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.688503 聚和材料 110.00 111.87 106.84 108.70 -0.28% 14.99 6.84%
2026-05-22 sh.688505 复旦张江 7.69 7.75 7.56 7.67 +0.13% 0.28 0.52%
2026-05-22 sh.688506 百利天恒 255.00 255.83 239.06 240.06 -4.01% 4.54 0.45%
2026-05-22 sh.688507 索辰科技 145.99 168.88 141.31 162.91 +14.01% 22.35 29.14%
2026-05-22 sh.688508 芯朋微 89.50 93.28 88.81 91.00 +1.68% 5.00 4.14%
2026-05-22 sh.688509 正元地信 4.79 4.89 4.74 4.85 +1.25% 0.47 2.55%
2026-05-22 sh.688510 航亚科技 31.47 31.50 29.50 31.00 +1.44% 2.48 3.14%
2026-05-22 sh.688511 天微电子 27.00 27.39 25.74 26.89 +1.59% 1.66 4.67%
2026-05-22 sh.688512 慧智微 14.06 16.87 13.99 16.87 +19.99% 8.07 15.87%
2026-05-22 sh.688513 苑东生物 55.90 56.80 53.83 55.16 -1.02% 0.53 0.55%
2026-05-22 sh.688515 裕太微 221.12 225.00 208.89 216.08 -0.42% 12.34 11.50%
2026-05-22 sh.688516 奥特维 77.06 81.36 75.21 77.80 +1.75% 11.93 4.88%
2026-05-22 sh.688517 金冠电气 22.82 23.58 22.51 23.43 +3.67% 0.94 2.96%
2026-05-22 sh.688518 联赢激光 29.95 31.46 29.75 31.21 +5.19% 6.97 6.64%
2026-05-22 sh.688519 南亚新材 186.00 209.70 184.00 201.93 +10.34% 18.33 3.92%
2026-05-22 sh.688520 神州细胞 42.30 42.35 40.41 40.65 -2.94% 1.10 0.60%
2026-05-22 sh.688521 芯原股份 280.00 282.60 270.00 275.75 +0.81% 50.14 3.47%
2026-05-22 sh.688522 纳睿雷达 33.56 34.11 33.18 33.90 +2.05% 1.07 2.58%
2026-05-22 sh.688523 航天环宇 66.67 68.65 65.08 68.02 +2.02% 3.88 5.98%
2026-05-22 sh.688525 佰维存储 309.00 314.80 301.91 312.25 +3.74% 93.06 6.40%
2026-05-22 sh.688526 科前生物 14.33 14.38 14.11 14.20 -0.77% 0.20 0.30%
2026-05-22 sh.688528 秦川物联 12.48 13.15 12.40 13.05 +5.24% 0.40 1.84%
2026-05-22 sh.605299 舒华体育 18.28 18.32 17.31 17.60 -1.68% 5.33 7.36%
2026-05-22 sh.605300 佳禾食品 10.36 10.51 10.15 10.28 -0.19% 0.30 0.64%
2026-05-22 sh.605303 园林股份 28.61 32.29 28.61 31.90 +7.77% 4.64 9.33%
2026-05-22 sh.605305 中际联合 41.20 41.99 40.63 41.45 +0.85% 1.69 1.93%
2026-05-22 sh.605318 法狮龙 99.15 99.94 94.81 99.00 +0.35% 2.50 2.04%
2026-05-22 sh.605319 无锡振华 25.28 26.00 25.18 25.75 +1.86% 0.88 0.99%
2026-05-22 sh.605333 沪光股份 23.17 23.55 22.84 23.30 +0.65% 0.67 0.62%
2026-05-22 sh.605336 *ST帅电 16.99 17.25 16.39 16.39 -4.99% 0.86 2.82%
2026-05-22 sh.605337 李子园 9.90 10.04 9.88 9.99 0.00% 0.25 0.64%
2026-05-22 sh.605338 巴比食品 21.19 21.24 20.66 20.78 -0.95% 0.34 0.68%
2026-05-22 sh.605339 南侨食品 16.88 16.99 16.50 16.96 +1.50% 0.34 0.48%
2026-05-22 sh.605358 立昂微 51.26 52.58 50.68 52.23 +1.89% 25.17 7.25%
2026-05-22 sh.605365 立达信 18.38 18.85 18.37 18.55 +0.71% 1.31 1.40%
2026-05-22 sh.605366 宏柏新材 12.00 12.99 11.80 12.99 +9.99% 5.11 5.21%
2026-05-22 sh.605368 蓝天燃气 7.40 7.41 7.19 7.24 -2.29% 0.37 0.72%
2026-05-22 sh.605369 拱东医疗 19.62 19.98 19.52 19.87 +1.38% 0.39 0.89%
2026-05-22 sh.605376 博迁新材 150.96 153.30 148.00 153.30 +10.00% 15.10 3.78%
2026-05-22 sh.605377 华旺科技 9.08 9.28 9.03 9.16 +0.88% 0.39 0.76%
2026-05-22 sh.605378 野马电池 17.75 18.15 17.58 18.05 +1.52% 0.36 0.78%
2026-05-22 sh.605388 均瑶健康 6.63 6.67 6.47 6.63 +1.38% 0.53 1.33%
2026-05-22 sh.605389 长龄液压 115.00 117.90 113.58 117.88 +3.40% 1.76 1.11%
2026-05-22 sh.605398 新炬网络 25.30 25.88 25.10 25.67 +1.99% 0.48 1.16%
2026-05-22 sh.605399 晨光新材 15.69 16.02 15.32 15.89 +1.27% 2.22 4.53%
2026-05-22 sh.605488 福莱新材 39.00 41.09 38.40 40.88 +6.35% 10.40 9.40%
2026-05-22 sh.605499 东鹏饮料 147.60 150.58 143.76 144.58 -1.80% 10.16 1.03%
2026-05-22 sh.605500 森林包装 9.91 10.88 9.59 10.88 +10.01% 3.52 8.06%
2026-05-22 sh.605507 国邦医药 22.30 22.73 22.19 22.38 +0.99% 0.54 0.43%
2026-05-22 sh.605555 德昌股份 16.54 16.76 16.27 16.55 +0.18% 1.74 2.18%
2026-05-22 sh.605566 福莱蒽特 41.34 41.34 33.97 36.60 -2.61% 6.07 12.46%
2026-05-22 sh.605567 春雪食品 10.30 10.51 10.08 10.46 +2.05% 0.37 1.82%
2026-05-22 sh.605577 龙版传媒 10.76 10.82 10.60 10.72 +0.19% 0.27 0.58%
2026-05-22 sh.605580 恒盛能源 20.23 22.10 20.13 22.10 +10.01% 1.11 1.83%
2026-05-22 sh.605588 冠石科技 59.59 61.96 59.33 61.49 +3.50% 1.71 3.84%
2026-05-22 sh.605589 圣泉集团 44.70 47.50 43.66 45.72 +4.00% 24.03 6.26%
2026-05-22 sh.605598 上海港湾 53.06 53.38 51.00 51.44 -2.59% 2.70 2.15%
2026-05-22 sh.605599 菜百股份 16.32 16.38 16.12 16.22 +0.06% 0.71 0.56%
2026-05-22 sh.688001 华兴源创 67.44 70.10 65.20 68.79 +3.03% 10.64 3.30%
2026-05-22 sh.688002 睿创微纳 131.97 136.32 128.26 133.78 +3.40% 15.78 2.56%
2026-05-22 sh.688003 天准科技 96.25 105.28 96.25 104.30 +9.24% 8.41 4.27%
2026-05-22 sh.688004 博汇科技 23.12 23.80 22.60 23.59 +3.01% 0.36 1.96%
2026-05-22 sh.688005 容百科技 34.69 35.48 33.90 34.91 +1.63% 8.42 3.38%
2026-05-22 sh.688007 光峰科技 15.73 15.78 15.08 15.50 +0.39% 1.83 2.58%
2026-05-22 sh.688008 澜起科技 272.88 276.74 262.01 271.83 +3.68% 212.11 6.85%
2026-05-22 sh.688009 中国通号 4.88 4.90 4.80 4.86 0.00% 1.43 0.34%
2026-05-22 sh.688010 福光股份 39.80 46.80 39.01 46.75 +19.26% 6.18 8.83%
2026-05-22 sh.688011 新光光电 64.35 65.39 63.10 64.54 +1.16% 0.78 1.22%
2026-05-22 sh.688012 中微公司 480.00 483.33 452.00 469.60 -1.30% 138.01 4.72%
2026-05-22 sh.688013 天臣医疗 30.94 31.44 30.39 31.00 +1.67% 0.27 1.07%
2026-05-22 sh.688015 交控科技 20.19 20.42 19.91 20.21 +0.20% 0.25 0.65%
2026-05-22 sh.688016 心脉医疗 100.88 101.30 98.36 99.37 -0.62% 1.98 1.62%
2026-05-22 sh.688017 绿的谐波 335.00 344.20 322.72 342.00 +2.09% 44.35 7.22%
2026-05-22 sh.688018 乐鑫科技 181.01 183.86 177.00 183.00 +2.97% 10.52 3.47%
2026-05-22 sh.688019 安集科技 309.00 314.80 296.08 311.19 +2.10% 25.64 4.81%
2026-05-22 sh.688020 方邦股份 139.00 165.82 139.00 165.82 +20.00% 10.63 8.10%
2026-05-22 sh.688021 奥福科技 26.45 27.71 26.44 27.32 +3.21% 0.52 2.52%
2026-05-22 sh.688022 ST瀚川 9.89 9.92 9.70 9.81 -0.30% 0.27 1.57%
2026-05-22 sh.688023 安恒信息 43.60 44.16 42.51 43.86 +2.48% 1.02 2.32%
2026-05-22 sh.688025 杰普特 387.22 453.97 386.81 449.45 +18.28% 20.67 5.19%
2026-05-22 sh.688026 洁特生物 15.28 15.95 15.25 15.80 +2.53% 0.23 1.05%
2026-05-22 sh.688027 国盾量子 580.00 615.80 580.00 592.41 +9.94% 38.03 7.93%
2026-05-22 sh.688028 沃尔德 114.01 127.82 113.90 125.21 +11.51% 12.78 6.86%
2026-05-22 sh.688029 南微医学 80.80 82.05 79.00 80.42 -0.45% 1.46 0.97%
2026-05-22 sh.688030 山石网科 17.20 18.08 16.81 17.76 +4.29% 0.59 1.89%
2026-05-22 sh.688031 星环科技 133.00 134.88 126.57 133.19 0.00% 12.44 7.86%
2026-05-22 sh.688032 禾迈股份 108.57 110.75 107.57 109.05 +1.90% 1.58 1.17%
2026-05-22 sh.688033 *ST天宜 8.07 8.30 8.06 8.23 +2.24% 0.69 1.50%
2026-05-22 sh.688035 德邦科技 80.52 84.80 79.80 84.26 +4.64% 7.34 6.26%
2026-05-22 sh.688036 传音控股 62.38 64.11 62.00 63.36 +2.13% 8.10 1.11%
2026-05-22 sh.688037 芯源微 285.15 291.50 275.00 288.74 +1.26% 23.60 4.15%
2026-05-22 sh.688038 中科通达 20.45 20.59 19.92 20.39 +1.95% 0.47 1.98%
2026-05-22 sh.688039 当虹科技 46.22 47.10 45.11 46.86 +1.12% 1.77 3.46%
2026-05-22 sh.688041 海光信息 311.10 315.34 301.18 312.40 +1.76% 114.29 1.59%
2026-05-22 sh.688045 必易微 68.07 71.98 67.07 71.71 +7.22% 2.25 4.59%
2026-05-22 sh.688046 药康生物 21.00 21.15 20.37 20.90 +0.34% 0.67 0.79%
2026-05-22 sh.688047 龙芯中科 160.98 161.79 157.00 160.40 +1.96% 16.29 2.55%
2026-05-22 sh.688048 长光华芯 366.60 387.83 355.20 376.10 +5.36% 52.51 8.03%
2026-05-22 sh.688049 炬芯科技 49.83 50.83 48.94 50.31 +2.38% 3.42 3.90%
2026-05-22 sh.688050 爱博医疗 46.89 47.10 45.63 45.65 -2.04% 1.15 1.29%
显示 3801 - 3900 条，共 1,439,749 条记录