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.688515 裕太微 226.00 242.42 222.23 238.54 +6.00% 13.88 11.87%
2026-05-20 sh.688516 奥特维 76.52 82.77 75.70 80.75 +4.48% 10.66 4.26%
2026-05-20 sh.688517 金冠电气 23.68 24.46 23.28 24.02 +0.38% 0.92 2.82%
2026-05-20 sz.000029 深深房A 29.07 29.33 26.48 26.48 -9.99% 6.38 2.59%
2026-05-20 sz.000027 深圳能源 7.73 7.74 7.35 7.39 -4.77% 6.15 1.73%
2026-05-20 sh.688522 纳睿雷达 34.24 34.88 34.12 34.72 +0.40% 0.95 2.24%
2026-05-20 sh.688523 航天环宇 71.11 71.25 68.91 69.53 -1.72% 3.57 5.31%
2026-05-20 sh.688571 杭华股份 9.15 10.23 9.07 10.07 +9.34% 2.95 7.01%
2026-05-20 sz.000030 富奥股份 4.79 4.79 4.71 4.74 -1.46% 0.79 0.99%
2026-05-20 sh.688525 佰维存储 312.80 319.43 309.01 316.60 +1.01% 97.31 6.58%
2026-05-20 sh.688528 秦川物联 12.75 12.81 12.56 12.72 -0.24% 0.24 1.12%
2026-05-20 sz.000032 深桑达A 19.97 21.35 19.75 20.00 +1.88% 10.61 4.59%
2026-05-20 sh.688529 豪森智能 19.98 20.20 19.78 20.04 -1.43% 0.44 1.30%
2026-05-20 sh.688535 华海诚科 138.88 147.37 138.84 141.28 -0.51% 19.16 11.25%
2026-05-20 sh.688536 思瑞浦 300.99 320.26 298.10 314.30 +3.29% 20.68 4.94%
2026-05-20 sz.000035 中国天楹 6.16 6.22 5.96 6.12 -1.29% 3.03 2.16%
2026-05-20 sh.688538 和辉光电 2.33 2.34 2.29 2.32 -0.85% 1.78 1.34%
2026-05-20 sh.688539 高华科技 39.36 39.72 38.74 39.36 -0.98% 0.90 1.24%
2026-05-20 sz.000036 华联控股 5.70 5.78 5.50 5.68 +0.18% 2.06 2.59%
2026-05-20 sz.000039 中集集团 11.55 11.73 11.16 11.32 -2.75% 7.06 2.69%
2026-05-20 sh.688545 兴福电子 87.50 89.34 83.10 86.50 -0.92% 20.15 12.86%
2026-05-20 sh.688548 广钢气体 34.74 36.10 33.36 34.16 -1.78% 13.17 5.55%
2026-05-20 sh.688549 中巨芯 16.86 18.45 16.67 17.92 +4.19% 28.54 27.77%
2026-05-20 sz.000050 深天马A 7.48 7.50 7.32 7.35 -2.26% 1.39 0.77%
2026-05-20 sz.000055 方大集团 3.73 3.73 3.60 3.63 -2.68% 0.37 1.50%
2026-05-20 sh.688557 兰剑智能 35.67 36.59 35.56 36.24 +1.54% 0.66 1.79%
2026-05-20 sz.000058 深赛格 7.95 7.96 7.70 7.75 -3.00% 0.61 0.79%
2026-05-20 sz.000059 华锦股份 4.87 4.98 4.85 4.86 -1.02% 0.97 1.24%
2026-05-20 sh.688559 海目星 65.25 66.22 64.00 65.58 -0.32% 4.17 2.59%
2026-05-20 sz.000062 深圳华强 32.10 34.46 32.00 34.41 +5.20% 24.71 7.07%
2026-05-20 sh.688561 奇安信 30.70 30.97 30.34 30.56 -1.07% 2.16 1.03%
2026-05-20 sh.688563 航材股份 58.60 59.98 57.96 59.37 +0.87% 1.89 2.74%
2026-05-20 sh.688565 力源科技 12.61 12.64 12.35 12.57 -0.48% 0.37 1.99%
2026-05-20 sz.000065 北方国际 12.32 12.80 12.12 12.77 +3.07% 3.46 2.83%
2026-05-20 sh.688566 吉贝尔 26.61 26.76 26.28 26.53 +0.49% 0.19 0.36%
2026-05-20 sh.688568 中科星图 55.70 56.52 55.13 55.62 -1.30% 5.66 1.26%
2026-05-20 sz.000068 华控赛格 3.32 3.32 3.18 3.19 -3.92% 0.67 2.08%
2026-05-20 sh.688569 铁科轨道 20.51 20.67 20.27 20.54 -0.34% 0.15 0.35%
2026-05-20 sz.000070 特发信息 18.60 20.64 18.50 19.84 +5.76% 31.14 18.32%
2026-05-20 sz.000089 深圳机场 6.77 6.79 6.69 6.73 -0.88% 0.51 0.37%
2026-05-20 sh.688573 信宇人 24.30 24.70 23.88 24.59 +0.57% 0.79 6.09%
2026-05-20 sh.688578 艾力斯 90.01 94.33 89.20 93.94 +4.01% 5.96 1.44%
2026-05-20 sz.000100 TCL科技 4.27 4.29 4.18 4.23 -1.63% 18.92 2.35%
2026-05-20 sz.000158 常山北明 16.76 16.81 16.05 16.09 -4.28% 5.67 2.20%
2026-05-20 sh.688579 地纬智能 10.24 10.58 10.13 10.15 -1.55% 0.60 1.45%
2026-05-20 sz.000153 丰原药业 6.18 6.18 6.06 6.09 -1.62% 0.27 0.96%
2026-05-20 sz.000155 川能动力 16.10 16.25 15.85 15.98 -1.24% 7.20 2.43%
2026-05-20 sz.000157 中联重科 7.26 7.30 7.13 7.25 -0.14% 4.40 0.86%
2026-05-20 sh.688582 芯动联科 54.20 54.56 52.97 54.10 +0.04% 2.82 2.10%
2026-05-20 sh.688584 上海合晶 27.16 32.16 26.94 32.16 +20.00% 12.26 11.63%
2026-05-20 sh.688620 安凯微 13.89 14.38 13.79 14.17 +1.72% 1.88 5.70%
2026-05-20 sz.000159 国际实业 7.14 7.18 7.00 7.06 -1.12% 2.30 6.77%
2026-05-20 sh.688798 艾为电子 73.90 75.38 73.70 75.35 +1.09% 4.12 4.06%
2026-05-20 sh.688519 南亚新材 184.70 194.68 181.45 186.95 +0.78% 9.04 2.05%
2026-05-20 sh.688788 科思科技 56.33 56.70 53.58 54.17 -4.51% 1.25 1.47%
2026-05-20 sh.688786 悦安新材 34.00 34.65 33.50 34.33 +0.44% 1.06 2.17%
2026-05-20 sh.688783 西安奕材 35.52 36.97 34.80 34.90 -1.97% 15.32 23.14%
2026-05-20 sh.688778 厦钨新能 69.80 72.98 69.25 71.60 +1.66% 5.26 1.47%
2026-05-20 sh.688777 中控技术 87.20 90.38 87.01 87.97 +0.93% 22.89 3.30%
2026-05-20 sh.688775 影石创新 206.18 208.68 202.06 204.48 -1.43% 2.70 4.02%
2026-05-20 sh.688772 珠海冠宇 16.20 17.02 15.98 16.77 +3.33% 6.95 3.71%
2026-05-20 sh.688435 英方软件 44.23 45.59 44.12 44.59 +0.02% 1.45 5.78%
2026-05-20 sh.688759 必贝特 35.80 36.57 35.05 36.08 +0.78% 1.50 7.81%
2026-05-20 sh.688758 赛分科技 19.47 20.37 19.22 20.04 +2.82% 0.92 1.55%
2026-05-20 sh.688506 百利天恒 244.96 250.00 241.07 247.31 +0.11% 3.77 0.37%
2026-05-20 sh.688757 胜科纳米 36.83 38.28 36.50 36.70 -1.34% 3.03 4.49%
2026-05-20 sh.688733 壹石通 36.30 37.14 36.02 37.07 -0.48% 2.89 3.95%
2026-05-20 sh.688420 美腾科技 28.33 29.00 27.64 28.87 +1.48% 0.47 4.02%
2026-05-20 sh.688419 耐科装备 57.94 58.60 53.00 57.53 +4.33% 6.06 9.46%
2026-05-20 sh.688727 恒坤新材 64.88 66.11 61.81 65.50 +5.12% 7.55 21.83%
2026-05-20 sh.688721 龙图光罩 48.81 51.91 48.66 51.62 +4.71% 3.26 12.01%
2026-05-20 sh.688416 恒烁股份 123.75 127.18 123.17 125.23 +0.18% 5.53 5.31%
2026-05-20 sh.688496 *ST清越 1.49 1.67 1.48 1.60 +5.96% 0.45 11.90%
2026-05-20 sh.688720 艾森股份 97.11 109.84 96.93 105.77 +7.90% 8.39 14.22%
2026-05-20 sh.688411 海博思创 252.68 267.50 252.22 265.19 +4.15% 21.75 6.28%
2026-05-20 sh.688298 东方生物 22.90 22.90 22.26 22.38 -2.53% 0.63 1.38%
2026-05-20 sh.688299 长阳科技 19.99 20.81 19.55 20.54 +2.70% 2.39 4.14%
2026-05-20 sh.688300 联瑞新材 123.02 125.48 119.05 122.92 -1.28% 10.55 3.58%
2026-05-20 sh.688306 均普智能 10.59 10.68 10.27 10.40 -2.35% 1.89 1.48%
2026-05-20 sh.688307 中润光学 89.39 92.64 84.88 91.80 +3.75% 6.62 5.97%
2026-05-20 sh.688648 中邮科技 50.50 50.88 48.95 49.75 -3.19% 1.26 3.66%
2026-05-20 sh.688311 盟升电子 33.61 33.97 32.70 33.08 -2.45% 1.49 2.58%
2026-05-20 sh.688359 三孚新科 137.80 137.82 129.50 134.69 -0.96% 6.18 4.73%
2026-05-20 sh.688313 仕佳光子 172.35 188.46 167.80 184.90 +6.69% 59.18 7.27%
2026-05-20 sh.688316 青云科技 78.94 81.23 76.85 77.81 -2.98% 3.27 8.71%
2026-05-20 sh.688657 浩辰软件 36.49 36.97 36.05 36.61 +0.30% 0.55 2.50%
2026-05-20 sh.688323 瑞华泰 30.50 37.32 30.50 37.32 +20.00% 8.00 13.21%
2026-05-20 sh.688325 赛微微电 129.35 132.88 127.43 130.33 +0.87% 3.05 2.81%
2026-05-20 sh.688326 经纬恒润 90.83 91.64 88.22 89.91 -2.02% 1.83 1.83%
2026-05-20 sh.688328 深科达 73.27 76.36 72.57 76.16 +2.43% 6.63 9.38%
2026-05-20 sh.688329 艾隆科技 26.79 27.18 26.51 26.87 +0.34% 0.55 2.65%
2026-05-20 sh.688330 宏力达 41.20 41.20 39.93 40.38 -1.99% 0.61 1.07%
2026-05-20 sh.688331 荣昌生物 112.00 118.50 111.50 116.66 +3.73% 11.61 6.14%
2026-05-20 sh.688663 新风光 97.85 101.80 95.00 101.10 +1.26% 5.38 3.85%
2026-05-20 sh.688336 三生国健 64.87 65.00 62.43 63.48 -1.44% 2.57 0.66%
2026-05-20 sh.688338 赛科希德 28.30 28.68 27.61 28.41 +0.39% 0.33 1.12%
2026-05-20 sh.688339 亿华通 25.58 25.95 25.02 25.39 -1.97% 1.02 2.06%
2026-05-20 sh.688668 鼎通科技 279.90 284.33 269.81 283.88 +1.39% 12.55 3.23%
2026-05-20 sh.688343 云天励飞 84.19 86.27 83.05 83.58 -2.13% 10.95 3.61%
2026-05-20 sh.688386 泛亚微透 89.13 91.00 87.50 89.85 +0.41% 1.56 1.93%
显示 43001 - 43100 条，共 1,466,049 条记录