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.688345 博力威 59.00 59.28 55.10 57.09 -1.43% 2.45 4.33%
2026-05-20 sh.688347 华虹公司 148.20 178.80 147.50 177.80 +18.74% 90.23 13.35%
2026-05-20 sh.688348 昱能科技 49.14 50.70 48.61 50.40 +1.92% 1.47 1.89%
2026-05-20 sh.688349 三一重能 22.18 22.23 21.66 22.00 -0.95% 1.47 0.56%
2026-05-20 sh.688350 富淼科技 38.91 40.30 38.48 40.00 +2.30% 2.07 3.66%
2026-05-20 sh.688671 碧兴物联 26.84 27.15 25.91 26.49 -0.19% 0.36 2.86%
2026-05-20 sh.688351 微电生理 26.15 26.16 25.12 25.86 -0.92% 1.48 1.22%
2026-05-20 sh.688676 金盘科技 100.20 103.28 98.68 102.20 +1.17% 16.14 3.48%
2026-05-20 sh.688353 华盛锂电 98.29 101.93 96.31 100.18 +1.92% 4.45 2.81%
2026-05-20 sh.688395 正弦电气 31.94 31.98 31.30 31.67 -0.47% 0.60 2.19%
2026-05-20 sh.688396 华润微 64.00 66.66 63.26 65.61 +2.23% 27.30 3.17%
2026-05-20 sh.688356 键凯科技 83.36 84.36 81.60 82.91 -1.12% 1.07 2.13%
2026-05-20 sh.688677 海泰新光 127.27 130.00 124.14 126.10 -1.23% 3.41 2.25%
2026-05-20 sh.688679 通源环境 63.52 69.99 63.52 69.77 +7.90% 4.40 4.93%
2026-05-20 sh.688661 和林微纳 125.94 132.88 123.01 131.99 +4.80% 8.32 4.26%
2026-05-20 sh.688361 中科飞测 230.00 264.60 230.00 258.94 +17.43% 44.11 4.95%
2026-05-20 sh.688363 华熙生物 39.95 40.00 39.20 40.00 -0.07% 0.89 0.47%
2026-05-20 sh.688365 光云科技 22.38 22.48 21.38 21.48 -4.79% 4.14 4.46%
2026-05-20 sh.688683 莱尔科技 45.85 47.85 45.60 46.85 +2.07% 1.74 2.39%
2026-05-20 sh.688366 昊海生科 36.31 36.31 35.25 35.35 -2.54% 0.22 0.32%
2026-05-20 sh.688368 晶丰明源 199.96 217.77 199.23 211.13 +8.75% 11.45 6.18%
2026-05-20 sh.688685 迈信林 55.43 58.28 55.15 55.99 +1.01% 3.06 3.69%
2026-05-20 sh.688369 致远互联 25.17 25.75 24.18 24.39 -2.83% 1.00 3.49%
2026-05-20 sh.688370 丛麟科技 25.13 25.78 25.03 25.58 +1.19% 0.28 0.81%
2026-05-20 sh.688372 伟测科技 171.36 177.17 166.44 172.67 +0.77% 16.99 5.92%
2026-05-20 sh.688373 盟科药业 5.23 5.26 5.10 5.15 -1.53% 0.51 1.63%
2026-05-20 sh.688375 国博电子 111.44 114.50 110.23 111.35 -0.28% 6.01 0.90%
2026-05-20 sh.688376 美埃科技 84.66 85.00 82.01 83.46 -2.39% 3.09 2.75%
2026-05-20 sh.688377 迪威尔 42.55 43.72 41.51 43.08 +1.29% 1.10 1.33%
2026-05-20 sh.688681 科汇股份 20.50 20.80 20.22 20.56 +0.39% 0.46 2.16%
2026-05-20 sh.688378 奥来德 49.70 50.95 49.70 50.33 +1.47% 3.84 3.17%
2026-05-20 sh.688691 灿芯股份 122.00 134.00 118.41 128.46 +5.17% 24.87 26.74%
2026-05-20 sh.688379 华光新材 73.00 77.58 71.43 76.94 +2.25% 5.35 7.94%
2026-05-20 sh.688380 中微半导 51.21 55.99 51.19 55.29 +5.92% 12.77 5.92%
2026-05-20 sh.688381 帝奥微 41.56 42.36 39.00 42.28 +3.88% 7.85 7.69%
2026-05-20 sh.688382 益方生物 20.04 20.96 19.59 20.08 -0.79% 2.46 2.11%
2026-05-20 sh.688693 锴威特 128.00 133.49 123.12 126.74 -0.17% 5.88 11.89%
2026-05-20 sh.688383 新益昌 133.47 139.60 131.09 139.58 +5.11% 4.25 3.08%
2026-05-20 sh.688695 中创股份 25.30 25.46 24.74 24.84 -1.82% 0.19 1.40%
2026-05-20 sh.688448 磁谷科技 68.65 71.33 66.28 70.60 +1.86% 2.03 4.09%
2026-05-20 sh.688449 联芸科技 78.00 88.60 76.60 88.60 +20.01% 24.93 10.36%
2026-05-20 sh.688385 复旦微电 70.89 72.90 70.19 71.91 +1.30% 15.89 4.11%
2026-05-20 sh.688387 信科移动 19.20 19.57 18.92 19.20 -0.78% 12.34 3.18%
2026-05-20 sh.688697 纽威数控 24.45 24.80 23.66 24.05 -3.95% 5.79 5.26%
2026-05-20 sh.688388 嘉元科技 44.99 46.85 44.22 46.35 +2.32% 10.87 5.23%
2026-05-20 sh.688389 普门科技 12.50 12.51 12.30 12.32 -1.75% 0.26 0.48%
2026-05-20 sh.688390 固德威 128.51 145.98 128.00 143.50 +11.06% 17.84 5.30%
2026-05-20 sh.688458 美芯晟 44.20 46.60 44.10 46.49 +2.51% 2.93 7.59%
2026-05-20 sh.688391 钜泉科技 33.98 34.64 33.52 34.36 +0.85% 0.95 2.41%
2026-05-20 sh.688701 卓锦股份 10.78 10.80 10.55 10.67 -1.02% 0.23 1.58%
2026-05-20 sh.688398 赛特新材 34.86 35.40 33.57 34.41 -1.26% 1.09 1.89%
2026-05-20 sh.688400 凌云光 68.84 73.95 67.37 67.83 +0.19% 22.01 6.83%
2026-05-20 sh.688708 佳驰科技 53.03 53.55 52.54 53.39 +0.53% 0.66 0.87%
2026-05-20 sh.688401 路维光电 71.17 74.80 70.13 74.33 +4.44% 7.06 4.97%
2026-05-20 sh.688710 益诺思 63.00 65.51 62.00 64.31 +1.29% 1.05 1.81%
2026-05-20 sh.688480 赛恩斯 93.50 94.49 90.20 94.38 +1.60% 1.84 2.09%
2026-05-20 sh.688711 宏微科技 34.53 36.88 34.00 35.74 +2.50% 7.96 10.58%
2026-05-20 sh.688631 莱斯信息 57.20 57.20 55.53 56.44 -1.78% 1.24 3.39%
2026-05-20 sh.688296 和达科技 16.68 16.93 16.30 16.52 -1.14% 0.33 1.85%
2026-05-20 sh.688293 奥浦迈 45.21 47.46 45.21 46.89 +2.47% 0.74 1.40%
2026-05-20 sh.688630 芯碁微装 277.00 295.00 274.23 291.39 +4.33% 20.33 5.40%
2026-05-20 sh.688629 华丰科技 145.99 149.07 144.11 146.35 -0.60% 35.37 13.28%
2026-05-20 sh.688333 铂力特 86.81 93.60 84.93 91.19 +4.00% 14.23 5.87%
2026-05-20 sh.688628 优利德 102.00 108.26 100.00 106.37 +2.59% 9.57 8.22%
2026-05-20 sh.688286 敏芯股份 75.84 76.15 74.90 75.51 -1.10% 1.62 3.83%
2026-05-20 sh.688283 坤恒顺维 48.00 49.94 47.02 49.02 +1.68% 1.41 2.39%
2026-05-20 sh.688282 理工导航 85.01 88.48 81.00 85.17 -0.83% 2.34 3.15%
2026-05-20 sh.688281 华秦科技 84.56 85.78 83.11 84.16 -1.09% 3.85 1.68%
2026-05-20 sh.688626 翔宇医疗 62.15 63.35 58.36 59.39 -5.48% 2.42 2.51%
2026-05-20 sh.688625 呈和科技 91.80 99.86 90.50 99.70 +7.20% 6.45 3.57%
2026-05-20 sh.688278 特宝生物 58.28 58.46 57.61 57.90 -0.62% 1.16 0.49%
2026-05-20 sh.688276 百克生物 17.52 17.61 17.10 17.22 -2.27% 0.28 0.40%
2026-05-20 sh.688275 万润新能 141.08 148.65 140.83 146.67 +2.57% 6.93 3.79%
2026-05-20 sh.688272 富吉瑞 39.43 39.65 37.83 38.88 -2.14% 1.32 4.51%
2026-05-20 sh.688622 *ST禾信 83.78 83.78 79.10 81.40 -2.16% 0.66 1.15%
2026-05-20 sh.688270 ST臻镭 138.00 140.00 133.85 133.85 -3.82% 12.37 4.25%
2026-05-20 sh.688318 财富趋势 117.60 120.00 117.19 117.89 -0.86% 3.07 1.01%
2026-05-20 sh.688268 华特气体 174.68 190.60 172.11 183.00 +3.72% 21.43 9.53%
2026-05-20 sh.688621 阳光诺和 56.92 57.32 55.94 56.50 -0.46% 0.70 1.10%
2026-05-20 sh.688267 中触媒 34.14 34.52 33.32 34.20 -0.32% 0.99 1.64%
2026-05-20 sh.688156 路德科技 27.95 27.95 26.96 27.29 -2.36% 0.69 2.50%
2026-05-20 sh.688157 松井股份 34.39 34.88 33.70 34.70 +0.12% 0.53 0.99%
2026-05-20 sh.688160 步科股份 131.00 131.50 127.77 128.90 -3.59% 5.03 4.29%
2026-05-20 sh.688219 会通股份 11.85 12.02 11.76 11.83 -0.50% 0.77 1.18%
2026-05-20 sh.688550 瑞联新材 45.90 50.23 45.37 49.48 +7.33% 5.12 6.08%
2026-05-20 sh.688551 科威尔 71.34 71.50 66.50 68.27 -2.58% 4.15 7.28%
2026-05-20 sh.688161 威高骨科 27.03 27.03 26.55 26.63 -1.66% 0.33 0.31%
2026-05-20 sh.688552 航天南湖 36.00 36.65 35.60 36.27 -0.28% 1.09 0.89%
2026-05-20 sh.688553 汇宇制药 20.03 21.44 19.85 20.96 +4.54% 2.38 3.35%
2026-05-20 sh.688220 翱捷科技 117.50 126.78 115.66 124.52 +8.00% 19.21 4.23%
2026-05-20 sh.688162 巨一科技 34.50 34.50 33.80 34.13 -1.22% 0.57 1.23%
2026-05-20 sh.688556 高测股份 14.12 14.28 13.76 14.02 -1.68% 6.47 5.56%
2026-05-20 sh.688163 赛伦生物 38.89 43.00 38.89 41.44 +4.12% 0.98 2.22%
2026-05-20 sh.688165 埃夫特 20.25 20.56 19.73 20.12 -2.09% 2.45 2.35%
2026-05-20 sh.688166 博瑞医药 60.96 61.65 59.20 59.51 -2.38% 5.98 2.31%
2026-05-20 sh.688558 国盛智科 41.81 42.10 40.89 41.80 -0.95% 1.25 2.28%
2026-05-20 sh.688167 炬光科技 474.35 492.00 456.00 486.21 +2.00% 26.48 6.22%
2026-05-20 sh.688560 明冠新材 16.30 16.87 15.90 16.69 +1.89% 0.95 2.87%
2026-05-20 sh.688169 石头科技 126.50 130.44 125.13 128.25 +0.35% 10.97 3.31%
2026-05-20 sh.688170 德龙激光 74.00 78.60 72.61 76.80 +3.43% 7.99 10.20%
显示 43101 - 43200 条，共 1,466,049 条记录