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.688168 | 安博通 | 82.50 | 82.92 | 79.00 | 82.72 | +1.21% | 1.50 | 2.40% |
| 2026-05-22 | sh.688169 | 石头科技 | 131.50 | 131.60 | 125.88 | 126.82 | -2.57% | 12.51 | 3.76% |
| 2026-05-22 | sh.688170 | 德龙激光 | 78.00 | 80.68 | 75.70 | 78.70 | +1.57% | 9.79 | 12.09% |
| 2026-05-22 | sh.688171 | 纬德信息 | 52.48 | 56.50 | 52.48 | 55.89 | +9.63% | 2.11 | 4.57% |
| 2026-05-22 | sh.688172 | 燕东微 | 52.62 | 56.35 | 51.01 | 54.49 | +4.79% | 11.10 | 2.67% |
| 2026-05-22 | sh.688173 | 希荻微 | 18.18 | 18.87 | 18.01 | 18.70 | +3.72% | 2.60 | 3.44% |
| 2026-05-22 | sh.688175 | 高凌信息 | 35.50 | 36.33 | 35.05 | 35.91 | +1.81% | 0.55 | 1.20% |
| 2026-05-22 | sh.688176 | 亚虹医药 | 12.58 | 12.58 | 12.09 | 12.39 | +0.32% | 1.11 | 2.08% |
| 2026-05-22 | sh.688177 | 百奥泰 | 20.33 | 20.55 | 19.76 | 20.10 | -0.89% | 0.54 | 0.65% |
| 2026-05-22 | sh.688178 | 万德斯 | 33.80 | 34.65 | 33.51 | 34.15 | +0.92% | 0.42 | 1.45% |
| 2026-05-22 | sh.688179 | 阿拉丁 | 23.00 | 23.98 | 22.92 | 23.78 | +3.48% | 2.33 | 2.76% |
| 2026-05-22 | sh.688180 | 君实生物 | 39.31 | 39.51 | 36.71 | 37.13 | -5.04% | 7.87 | 2.73% |
| 2026-05-22 | sh.688181 | 八亿时空 | 40.04 | 41.57 | 38.83 | 40.90 | +3.83% | 5.38 | 9.96% |
| 2026-05-22 | sh.688182 | 灿勤科技 | 38.01 | 40.36 | 37.00 | 39.25 | +3.70% | 6.29 | 4.07% |
| 2026-05-22 | sh.688183 | 生益电子 | 101.99 | 109.75 | 101.55 | 108.49 | +9.31% | 43.39 | 4.90% |
| 2026-05-22 | sh.688184 | ST帕瓦 | 13.40 | 14.04 | 13.38 | 13.83 | +2.90% | 0.28 | 2.06% |
| 2026-05-22 | sh.688185 | 康希诺 | 62.00 | 63.25 | 61.35 | 62.40 | +0.24% | 1.04 | 1.46% |
| 2026-05-22 | sh.688186 | 广大特材 | 19.10 | 19.83 | 18.56 | 19.67 | +5.07% | 1.43 | 2.64% |
| 2026-05-22 | sh.688187 | 时代电气 | 51.90 | 59.50 | 51.70 | 59.03 | +14.40% | 16.95 | 3.46% |
| 2026-05-22 | sh.688188 | 柏楚电子 | 169.92 | 175.00 | 167.11 | 173.19 | +1.88% | 5.26 | 1.06% |
| 2026-05-22 | sh.688189 | 南新制药 | 9.33 | 9.83 | 9.33 | 9.74 | +4.39% | 0.93 | 3.54% |
| 2026-05-22 | sh.688190 | 云路股份 | 103.06 | 110.80 | 103.06 | 106.14 | +2.41% | 4.48 | 3.48% |
| 2026-05-22 | sh.688191 | 智洋创新 | 52.24 | 58.25 | 52.00 | 58.04 | +11.64% | 5.14 | 3.94% |
| 2026-05-22 | sh.688192 | 迪哲医药 | 57.66 | 57.97 | 53.80 | 54.56 | -5.21% | 3.09 | 1.21% |
| 2026-05-22 | sh.688193 | 仁度生物 | 53.88 | 55.74 | 53.40 | 54.81 | +2.62% | 0.53 | 2.44% |
| 2026-05-22 | sh.688195 | 腾景科技 | 327.39 | 340.00 | 324.82 | 332.10 | +3.47% | 18.37 | 4.26% |
| 2026-05-22 | sh.688196 | 卓越新能 | 45.88 | 46.09 | 44.06 | 44.90 | -0.33% | 0.71 | 1.24% |
| 2026-05-22 | sh.688197 | 首药控股 | 42.67 | 43.77 | 39.23 | 40.35 | -5.44% | 1.02 | 3.92% |
| 2026-05-22 | sh.688198 | 佰仁医疗 | 91.16 | 91.38 | 89.60 | 89.96 | -1.32% | 0.51 | 0.41% |
| 2026-05-22 | sh.688199 | 久日新材 | 29.32 | 30.49 | 29.24 | 30.24 | +4.38% | 1.88 | 3.89% |
| 2026-05-22 | sh.688200 | 华峰测控 | 432.00 | 453.00 | 401.00 | 449.95 | +4.16% | 20.65 | 3.65% |
| 2026-05-22 | sh.688201 | ST信安 | 8.83 | 9.15 | 8.83 | 8.90 | +2.06% | 0.40 | 1.48% |
| 2026-05-22 | sh.688202 | 美迪西 | 65.48 | 66.35 | 62.28 | 64.25 | -1.86% | 2.65 | 3.08% |
| 2026-05-22 | sh.688203 | 海正生材 | 13.91 | 14.35 | 13.77 | 14.20 | +3.50% | 0.55 | 1.94% |
| 2026-05-22 | sh.688205 | 德科立 | 254.80 | 259.70 | 251.10 | 256.80 | +2.83% | 20.38 | 5.00% |
| 2026-05-22 | sh.688206 | 概伦电子 | 38.92 | 41.93 | 38.90 | 39.89 | +2.23% | 8.14 | 4.62% |
| 2026-05-22 | sh.688207 | 格灵深瞳 | 16.23 | 19.46 | 16.04 | 18.05 | +11.21% | 4.68 | 10.19% |
| 2026-05-22 | sh.688208 | 道通科技 | 40.10 | 40.85 | 39.42 | 39.91 | +0.86% | 6.38 | 2.37% |
| 2026-05-22 | sh.688209 | 英集芯 | 25.01 | 26.02 | 25.01 | 25.63 | +2.77% | 3.30 | 2.97% |
| 2026-05-22 | sh.688211 | 中科微至 | 37.77 | 38.88 | 37.30 | 38.26 | +2.03% | 0.71 | 1.42% |
| 2026-05-22 | sh.688212 | 澳华内镜 | 34.16 | 34.39 | 33.01 | 33.99 | +1.46% | 0.51 | 1.13% |
| 2026-05-22 | sh.688213 | 思特威 | 109.81 | 117.12 | 107.44 | 115.07 | +5.74% | 29.13 | 8.01% |
| 2026-05-22 | sh.688215 | 瑞晟智能 | 74.25 | 74.83 | 73.10 | 74.15 | +0.23% | 0.55 | 1.19% |
| 2026-05-22 | sh.688216 | 气派科技 | 34.84 | 36.32 | 34.82 | 36.00 | +4.23% | 2.28 | 6.04% |
| 2026-05-22 | sh.603716 | 塞力医疗 | 20.19 | 20.19 | 19.26 | 19.60 | -0.61% | 1.17 | 2.65% |
| 2026-05-22 | sh.603717 | 天域生物 | 6.91 | 7.19 | 6.75 | 7.05 | +2.92% | 1.01 | 4.96% |
| 2026-05-22 | sh.603718 | *ST海利 | 3.42 | 3.42 | 3.31 | 3.34 | -2.34% | 0.48 | 2.22% |
| 2026-05-22 | sh.603719 | 良品铺子 | 10.93 | 10.93 | 10.68 | 10.76 | -0.55% | 0.50 | 1.14% |
| 2026-05-22 | sh.603721 | *ST天择 | 23.22 | 24.17 | 23.22 | 24.17 | +5.00% | 0.63 | 2.03% |
| 2026-05-22 | sh.603722 | 阿科力 | 39.00 | 39.88 | 38.30 | 39.35 | +1.37% | 0.66 | 1.77% |
| 2026-05-22 | sh.603725 | 天安新材 | 11.65 | 12.22 | 11.33 | 12.00 | +6.01% | 3.06 | 8.95% |
| 2026-05-22 | sh.603726 | 朗迪集团 | 29.34 | 29.94 | 28.30 | 29.00 | +0.69% | 3.34 | 6.25% |
| 2026-05-22 | sh.603727 | 博迈科 | 18.17 | 18.23 | 17.13 | 17.44 | -4.33% | 1.29 | 2.61% |
| 2026-05-22 | sh.603728 | 鸣志电器 | 67.78 | 68.38 | 66.00 | 68.19 | +1.17% | 8.74 | 3.09% |
| 2026-05-22 | sh.603730 | 岱美股份 | 11.87 | 12.03 | 11.73 | 11.99 | +1.52% | 2.69 | 1.05% |
| 2026-05-22 | sh.603733 | 仙鹤股份 | 20.99 | 20.99 | 20.66 | 20.77 | +0.14% | 0.57 | 0.38% |
| 2026-05-22 | sh.603737 | 三棵树 | 38.70 | 38.75 | 37.80 | 37.99 | -1.66% | 2.37 | 0.84% |
| 2026-05-22 | sh.603738 | 泰晶科技 | 48.00 | 51.84 | 47.99 | 50.24 | +6.60% | 26.35 | 13.57% |
| 2026-05-22 | sh.603739 | 蔚蓝生物 | 13.86 | 13.88 | 13.55 | 13.86 | +0.29% | 0.55 | 1.58% |
| 2026-05-22 | sh.603755 | 日辰股份 | 27.57 | 28.15 | 27.20 | 27.50 | +0.29% | 0.46 | 1.68% |
| 2026-05-22 | sh.603757 | 大元泵业 | 58.65 | 65.50 | 58.65 | 65.04 | +8.67% | 13.31 | 11.44% |
| 2026-05-22 | sh.603758 | 秦安股份 | 12.80 | 12.87 | 12.35 | 12.60 | -0.94% | 0.65 | 1.18% |
| 2026-05-22 | sh.603759 | 海天股份 | 8.47 | 8.52 | 8.31 | 8.48 | +0.12% | 0.24 | 0.63% |
| 2026-05-22 | sh.603766 | 隆鑫通用 | 14.14 | 14.62 | 13.91 | 14.41 | +3.59% | 2.49 | 0.84% |
| 2026-05-22 | sh.603767 | 中马传动 | 25.24 | 25.50 | 23.82 | 24.92 | +2.38% | 10.93 | 14.43% |
| 2026-05-22 | sh.603768 | 常青股份 | 11.60 | 11.87 | 11.44 | 11.72 | +1.65% | 0.49 | 1.78% |
| 2026-05-22 | sh.603773 | 沃格光电 | 81.00 | 84.95 | 75.60 | 80.00 | -1.26% | 24.48 | 13.53% |
| 2026-05-22 | sh.603776 | 永安行 | 22.28 | 22.55 | 22.00 | 22.45 | +1.13% | 0.96 | 1.53% |
| 2026-05-22 | sh.603777 | 来伊份 | 19.47 | 20.58 | 19.44 | 20.18 | +5.10% | 3.30 | 4.88% |
| 2026-05-22 | sh.603778 | 国晟科技 | 23.00 | 23.98 | 22.31 | 23.89 | +0.42% | 10.23 | 6.90% |
| 2026-05-22 | sh.603779 | 威龙股份 | 13.07 | 13.69 | 13.07 | 13.07 | -9.99% | 11.14 | 25.51% |
| 2026-05-22 | sh.603787 | 新日股份 | 11.06 | 11.20 | 10.87 | 11.09 | +0.73% | 0.44 | 1.74% |
| 2026-05-22 | sh.603788 | 宁波高发 | 16.98 | 17.05 | 16.55 | 16.98 | +1.55% | 0.61 | 1.63% |
| 2026-05-22 | sh.603789 | ST星农 | 5.88 | 5.95 | 5.77 | 5.86 | -0.34% | 0.24 | 1.60% |
| 2026-05-22 | sh.603790 | 雅运股份 | 32.27 | 32.99 | 31.01 | 32.88 | +3.46% | 2.25 | 3.65% |
| 2026-05-22 | sh.603797 | 联泰环保 | 4.62 | 4.73 | 4.56 | 4.70 | +1.73% | 0.22 | 0.81% |
| 2026-05-22 | sh.603799 | 华友钴业 | 56.42 | 59.06 | 55.98 | 58.88 | +4.29% | 36.35 | 3.33% |
| 2026-05-22 | sh.603800 | 洪田股份 | 56.93 | 62.62 | 56.93 | 62.62 | +9.99% | 6.77 | 5.36% |
| 2026-05-22 | sh.603801 | 志邦家居 | 7.93 | 7.98 | 7.84 | 7.92 | +0.13% | 0.12 | 0.35% |
| 2026-05-22 | sh.603803 | 瑞斯康达 | 14.98 | 15.55 | 14.87 | 15.07 | +2.45% | 3.99 | 6.22% |
| 2026-05-22 | sh.603806 | 福斯特 | 16.18 | 17.52 | 15.94 | 17.52 | +9.98% | 13.99 | 3.18% |
| 2026-05-22 | sh.603808 | 歌力思 | 9.35 | 9.38 | 9.15 | 9.30 | 0.00% | 0.39 | 1.15% |
| 2026-05-22 | sh.603809 | 豪能股份 | 11.37 | 11.45 | 11.08 | 11.25 | +0.09% | 1.95 | 1.89% |
| 2026-05-22 | sh.603810 | 丰山集团 | 14.70 | 14.93 | 14.24 | 14.78 | +0.54% | 0.49 | 2.02% |
| 2026-05-22 | sh.603811 | 诚意药业 | 11.12 | 11.15 | 10.98 | 11.11 | +0.54% | 0.38 | 1.06% |
| 2026-05-22 | sh.603813 | *ST原尚 | 37.23 | 37.69 | 36.66 | 37.49 | +0.70% | 0.14 | 0.36% |
| 2026-05-22 | sh.603815 | 交建股份 | 6.65 | 7.02 | 6.64 | 6.95 | +4.20% | 1.29 | 3.04% |
| 2026-05-22 | sh.603816 | 顾家家居 | 29.23 | 29.30 | 28.17 | 28.79 | -0.90% | 2.75 | 1.18% |
| 2026-05-22 | sh.603817 | 海峡环保 | 6.61 | 6.67 | 6.48 | 6.66 | +1.37% | 0.51 | 1.36% |
| 2026-05-22 | sh.603818 | 曲美家居 | 3.52 | 3.59 | 3.45 | 3.56 | +1.71% | 0.42 | 1.75% |
| 2026-05-22 | sh.603819 | 神力股份 | 13.99 | 15.16 | 13.86 | 14.70 | +5.38% | 1.80 | 5.68% |
| 2026-05-22 | sh.603822 | ST嘉澳 | 76.50 | 77.77 | 75.05 | 75.77 | -1.95% | 0.63 | 1.08% |
| 2026-05-22 | sh.603823 | 百合花 | 23.07 | 23.44 | 22.58 | 23.18 | +2.48% | 3.42 | 3.57% |
| 2026-05-22 | sh.603825 | ST华扬 | 8.45 | 8.56 | 8.42 | 8.56 | +1.54% | 0.12 | 0.56% |
| 2026-05-22 | sh.603826 | 坤彩科技 | 33.91 | 35.00 | 33.58 | 34.04 | +0.38% | 2.48 | 1.11% |
| 2026-05-22 | sh.603828 | *ST利达 | 5.84 | 5.96 | 5.66 | 5.71 | -2.23% | 0.26 | 0.77% |
| 2026-05-22 | sh.603829 | 洛凯股份 | 24.77 | 26.25 | 24.72 | 25.39 | +3.34% | 1.14 | 2.39% |
| 2026-05-22 | sh.603833 | 欧派家居 | 39.47 | 39.60 | 38.40 | 38.83 | -1.10% | 1.63 | 0.69% |
| 2026-05-22 | sh.603836 | 海程邦达 | 13.43 | 13.86 | 13.24 | 13.77 | +3.30% | 0.31 | 1.12% |
| 2026-05-22 | sh.603838 | *ST四通 | 9.69 | 9.70 | 9.48 | 9.68 | +1.04% | 0.13 | 0.41% |
显示 4001 - 4100 条，共 1,439,749 条记录