66 42.77 43.18 -1.42% 0.98 1.21%
2026-05-20 sh.688085 三友医疗 18.39 18.49 17.68 17.82 -3.26% 0.60 1.05%
2026-05-20 sh.688084 晶品特装 63.87 64.45 62.75 63.51 -1.49% 0.57 1.19%
2026-05-20 sh.688082 盛美上海 194.00 214.73 193.05 210.68 +7.05% 34.39 3.56%
2026-05-20 sh.688080 映翰通 48.30 49.66 47.00 47.41 -1.23% 1.37 3.89%
2026-05-20 sh.688079 美迪凯 18.41 18.90 17.77 18.79 +1.35% 2.86 3.87%
2026-05-20 sh.688078 龙软科技 27.14 27.14 26.25 26.37 -2.33% 0.19 0.99%
2026-05-20 sh.688077 大地熊 30.35 30.97 29.80 30.73 +0.33% 0.79 2.27%
2026-05-20 sh.688139 海尔生物 33.48 33.50 32.40 33.25 -0.69% 0.95 0.91%
2026-05-20 sh.688076 ST诺泰 31.44 31.66 30.86 30.93 -1.53% 0.55 0.56%
2026-05-20 sh.688075 安旭生物 36.80 36.95 36.42 36.46 -0.84% 0.09 0.20%
2026-05-20 sh.688073 毕得医药 51.25 56.44 51.25 55.21 +6.19% 1.64 3.35%
2026-05-20 sh.688072 拓荆科技 570.00 636.27 566.03 634.88 +14.41% 73.57 4.36%
2026-05-20 sh.688071 华依科技 39.20 40.46 39.00 40.25 +1.64% 1.62 4.80%
2026-05-20 sh.688070 纵横股份 47.52 48.68 46.19 48.41 +2.98% 1.40 3.32%
2026-05-20 sh.688069 德林海 64.80 68.99 63.88 67.79 +4.61% 3.75 4.95%
2026-05-20 sh.688067 爱威科技 28.46 28.48 27.76 27.92 -1.90% 0.25 1.31%
2026-05-20 sh.688066 *ST航图 14.80 15.10 14.38 14.51 -3.20% 1.18 3.08%
2026-05-20 sh.688129 东来技术 28.98 30.12 28.50 29.84 +2.97% 0.52 1.47%
2026-05-20 sh.688065 凯赛生物 43.97 45.42 43.61 45.11 +1.78% 2.57 0.99%
2026-05-20 sh.688063 派能科技 79.50 84.50 78.40 82.73 +3.75% 14.12 7.01%
2026-05-20 sh.605566 福莱蒽特 35.56 36.32 35.07 35.72 -0.14% 1.41 2.96%
2026-05-20 sh.605162 新中港 11.10 11.15 10.83 10.90 -3.11% 1.20 2.65%
2026-05-20 sh.605166 聚合顺 11.46 11.58 11.29 11.34 -1.90% 0.54 1.51%
2026-05-20 sh.605167 利柏特 19.29 19.44 18.52 18.64 -3.37% 1.35 1.60%
2026-05-20 sh.605169 洪通燃气 13.37 13.70 13.37 13.48 -0.07% 0.79 2.07%
2026-05-20 sh.605178 时空科技 70.34 70.91 68.68 69.35 -2.20% 1.79 2.60%
2026-05-20 sh.605179 一鸣食品 15.91 15.97 15.75 15.81 -1.13% 0.25 0.40%
2026-05-20 sh.605180 华生科技 15.32 15.32 15.05 15.17 -0.98% 0.20 0.77%
2026-05-20 sh.605183 确成股份 16.29 16.31 15.91 16.02 -1.66% 0.32 0.49%
2026-05-20 sh.605186 健麾信息 25.59 25.99 24.73 25.30 -2.24% 2.55 7.44%
2026-05-20 sh.605188 国光连锁 14.77 14.77 14.45 14.62 -1.35% 0.59 0.81%
2026-05-20 sh.605189 富春染织 17.25 18.00 16.85 17.73 +1.72% 2.52 7.51%
2026-05-20 sh.605199 ST葫芦娃 6.77 6.79 6.57 6.61 -2.65% 0.16 0.61%
2026-05-20 sh.605208 永茂泰 14.56 14.80 14.21 14.70 +0.89% 1.04 2.17%
2026-05-20 sh.605218 伟时电子 21.30 22.37 20.85 20.93 -1.69% 4.70 10.30%
2026-05-20 sh.605222 起帆电缆 36.22 37.49 36.09 36.54 -0.41% 4.05 2.68%
2026-05-20 sh.605228 神通科技 14.00 14.23 13.74 14.09 -0.42% 0.72 1.08%
2026-05-20 sh.605255 天普股份 98.06 101.56 98.05 100.00 +0.81% 1.13 0.84%
2026-05-20 sh.605258 协和电子 37.18 37.34 36.30 36.97 -1.10% 0.92 2.85%
2026-05-20 sh.688010 福光股份 39.96 41.48 39.00 41.20 +2.08% 4.01 6.17%
2026-05-20 sh.688011 新光光电 66.33 67.90 64.36 67.12 +0.93% 1.88 2.85%
2026-05-20 sh.688355 明志科技 24.40 24.62 23.76 24.28 -1.42% 0.53 1.77%
2026-05-20 sh.605259 绿田机械 19.04 19.04 18.52 18.79 -1.26% 0.26 0.82%
2026-05-20 sh.605266 健之佳 19.43 19.43 19.12 19.20 -1.29% 0.25 0.86%
显示 36801 - 36900 条，共 1,459,474 条记录