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.688051 佳华科技 47.20 50.85 45.60 49.39 +6.72% 1.36 3.63%
2026-05-22 sh.688052 纳芯微 239.34 240.00 228.00 236.51 -0.63% 9.78 2.94%
2026-05-22 sh.688053 ST思科瑞 39.92 40.88 39.66 40.36 +2.23% 0.40 1.00%
2026-05-22 sh.688055 龙腾光电 5.10 5.94 5.00 5.82 +7.98% 7.50 4.21%
2026-05-22 sh.688056 莱伯泰科 34.23 36.39 33.65 36.06 +5.38% 0.49 2.06%
2026-05-22 sh.688057 金达莱 13.83 14.19 13.43 14.18 +3.05% 0.80 2.08%
2026-05-22 sh.688058 宝兰德 28.99 29.28 27.60 29.13 +3.44% 0.44 2.04%
2026-05-22 sh.688059 华锐精密 145.00 157.99 142.60 155.38 +6.64% 8.68 6.09%
2026-05-22 sh.688060 云涌科技 44.01 45.89 43.29 45.25 +3.48% 0.25 0.91%
2026-05-22 sh.688061 灿瑞科技 40.53 41.76 39.85 41.39 +1.90% 1.14 2.42%
2026-05-22 sh.688062 迈威生物 35.22 35.35 32.96 33.31 -0.51% 3.73 5.38%
2026-05-22 sh.688063 派能科技 74.18 77.95 73.41 76.80 +3.53% 12.73 6.82%
2026-05-22 sh.688065 凯赛生物 43.75 43.85 42.94 43.46 +0.39% 2.00 0.79%
2026-05-22 sh.688066 *ST航图 13.70 13.99 13.20 13.36 -2.48% 0.86 2.47%
2026-05-22 sh.688067 爱威科技 26.84 27.56 26.22 27.27 +2.10% 0.25 1.40%
2026-05-22 sh.688068 热景生物 89.68 91.00 83.38 84.50 -6.27% 1.94 2.46%
2026-05-22 sh.688069 德林海 63.50 66.79 59.86 61.52 -3.12% 4.69 6.59%
2026-05-22 sh.688070 纵横股份 46.74 47.51 46.10 46.31 -1.13% 0.90 2.17%
2026-05-22 sh.688071 华依科技 39.37 39.37 37.48 38.39 -0.93% 1.91 5.89%
2026-05-22 sh.688072 拓荆科技 606.00 636.00 578.00 616.98 +1.78% 73.80 4.37%
2026-05-22 sh.688073 毕得医药 55.15 56.20 53.60 55.40 +0.82% 0.77 1.55%
2026-05-22 sh.688075 安旭生物 35.82 36.35 35.38 36.27 +1.26% 0.09 0.20%
2026-05-22 sh.688076 ST诺泰 30.69 30.85 30.18 30.53 -0.07% 0.62 0.64%
2026-05-22 sh.688077 大地熊 29.23 30.99 29.14 30.65 +4.64% 0.87 2.51%
2026-05-22 sh.688079 美迪凯 21.63 24.12 21.40 23.10 +11.97% 13.83 15.08%
2026-05-22 sh.688080 映翰通 45.50 46.99 45.02 46.83 +3.77% 0.82 2.43%
2026-05-22 sh.688081 兴图新科 58.32 60.04 56.01 56.77 -1.61% 1.80 3.05%
2026-05-22 sh.688082 盛美上海 212.50 217.68 204.58 213.17 +0.21% 26.81 2.66%
2026-05-22 sh.688083 中望软件 58.96 61.37 58.50 60.31 +2.27% 2.26 2.21%
2026-05-22 sh.688084 晶品特装 61.81 62.00 59.39 61.28 +0.49% 0.74 1.63%
2026-05-22 sh.688085 三友医疗 17.56 17.89 17.17 17.77 +1.54% 0.60 1.08%
2026-05-22 sh.688087 英科再生 41.53 42.80 41.41 42.00 +0.72% 0.93 1.19%
2026-05-22 sh.688088 虹软科技 44.34 44.80 43.08 44.56 +1.76% 4.37 2.47%
2026-05-22 sh.688089 嘉必优 14.31 14.47 14.11 14.24 +0.28% 0.34 1.42%
2026-05-22 sh.688090 瑞松科技 87.59 90.87 86.12 89.70 +2.41% 4.60 4.22%
2026-05-22 sh.688091 上海谊众 55.00 55.78 53.68 55.42 +0.78% 2.53 2.24%
2026-05-22 sh.688092 爱科科技 29.03 29.80 28.56 29.60 +1.44% 0.45 1.87%
2026-05-22 sh.688093 世华科技 31.86 33.09 31.86 32.81 +3.73% 1.13 1.23%
2026-05-22 sh.688095 福昕软件 77.39 78.50 76.50 77.40 +0.05% 1.50 2.12%
2026-05-22 sh.688096 京源环保 12.66 12.97 12.30 12.69 +2.26% 2.24 7.52%
2026-05-22 sh.688097 博众精工 58.94 61.00 58.33 59.53 +2.67% 5.64 2.13%
2026-05-22 sh.688098 申联生物 8.10 8.30 8.03 8.23 +1.60% 0.13 0.38%
2026-05-22 sh.688099 晶晨股份 110.00 117.58 110.00 115.21 +4.72% 19.35 4.00%
2026-05-22 sh.688100 威胜信息 38.27 38.85 37.70 38.45 +1.02% 1.44 0.77%
2026-05-22 sh.688101 三达膜 17.83 18.40 17.63 18.26 +2.41% 0.69 1.15%
2026-05-22 sh.688102 斯瑞新材 39.75 40.66 39.03 40.58 +2.42% 5.57 1.79%
2026-05-22 sh.688103 国力电子 65.15 69.14 64.86 67.89 +4.25% 1.57 2.46%
2026-05-22 sh.688105 诺唯赞 20.35 20.37 19.96 20.13 +0.55% 0.39 0.48%
2026-05-22 sh.688106 金宏气体 28.80 28.96 27.51 28.93 +0.91% 11.94 7.90%
2026-05-22 sh.688107 安路科技 46.70 47.50 44.91 46.77 +3.93% 6.45 3.49%
2026-05-22 sh.688108 赛诺医疗 20.70 21.00 20.00 20.09 -2.10% 3.23 3.79%
2026-05-22 sh.688109 品茗科技 82.00 82.78 76.00 80.89 -0.57% 1.73 2.76%
2026-05-22 sh.688110 东芯股份 141.80 144.79 136.00 138.83 +0.09% 38.50 6.24%
2026-05-22 sh.688111 金山办公 246.00 247.00 239.82 242.10 -0.74% 16.89 1.50%
2026-05-22 sh.688112 鼎阳科技 71.85 76.80 70.70 73.02 +3.28% 2.70 2.29%
2026-05-22 sh.688113 联测科技 44.70 46.80 44.44 46.49 +4.35% 0.92 3.12%
2026-05-22 sh.688114 华大智造 52.50 53.51 51.50 53.13 -0.90% 2.74 1.26%
2026-05-22 sh.688115 思林杰 57.31 59.82 57.31 59.55 +4.36% 1.07 2.74%
2026-05-22 sh.688116 天奈科技 42.92 43.34 42.03 42.51 -0.56% 4.37 2.80%
2026-05-22 sh.688117 圣诺生物 35.44 36.35 34.51 35.84 +2.61% 1.13 2.04%
2026-05-22 sh.688118 普元信息 26.06 26.50 25.26 26.20 +1.28% 0.78 3.24%
2026-05-22 sh.688119 中钢洛耐 4.74 4.85 4.65 4.81 +3.44% 0.50 0.94%
2026-05-22 sh.688120 华海清科 283.89 289.96 268.00 276.28 -1.33% 36.11 3.71%
2026-05-22 sh.688121 卓然股份 6.48 6.48 6.48 6.48 0.00% 0.00 0.00%
2026-05-22 sh.688122 西部超导 65.00 65.86 63.03 63.83 +2.54% 10.58 2.54%
2026-05-22 sh.688123 聚辰股份 155.58 158.50 151.80 156.58 +1.74% 20.00 8.14%
2026-05-22 sh.688125 安达智能 200.00 200.46 185.28 194.20 -1.38% 3.08 1.97%
2026-05-22 sh.688126 沪硅产业 28.05 28.48 26.42 27.81 +0.47% 58.94 7.86%
2026-05-22 sh.688127 蓝特光学 97.70 104.57 96.11 104.29 +9.02% 11.73 2.87%
2026-05-22 sh.688128 中国电研 26.85 27.33 26.46 27.17 +1.95% 0.78 0.72%
2026-05-22 sh.688129 东来技术 30.51 32.88 30.51 32.00 +4.92% 1.00 2.60%
2026-05-22 sh.688130 晶华微 27.88 29.07 27.66 28.71 +2.35% 0.99 5.81%
2026-05-22 sh.688131 皓元医药 75.60 76.40 74.30 75.62 +0.79% 3.20 2.01%
2026-05-22 sh.688132 邦彦技术 16.89 17.43 16.60 17.39 +3.57% 0.25 0.97%
2026-05-22 sh.688133 泰坦科技 24.80 29.15 24.34 27.99 +13.97% 5.76 12.91%
2026-05-22 sh.688135 利扬芯片 39.00 40.21 37.60 40.11 +3.38% 12.57 13.85%
2026-05-22 sh.688136 科兴制药 24.11 24.47 22.72 22.86 -4.71% 1.21 2.59%
2026-05-22 sh.688137 近岸蛋白 46.44 47.38 46.01 46.55 +0.41% 0.22 0.66%
2026-05-22 sh.688138 清溢光电 32.94 34.05 32.57 33.78 +3.49% 3.61 3.44%
2026-05-22 sh.688139 海尔生物 33.32 37.15 33.25 36.79 +10.81% 7.70 6.76%
2026-05-22 sh.688141 杰华特 95.99 98.36 93.21 96.50 +1.53% 15.15 3.50%
2026-05-22 sh.688143 长盈通 132.00 140.86 125.52 138.47 +4.90% 10.99 6.59%
2026-05-22 sh.688146 中船特气 129.30 135.88 129.30 130.72 +2.23% 18.47 9.64%
2026-05-22 sh.688148 芳源股份 9.61 9.91 9.59 9.87 +2.81% 1.70 3.41%
2026-05-22 sh.688150 莱特光电 65.79 70.28 64.80 68.36 +5.98% 9.76 3.57%
2026-05-22 sh.688151 华强科技 18.95 19.18 18.65 19.04 +0.85% 0.37 0.56%
2026-05-22 sh.688152 麒麟信安 35.90 36.97 35.51 36.78 +2.82% 0.55 1.50%
2026-05-22 sh.688153 唯捷创芯 32.19 33.06 31.87 32.89 +3.10% 1.99 1.49%
2026-05-22 sh.688155 先惠技术 95.87 96.16 92.00 95.28 +1.18% 3.90 3.27%
2026-05-22 sh.688156 路德科技 25.50 27.42 25.22 27.13 +6.52% 1.43 5.33%
2026-05-22 sh.688157 松井股份 32.12 33.30 31.78 32.87 +1.48% 0.69 1.35%
2026-05-22 sh.688158 优刻得 43.81 45.15 43.03 45.10 +3.82% 15.38 8.55%
2026-05-22 sh.688159 有方科技 53.94 56.50 52.39 55.57 +3.60% 4.94 9.75%
2026-05-22 sh.688160 步科股份 137.67 144.32 134.40 142.00 +2.39% 7.75 6.09%
2026-05-22 sh.688161 威高骨科 26.35 26.57 25.90 26.27 -0.61% 0.35 0.34%
2026-05-22 sh.688162 巨一科技 34.19 35.67 33.82 35.35 +3.79% 1.11 2.32%
2026-05-22 sh.688163 赛伦生物 40.01 41.75 38.01 39.58 -0.80% 0.68 1.60%
2026-05-22 sh.688165 埃夫特 21.55 23.00 21.18 22.10 +8.87% 8.16 7.08%
2026-05-22 sh.688166 博瑞医药 58.10 58.50 57.00 57.30 -1.22% 4.44 1.79%
2026-05-22 sh.688167 炬光科技 466.60 483.10 461.00 466.97 +1.41% 25.96 6.14%
显示 3901 - 4000 条，共 1,439,749 条记录