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
2026-05-22 sh.688217 睿昂基因 27.50 28.58 27.33 28.48 +3.90% 0.25 1.63%
2026-05-22 sh.688218 江苏北人 44.14 45.87 42.79 43.90 +0.87% 3.28 6.40%
2026-05-22 sh.688219 会通股份 11.77 12.08 11.58 12.02 +3.80% 1.07 1.64%
2026-05-22 sh.688220 翱捷科技 113.84 119.47 111.10 115.75 +1.76% 16.92 3.98%
2026-05-22 sh.688221 前沿生物 22.44 22.60 21.14 21.87 -0.59% 2.62 3.23%
2026-05-22 sh.688222 成都先导 30.50 32.34 29.43 31.60 +5.30% 10.51 8.46%
2026-05-22 sh.688223 晶科能源 6.34 6.80 6.29 6.70 +6.18% 15.00 2.23%
2026-05-22 sh.688225 亚信安全 16.39 16.69 15.90 16.54 +2.73% 1.04 1.61%
2026-05-22 sh.688226 威腾电气 60.60 62.45 58.40 60.88 +4.28% 5.61 4.95%
2026-05-22 sh.688227 品高股份 91.28 91.28 89.08 90.05 +0.61% 3.51 3.44%
2026-05-22 sh.688228 开普云 107.01 110.96 104.16 109.21 +2.26% 2.99 4.12%
2026-05-22 sh.688229 博睿数据 92.00 98.27 89.60 97.03 +7.04% 2.52 5.99%
2026-05-22 sh.688230 芯导科技 72.06 74.56 70.87 74.00 +4.74% 1.77 2.06%
2026-05-22 sh.688231 隆达股份 48.31 54.88 48.31 53.94 +12.02% 3.30 2.52%
2026-05-22 sh.688232 新点软件 21.89 22.00 21.50 21.77 +0.14% 0.60 0.85%
2026-05-22 sh.688233 神工股份 96.00 96.30 91.51 94.65 +0.71% 9.56 5.97%
2026-05-22 sh.688234 天岳先进 147.06 154.66 143.99 153.74 +10.12% 39.10 6.05%
2026-05-22 sh.688235 百济神州 254.00 254.61 243.06 244.57 -2.93% 11.37 4.01%
2026-05-22 sh.688236 春立医疗 16.99 17.24 16.67 16.69 -1.01% 0.33 0.69%
2026-05-22 sh.688237 超卓航科 50.82 52.58 50.12 51.77 +1.87% 0.84 1.81%
2026-05-22 sh.688238 和元生物 6.25 6.35 6.16 6.30 +0.80% 0.48 1.19%
2026-05-22 sh.688239 航宇科技 65.16 70.16 65.16 68.07 +4.71% 4.78 3.71%
2026-05-22 sh.688244 永信至诚 19.13 19.44 18.50 19.29 +3.71% 0.39 1.38%
2026-05-22 sh.688246 嘉和美康 23.82 24.00 23.00 23.85 +1.06% 0.92 2.85%
2026-05-22 sh.688247 宣泰医药 8.94 9.03 8.77 8.91 -0.45% 0.20 0.51%
2026-05-22 sh.688248 南网科技 60.31 61.69 59.51 61.16 +1.92% 2.57 0.75%
2026-05-22 sh.688249 晶合集成 39.89 40.06 38.39 39.00 +0.05% 21.58 2.75%
2026-05-22 sh.688251 井松智能 28.52 29.45 27.91 29.10 +2.36% 0.71 2.48%
2026-05-22 sh.688252 天德钰 23.30 24.10 23.08 23.99 +4.03% 1.94 2.01%
2026-05-22 sh.688253 英诺特 65.01 66.60 63.68 65.50 -0.08% 1.46 1.65%
2026-05-22 sh.688255 凯尔达 33.89 34.36 33.14 33.98 +2.53% 1.76 4.73%
2026-05-22 sh.688256 寒武纪 1300.50 1319.99 1270.43 1286.00 -0.38% 144.73 1.79%
2026-05-22 sh.688257 新锐股份 86.17 98.10 86.17 96.84 +13.94% 21.95 9.33%
2026-05-22 sh.688258 卓易信息 127.12 133.02 126.00 131.09 +3.23% 5.22 3.33%
2026-05-22 sh.688259 创耀科技 38.66 40.90 38.66 40.50 +4.22% 1.64 3.69%
2026-05-22 sh.688260 昀冢科技 63.94 72.71 63.94 72.71 +20.00% 10.47 12.29%
2026-05-22 sh.688261 东微半导 79.15 79.65 76.68 78.79 +1.40% 4.08 4.28%
2026-05-22 sh.688262 国芯科技 40.50 41.23 39.63 40.45 +3.64% 6.95 5.11%
2026-05-22 sh.688265 南模生物 38.06 39.20 37.83 38.66 +1.07% 0.11 0.37%
2026-05-22 sh.688266 泽璟制药 104.04 105.80 101.14 102.07 -1.04% 3.48 1.28%
2026-05-22 sh.688267 中触媒 33.47 34.12 32.92 33.85 +3.17% 1.02 1.71%
2026-05-22 sh.688268 华特气体 157.00 165.19 153.07 163.88 +3.25% 11.71 5.93%
2026-05-22 sh.688269 凯立新材 39.91 42.86 39.50 42.45 +6.63% 1.28 2.35%
2026-05-22 sh.688270 ST臻镭 132.00 133.00 127.01 129.20 -1.90% 11.20 4.05%
2026-05-22 sh.688271 联影医疗 120.00 122.00 115.60 116.01 -5.91% 25.37 2.63%
2026-05-22 sh.688272 富吉瑞 37.36 38.42 36.30 37.56 +1.38% 0.76 2.68%
2026-05-22 sh.688273 麦澜德 42.09 43.53 41.18 43.20 +3.80% 0.69 1.63%
2026-05-22 sh.688275 万润新能 142.91 145.81 140.00 145.20 +1.62% 5.60 3.09%
2026-05-22 sh.688276 百克生物 16.93 17.10 16.75 16.83 -0.36% 0.26 0.37%
2026-05-22 sh.688277 天智航 19.15 19.42 18.73 19.05 -0.68% 1.33 1.54%
2026-05-22 sh.688278 特宝生物 58.08 58.76 57.10 57.52 -1.29% 1.52 0.65%
2026-05-22 sh.688279 峰岹科技 242.50 258.05 239.60 250.19 +4.68% 7.00 3.01%
2026-05-22 sh.688280 精进电动 6.11 6.17 5.99 6.12 +0.99% 0.77 2.42%
2026-05-22 sh.688281 华秦科技 80.78 83.45 80.39 82.80 +3.11% 3.21 1.43%
2026-05-22 sh.688282 理工导航 89.26 92.95 86.80 88.00 +0.46% 2.30 2.90%
2026-05-22 sh.688285 高铁电气 8.78 9.08 8.71 9.00 +3.45% 0.28 0.83%
2026-05-22 sh.688286 敏芯股份 71.50 73.23 70.60 72.82 +2.69% 1.38 3.42%
2026-05-22 sh.688287 退市观典 0.40 0.45 0.39 0.43 +7.50% 0.07 4.45%
2026-05-22 sh.688288 鸿泉技术 23.43 23.80 22.82 23.65 +1.42% 0.48 2.07%
2026-05-22 sh.688289 圣湘生物 17.27 17.51 17.20 17.41 +0.58% 0.47 0.47%
2026-05-22 sh.688290 景业智能 70.39 72.23 68.80 70.03 -1.30% 1.96 2.74%
2026-05-22 sh.688291 金橙子 54.00 56.50 52.00 55.85 +2.55% 2.43 4.37%
2026-05-22 sh.688292 浩瀚深度 25.20 26.54 24.89 25.95 +3.63% 2.27 5.56%
2026-05-22 sh.688293 奥浦迈 45.87 45.99 45.23 45.65 +0.68% 0.37 0.71%
2026-05-22 sh.688295 中复神鹰 51.28 53.88 51.20 53.25 +4.09% 4.95 1.04%
2026-05-22 sh.688296 和达科技 15.94 16.72 15.75 16.56 +4.81% 0.38 2.19%
2026-05-22 sh.688297 中无人机 43.77 44.04 43.10 43.21 -0.92% 2.42 0.83%
2026-05-22 sh.688298 东方生物 21.80 22.30 21.71 21.98 +0.83% 0.30 0.67%
2026-05-22 sh.688299 长阳科技 19.07 19.64 18.70 19.50 +3.56% 2.28 4.10%
2026-05-22 sh.688300 联瑞新材 119.00 139.90 117.60 134.85 +15.19% 17.01 5.40%
2026-05-22 sh.688301 奕瑞科技 178.00 179.88 168.18 176.71 +2.74% 20.69 5.61%
2026-05-22 sh.688302 海创药业 43.59 43.59 40.88 42.85 -1.02% 0.82 1.97%
2026-05-22 sh.688303 大全能源 20.44 20.81 20.03 20.65 +1.47% 3.01 0.69%
2026-05-22 sh.688305 科德数控 69.99 71.80 67.29 70.85 +2.89% 4.25 4.62%
2026-05-22 sh.688306 均普智能 10.42 10.49 10.12 10.43 +1.46% 1.79 1.41%
2026-05-22 sh.688307 中润光学 90.00 92.99 87.10 89.08 +1.11% 6.43 5.75%
2026-05-22 sh.688308 欧科亿 116.00 136.20 115.33 132.00 +15.79% 29.08 14.38%
2026-05-22 sh.688309 恒誉环保 73.96 78.66 73.96 77.12 +4.93% 1.42 2.33%
2026-05-22 sh.688310 迈得医疗 16.28 16.73 15.98 16.55 +2.67% 0.61 2.28%
2026-05-22 sh.688311 盟升电子 31.55 32.25 31.22 32.00 +1.33% 1.00 1.81%
2026-05-22 sh.688312 燕麦科技 94.00 99.80 91.02 98.30 +6.34% 6.98 4.96%
2026-05-22 sh.688313 仕佳光子 173.00 180.89 161.88 174.72 +4.07% 67.04 8.65%
2026-05-22 sh.688314 康拓医疗 40.00 40.48 39.01 40.44 +1.10% 0.44 1.35%
2026-05-22 sh.688315 诺禾致源 14.76 15.07 14.19 14.74 +0.75% 0.78 1.29%
2026-05-22 sh.688316 青云科技 70.91 74.30 69.35 73.57 +5.95% 3.46 10.00%
2026-05-22 sh.688317 之江生物 20.10 21.15 20.01 20.77 +4.37% 1.34 3.38%
2026-05-22 sh.688318 财富趋势 118.90 120.00 114.23 115.39 -2.92% 6.02 2.03%
2026-05-22 sh.688319 欧林生物 35.60 37.14 35.30 36.96 +3.47% 2.92 1.97%
2026-05-22 sh.688320 禾川科技 40.00 40.58 38.80 40.54 +0.87% 2.75 4.56%
2026-05-22 sh.688321 微芯生物 28.95 29.05 28.35 28.60 -0.76% 2.88 2.47%
2026-05-22 sh.688322 奥比中光 110.00 121.21 107.48 118.15 +7.80% 32.76 8.89%
2026-05-22 sh.688323 瑞华泰 39.86 41.41 38.30 40.60 +3.68% 10.35 14.48%
2026-05-22 sh.688325 赛微微电 123.73 123.73 117.97 119.54 -1.01% 2.44 2.44%
2026-05-22 sh.688326 经纬恒润 93.53 95.20 91.22 92.72 -0.09% 2.96 2.85%
2026-05-22 sh.688327 云从科技 14.07 14.76 13.70 14.49 +3.72% 6.58 5.55%
2026-05-22 sh.688328 深科达 70.25 70.55 67.40 69.32 +0.55% 6.00 9.23%
2026-05-22 sh.688329 艾隆科技 26.82 27.44 26.20 27.00 +1.66% 0.54 2.62%
2026-05-22 sh.688330 宏力达 39.06 40.35 38.50 40.09 +4.67% 0.73 1.33%
2026-05-22 sh.688331 荣昌生物 123.09 123.30 115.05 116.70 -4.34% 14.54 7.57%
2026-05-22 sh.688332 中科蓝讯 90.79 92.53 89.72 90.26 -0.02% 3.15 1.95%
显示 3601 - 3700 条，共 1,439,749 条记录