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.688562 航天软件 18.69 18.97 18.33 18.56 -1.07% 0.65 2.03%
2026-05-20 sh.688171 纬德信息 53.36 55.39 50.61 53.66 +0.62% 1.83 4.13%
2026-05-20 sh.688173 希荻微 18.98 19.59 18.90 19.48 +1.94% 2.64 3.32%
2026-05-20 sh.688178 万德斯 35.45 35.69 34.77 35.54 -0.17% 0.50 1.68%
2026-05-20 sh.688425 铁建重工 4.46 4.46 4.39 4.45 -0.22% 0.68 0.29%
2026-05-20 sh.688567 孚能科技 13.71 14.22 13.57 14.11 +2.02% 2.70 1.58%
2026-05-20 sh.688433 华曙高科 94.10 98.99 93.19 96.45 +2.42% 4.58 1.15%
2026-05-20 sh.688570 天玛智控 17.25 17.25 16.88 16.92 -1.86% 0.12 0.39%
2026-05-20 sh.688185 康希诺 64.40 66.47 62.53 63.13 -2.46% 2.07 2.82%
2026-05-20 sh.688247 宣泰医药 9.26 9.29 9.09 9.11 -1.73% 0.12 0.28%
2026-05-20 sh.688186 广大特材 19.06 19.20 18.61 18.90 -1.61% 1.03 1.94%
2026-05-20 sh.688187 时代电气 54.15 55.35 53.72 54.43 -0.77% 7.09 1.50%
2026-05-20 sh.688575 亚辉龙 12.28 12.34 11.97 12.09 -2.11% 0.73 1.06%
2026-05-20 sh.688576 西山科技 78.80 80.95 78.25 78.86 -0.11% 0.42 2.44%
2026-05-20 sh.688577 浙海德曼 88.78 92.35 87.00 90.55 +1.67% 2.67 2.67%
2026-05-20 sh.688190 云路股份 102.00 108.00 98.88 107.00 +8.09% 6.80 5.43%
2026-05-20 sh.688192 迪哲医药 50.59 52.55 50.59 52.00 +2.08% 1.55 0.65%
2026-05-20 sh.688459 哈铁科技 9.06 9.11 8.80 8.89 -2.20% 0.24 0.57%
2026-05-20 sh.688193 仁度生物 56.13 57.97 54.31 54.35 -4.14% 0.53 2.39%
2026-05-20 sh.688195 腾景科技 330.48 354.00 320.00 349.07 +5.43% 25.89 5.97%
2026-05-20 sh.688466 金科环境 18.67 18.67 18.15 18.40 -1.45% 0.20 0.91%
2026-05-20 sh.688580 伟思医疗 60.14 60.80 58.60 59.16 -2.87% 1.25 2.20%
2026-05-20 sh.688197 首药控股 42.10 43.45 41.65 42.36 +0.31% 0.83 3.02%
2026-05-20 sh.688581 安杰思 61.88 62.34 60.12 60.99 -1.44% 0.54 2.15%
2026-05-20 sh.688199 久日新材 30.00 30.89 29.85 30.66 +1.52% 2.18 4.42%
2026-05-20 sh.688200 华峰测控 428.89 478.00 428.00 478.00 +10.32% 14.54 2.35%
2026-05-20 sh.688202 美迪西 64.35 64.88 62.80 63.29 -1.09% 2.50 2.93%
2026-05-20 sh.688203 海正生材 14.40 14.75 14.10 14.58 +1.39% 0.54 1.85%
2026-05-20 sh.688583 思看科技 129.50 131.00 124.25 127.40 -2.32% 2.41 6.13%
2026-05-20 sh.688205 德科立 256.97 268.98 248.49 267.07 +3.52% 29.34 7.13%
2026-05-20 sh.688585 上纬新材 159.00 182.50 153.40 174.05 +10.47% 19.46 2.86%
2026-05-20 sh.688207 格灵深瞳 17.40 17.70 16.92 17.26 -3.36% 2.02 4.50%
2026-05-20 sh.688208 道通科技 39.85 40.35 39.63 40.26 -0.22% 4.96 1.85%
2026-05-20 sh.688209 英集芯 26.40 27.06 26.39 26.90 +0.49% 3.73 3.21%
2026-05-20 sh.688588 凌志软件 12.39 12.48 12.14 12.18 -2.48% 0.44 0.90%
2026-05-20 sh.688589 力合微 24.56 24.94 24.45 24.76 +0.41% 1.02 2.83%
2026-05-20 sh.688590 新致软件 17.95 17.97 17.00 17.50 -2.51% 3.17 6.50%
2026-05-20 sh.688215 瑞晟智能 76.21 78.88 75.50 78.75 +3.22% 0.82 1.70%
2026-05-20 sh.688639 华恒生物 26.51 26.53 25.91 26.21 -1.28% 0.88 1.35%
2026-05-20 sh.688216 气派科技 36.35 38.51 36.13 37.57 +2.31% 2.83 7.08%
2026-05-20 sh.688221 前沿生物 22.05 23.07 21.98 22.37 +0.45% 3.18 3.78%
2026-05-20 sh.688222 成都先导 28.60 29.79 28.12 29.07 +1.29% 5.27 4.52%
2026-05-20 sh.688593 新相微 41.00 42.76 39.50 42.60 +3.90% 12.54 9.43%
2026-05-20 sh.688223 晶科能源 6.66 6.72 6.50 6.63 -1.78% 10.75 1.59%
2026-05-20 sh.688595 芯海科技 37.41 38.06 37.16 38.00 +1.58% 1.86 3.43%
2026-05-20 sh.688227 品高股份 99.08 99.94 95.03 95.70 -3.41% 5.28 4.84%
2026-05-20 sh.688596 正帆科技 48.68 51.97 48.27 50.21 +1.43% 15.68 10.75%
2026-05-20 sh.688228 开普云 117.00 121.50 115.01 115.72 -0.87% 5.43 6.87%
2026-05-20 sh.688229 博睿数据 100.55 103.98 96.00 97.28 -3.67% 2.79 6.36%
2026-05-20 sh.688287 退市观典 0.41 0.44 0.40 0.42 -6.67% 0.10 6.56%
2026-05-20 sh.688230 芯导科技 74.87 76.45 74.16 75.71 +0.66% 1.54 1.74%
2026-05-20 sh.688231 隆达股份 48.50 50.30 48.27 50.04 +1.44% 2.43 2.01%
2026-05-20 sh.688232 新点软件 22.82 22.96 22.31 22.45 -2.48% 0.72 0.99%
2026-05-20 sh.688233 神工股份 101.10 110.00 101.10 107.38 +7.54% 13.68 7.55%
2026-05-20 sh.688234 天岳先进 146.72 156.00 144.00 155.10 +4.26% 40.56 6.31%
2026-05-20 sh.688601 力芯微 64.60 65.45 62.68 65.06 +0.71% 3.69 4.30%
2026-05-20 sh.688238 和元生物 6.40 6.51 6.32 6.39 -0.93% 0.46 1.13%
2026-05-20 sh.688239 航宇科技 71.94 72.20 69.30 70.52 -2.58% 5.24 3.92%
2026-05-20 sh.688603 天承科技 157.99 165.00 143.79 148.77 -4.08% 12.03 16.98%
2026-05-20 sh.688248 南网科技 63.60 64.75 62.17 63.68 -1.26% 3.80 1.06%
2026-05-20 sh.688252 天德钰 23.81 24.55 23.69 24.42 +1.71% 2.76 2.79%
2026-05-20 sh.688253 英诺特 66.68 66.68 63.66 65.91 +1.71% 1.61 1.82%
2026-05-20 sh.688256 寒武纪 1300.00 1396.00 1291.99 1362.41 +3.28% 250.16 2.92%
2026-05-20 sh.688615 合合信息 149.00 149.82 144.80 146.00 -2.58% 8.36 4.21%
2026-05-20 sh.688308 欧科亿 119.39 125.00 107.52 110.80 -2.05% 23.49 12.71%
2026-05-20 sh.688617 惠泰医疗 224.50 227.32 217.36 224.00 -0.01% 2.96 0.94%
2026-05-20 sh.688260 昀冢科技 61.75 61.99 56.00 58.23 -1.49% 7.70 11.12%
2026-05-20 sh.688262 国芯科技 39.00 40.66 38.92 40.40 +2.56% 5.65 4.21%
2026-05-20 sh.688153 唯捷创芯 33.50 34.30 33.28 34.07 +0.95% 2.04 1.48%
2026-05-20 sh.688151 华强科技 19.86 19.86 19.43 19.46 -2.06% 0.36 0.54%
2026-05-20 sh.688543 国科军工 60.03 60.67 59.13 60.40 -0.07% 3.35 4.83%
2026-05-20 sh.688150 莱特光电 64.00 66.90 61.61 66.11 +2.24% 6.71 2.59%
2026-05-20 sh.688148 芳源股份 9.90 10.25 9.75 10.13 +1.71% 1.79 3.49%
2026-05-20 sh.688147 微导纳米 93.98 101.98 93.06 99.71 +8.71% 15.67 3.46%
2026-05-20 sh.688146 中船特气 126.48 149.49 124.68 141.58 +12.25% 33.51 17.10%
2026-05-20 sh.688143 长盈通 132.89 147.78 132.89 142.39 +8.20% 20.06 11.55%
2026-05-20 sh.688141 杰华特 101.00 103.14 98.50 101.86 +0.08% 16.75 3.69%
2026-05-20 sh.688138 清溢光电 34.24 35.44 33.93 35.19 +2.21% 3.77 3.43%
2026-05-20 sh.688137 近岸蛋白 46.90 47.22 45.56 46.82 -0.09% 0.31 0.95%
2026-05-20 sh.688533 上声电子 27.84 27.89 27.30 27.53 -1.15% 0.33 0.73%
2026-05-20 sh.688135 利扬芯片 43.00 46.50 41.58 44.96 +2.65% 19.76 19.24%
2026-05-20 sh.688133 泰坦科技 23.44 27.74 22.97 27.25 +17.05% 4.83 11.44%
2026-05-20 sh.688531 日联科技 146.10 164.01 146.00 160.00 +9.44% 24.32 13.70%
2026-05-20 sh.688530 欧莱新材 56.30 56.77 54.88 55.33 -4.52% 5.80 14.95%
2026-05-20 sh.688119 中钢洛耐 4.92 4.93 4.81 4.86 -1.42% 0.59 1.08%
2026-05-20 sh.688120 华海清科 281.00 301.69 281.00 298.00 +7.35% 36.61 3.54%
2026-05-20 sh.688121 卓然股份 6.48 6.48 6.48 6.48 0.00% 0.00 0.00%
2026-05-20 sh.688123 聚辰股份 164.00 167.67 160.55 165.00 +0.10% 21.13 8.11%
2026-05-20 sh.688125 安达智能 205.69 233.00 201.40 212.50 +5.17% 4.74 2.71%
2026-05-20 sh.688526 科前生物 14.56 14.63 14.41 14.47 -0.28% 0.13 0.20%
2026-05-20 sh.688126 沪硅产业 29.00 29.77 28.55 29.31 -0.71% 67.94 8.53%
2026-05-20 sh.688128 中国电研 27.60 27.60 26.93 27.37 -0.65% 0.80 0.73%
2026-05-20 sh.688130 晶华微 29.74 31.30 29.01 30.63 +2.51% 1.43 7.88%
2026-05-20 sh.688371 菲沃泰 36.63 44.39 35.80 41.40 +11.92% 14.07 10.21%
2026-05-20 sh.688118 普元信息 27.74 27.81 26.62 27.03 -3.05% 0.89 3.54%
2026-05-20 sh.688521 芯原股份 295.00 299.80 291.01 294.79 -1.71% 67.08 4.34%
2026-05-20 sh.688520 神州细胞 41.77 42.58 41.10 41.34 -1.20% 1.04 0.56%
2026-05-20 sh.688117 圣诺生物 35.54 35.78 34.90 35.40 -0.87% 0.59 1.06%
2026-05-20 sh.688184 ST帕瓦 13.86 14.28 13.54 13.85 -0.93% 0.40 2.84%
2026-05-20 sh.688116 天奈科技 43.40 44.55 43.10 43.99 +0.92% 5.56 3.46%
显示 43201 - 43300 条，共 1,466,049 条记录