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.605268 王力安防 11.62 11.62 11.21 11.27 -2.76% 0.56 1.12%
2026-05-20 sh.605277 新亚电子 23.55 23.73 23.18 23.37 -1.43% 1.29 1.74%
2026-05-20 sh.605286 同力天启 42.96 42.96 40.66 40.70 -5.72% 1.57 2.27%
2026-05-20 sh.605287 德才股份 48.01 50.28 47.41 48.90 0.00% 2.69 3.93%
2026-05-20 sh.605288 凯迪股份 97.00 104.61 93.89 104.61 +10.00% 4.81 6.87%
2026-05-20 sh.605289 罗曼股份 150.00 154.49 147.28 149.01 -0.66% 5.32 3.27%
2026-05-20 sh.605296 神农集团 29.10 29.64 28.60 28.91 -1.23% 1.03 0.69%
2026-05-20 sh.605298 必得科技 57.22 58.34 56.06 57.75 +0.96% 0.91 0.85%
2026-05-20 sh.605299 舒华体育 18.45 19.95 18.41 18.41 -9.98% 6.23 8.06%
2026-05-20 sh.605300 佳禾食品 10.60 10.66 10.52 10.58 -0.75% 0.15 0.31%
2026-05-20 sh.605303 园林股份 26.68 29.20 25.90 27.51 +0.84% 2.60 5.94%
2026-05-20 sh.605305 中际联合 43.22 43.22 41.66 43.16 -0.39% 1.97 2.18%
2026-05-20 sh.605318 法狮龙 106.47 107.38 101.25 102.94 -1.38% 3.46 2.66%
2026-05-20 sh.605319 无锡振华 26.80 26.80 26.01 26.28 -1.94% 1.01 1.10%
2026-05-20 sh.688033 *ST天宜 9.00 9.12 8.24 8.28 -2.36% 1.63 3.39%
2026-05-20 sh.605333 沪光股份 23.15 23.40 22.65 22.95 -2.05% 0.68 0.64%
2026-05-20 sh.605336 *ST帅电 18.21 18.60 17.91 18.16 -1.30% 0.43 1.28%
2026-05-20 sh.605337 李子园 10.30 10.35 10.18 10.21 -0.87% 0.22 0.55%
2026-05-20 sh.605338 巴比食品 21.66 22.02 21.23 21.38 -2.06% 0.37 0.71%
2026-05-20 sh.605339 南侨食品 16.61 16.95 16.61 16.88 +0.90% 0.47 0.66%
2026-05-20 sh.605358 立昂微 55.89 57.77 55.00 55.78 +1.11% 41.93 11.12%
2026-05-20 sh.605365 立达信 19.45 19.50 19.11 19.24 -3.22% 2.18 2.25%
2026-05-20 sh.605369 拱东医疗 20.24 20.49 19.97 20.20 -0.39% 0.52 1.18%
2026-05-20 sh.605376 博迁新材 132.39 138.59 128.50 137.45 +5.90% 23.64 6.79%
2026-05-20 sh.605377 华旺科技 9.41 9.41 8.71 9.23 -1.91% 1.00 1.99%
2026-05-20 sh.605378 野马电池 18.45 18.51 18.07 18.48 +0.38% 0.42 0.88%
2026-05-20 sh.605388 均瑶健康 6.90 6.92 6.77 6.85 -1.30% 0.49 1.18%
2026-05-20 sh.605389 长龄液压 114.70 120.30 114.50 119.47 +2.16% 1.83 1.14%
2026-05-20 sh.605398 新炬网络 27.42 27.56 26.63 26.68 -3.26% 0.49 1.12%
2026-05-20 sh.605399 晨光新材 15.20 15.74 15.16 15.65 +2.35% 2.32 4.81%
2026-05-20 sh.605488 福莱新材 39.56 39.87 36.40 36.86 -4.31% 8.03 7.76%
2026-05-20 sh.688235 百济神州 239.98 248.21 239.20 243.98 +1.67% 9.04 3.23%
2026-05-20 sh.605507 国邦医药 22.50 22.53 21.59 22.40 -0.36% 0.92 0.74%
2026-05-20 sh.605555 德昌股份 16.43 16.50 16.06 16.31 -0.73% 1.00 1.27%
2026-05-20 sh.605567 春雪食品 10.75 10.76 10.51 10.68 -1.11% 0.33 1.57%
2026-05-20 sh.605577 龙版传媒 11.34 11.34 10.97 10.98 -3.09% 0.48 0.97%
2026-05-20 sh.605580 恒盛能源 21.70 21.79 20.90 21.09 -3.39% 0.78 1.31%
2026-05-20 sh.605588 冠石科技 59.30 65.32 59.30 63.19 +5.30% 3.31 7.27%
2026-05-20 sh.605589 圣泉集团 45.17 48.50 44.80 47.87 +4.04% 24.91 6.31%
2026-05-20 sh.605598 上海港湾 50.60 54.69 50.51 51.14 +1.05% 3.88 3.08%
2026-05-20 sh.605599 菜百股份 16.60 16.75 16.45 16.61 -0.30% 0.90 0.69%
2026-05-20 sh.688001 华兴源创 56.58 63.53 56.58 61.31 +7.28% 11.21 3.87%
2026-05-20 sh.688002 睿创微纳 132.95 135.78 132.00 135.04 +1.34% 11.16 1.79%
2026-05-20 sh.688003 天准科技 99.46 103.11 99.31 100.29 -2.92% 8.04 4.11%
2026-05-20 sh.688004 博汇科技 24.29 24.36 23.84 24.00 -1.19% 0.37 1.92%
2026-05-20 sh.688005 容百科技 34.25 35.60 33.52 35.31 +3.03% 10.91 4.41%
2026-05-20 sh.688006 杭可科技 33.76 35.01 33.76 34.65 +1.85% 5.04 2.43%
2026-05-20 sh.688007 光峰科技 15.26 15.35 14.95 15.09 -1.18% 0.70 1.02%
2026-05-20 sh.688008 澜起科技 247.12 261.98 247.11 257.30 +4.12% 191.29 6.52%
2026-05-20 sh.688009 中国通号 4.95 5.00 4.88 4.89 -1.81% 1.46 0.34%
2026-05-20 sh.688081 兴图新科 57.00 59.50 56.14 59.03 +2.22% 1.67 2.79%
2026-05-20 sh.688012 中微公司 475.00 498.00 470.00 490.33 +2.26% 141.71 4.66%
2026-05-20 sh.688013 天臣医疗 31.63 31.74 30.70 31.43 -0.85% 0.33 1.29%
2026-05-20 sh.688015 交控科技 21.04 21.04 20.60 20.78 -1.66% 0.28 0.72%
2026-05-20 sh.688016 心脉医疗 99.19 99.45 97.22 97.29 -2.08% 1.73 1.43%
2026-05-20 sh.688017 绿的谐波 320.00 325.99 315.45 323.66 -0.77% 33.12 5.62%
2026-05-20 sh.688018 乐鑫科技 186.88 191.88 182.21 188.58 -0.22% 15.06 4.84%
2026-05-20 sh.688019 安集科技 303.00 330.44 302.10 323.84 +6.53% 31.05 5.62%
2026-05-20 sh.688020 方邦股份 141.00 144.60 136.75 143.21 +0.54% 5.31 4.59%
2026-05-20 sh.688021 奥福科技 28.10 28.10 27.54 27.86 -0.82% 0.38 1.80%
2026-05-20 sh.688022 ST瀚川 10.35 10.49 10.22 10.25 -1.63% 0.35 1.91%
2026-05-20 sh.688023 安恒信息 45.65 45.98 44.41 44.84 -2.44% 0.96 2.09%
2026-05-20 sh.688025 杰普特 400.00 407.66 388.00 405.50 -0.10% 13.83 3.65%
2026-05-20 sh.688096 京源环保 12.64 12.78 12.10 12.12 -1.86% 1.40 4.79%
2026-05-20 sh.688026 洁特生物 16.09 16.12 15.66 15.96 -0.37% 0.18 0.82%
2026-05-20 sh.688027 国盾量子 576.06 588.00 572.09 578.81 -0.89% 12.20 2.63%
2026-05-20 sh.688029 南微医学 81.11 81.73 79.75 80.85 -0.77% 1.19 0.78%
2026-05-20 sh.688030 山石网科 17.75 18.06 17.63 17.72 -0.51% 0.51 1.58%
2026-05-20 sh.688031 星环科技 124.10 125.79 121.50 123.02 -1.86% 4.94 3.31%
2026-05-20 sh.688035 德邦科技 86.00 90.90 85.06 89.95 +3.58% 8.61 6.88%
2026-05-20 sh.688036 传音控股 66.00 66.01 63.70 64.22 -2.73% 12.34 1.66%
2026-05-20 sh.688103 国力电子 66.00 66.80 64.87 66.75 +1.18% 1.21 1.93%
2026-05-20 sh.688105 诺唯赞 20.59 21.25 20.58 20.81 +0.10% 0.58 0.70%
2026-05-20 sh.688037 芯源微 291.58 313.00 286.20 307.81 +4.51% 25.88 4.27%
2026-05-20 sh.688038 中科通达 20.50 21.21 20.48 20.69 +1.03% 0.65 2.68%
2026-05-20 sh.688039 当虹科技 49.95 51.59 48.69 49.25 -1.26% 3.11 5.65%
2026-05-20 sh.688041 海光信息 307.00 324.57 306.72 316.74 +1.51% 134.05 1.82%
2026-05-20 sh.688045 必易微 69.78 73.32 69.01 73.23 +4.32% 2.23 4.41%
2026-05-20 sh.688046 药康生物 20.41 21.75 20.36 21.35 +3.39% 1.05 1.20%
2026-05-20 sh.688047 龙芯中科 161.80 168.48 161.57 166.00 +1.05% 21.46 3.24%
2026-05-20 sh.688048 长光华芯 399.59 401.96 380.00 393.98 -1.92% 45.71 6.67%
2026-05-20 sh.688050 爱博医疗 47.50 47.51 46.00 46.15 -2.74% 1.01 1.13%
2026-05-20 sh.688051 佳华科技 45.30 49.51 44.14 46.33 +2.27% 0.92 2.57%
2026-05-20 sh.688052 纳芯微 225.22 257.70 225.01 251.50 +10.82% 18.40 5.29%
2026-05-20 sh.688053 ST思科瑞 40.89 42.35 40.65 42.00 +2.34% 0.63 1.51%
2026-05-20 sh.688055 龙腾光电 4.65 4.66 4.45 4.49 -3.23% 0.78 0.52%
2026-05-20 sh.688056 莱伯泰科 35.99 36.42 35.49 35.98 -0.91% 0.29 1.20%
2026-05-20 sh.688057 金达莱 12.57 13.59 12.46 13.56 +7.96% 1.31 3.56%
2026-05-20 sh.688058 宝兰德 30.30 30.30 29.23 29.57 -2.09% 0.32 1.43%
2026-05-20 sh.688059 华锐精密 146.80 151.37 145.21 145.60 -0.30% 4.80 3.47%
2026-05-20 sh.688060 云涌科技 46.20 46.88 45.35 45.96 -0.52% 0.24 0.86%
2026-05-20 sh.688061 灿瑞科技 42.89 43.85 41.47 43.80 +3.16% 2.03 4.12%
2026-05-20 sh.688062 迈威生物 33.38 34.08 32.40 33.12 -0.84% 2.53 3.74%
2026-05-20 sh.603867 新化股份 39.59 41.15 38.35 38.74 -2.17% 5.73 6.74%
2026-05-20 sh.603868 飞科电器 37.62 38.35 37.01 37.66 +0.11% 0.84 0.51%
2026-05-20 sh.603869 ST智知 11.16 11.20 10.96 11.00 -0.09% 0.13 0.23%
2026-05-20 sh.688068 热景生物 92.76 93.50 74.77 83.85 -9.64% 3.78 4.92%
2026-05-20 sh.603982 泉峰汽车 7.71 7.71 7.56 7.58 -1.81% 0.44 1.70%
2026-05-20 sh.603871 嘉友国际 11.49 11.49 11.08 11.30 -2.08% 2.35 1.53%
2026-05-20 sh.603876 鼎胜新材 29.15 29.25 26.63 28.11 -3.57% 17.22 6.71%
显示 36901 - 37000 条，共 1,459,474 条记录