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.688115 思林杰 59.94 60.90 58.97 60.90 +1.50% 0.88 2.20%
2026-05-20 sh.688114 华大智造 52.97 55.52 52.40 54.94 +2.94% 2.97 1.33%
2026-05-20 sh.688113 联测科技 45.53 46.90 45.02 45.86 +0.13% 0.65 2.20%
2026-05-20 sh.688518 联赢激光 30.14 31.18 30.00 30.49 +0.30% 5.28 5.09%
2026-05-20 sh.688179 阿拉丁 23.50 24.46 22.82 24.10 +4.01% 3.05 3.54%
2026-05-20 sh.688112 鼎阳科技 69.80 75.60 68.88 75.55 +6.71% 3.62 3.11%
2026-05-20 sh.688177 百奥泰 19.69 19.95 19.47 19.57 -1.16% 0.47 0.57%
2026-05-20 sh.688176 亚虹医药 12.65 12.90 12.52 12.60 -0.32% 1.22 2.21%
2026-05-20 sh.688110 东芯股份 160.16 166.58 158.13 164.75 +1.01% 36.36 5.06%
2026-05-20 sh.688512 慧智微 15.22 15.98 15.20 15.36 +1.05% 3.97 7.88%
2026-05-20 sh.688108 赛诺医疗 20.81 21.00 20.10 20.24 -3.30% 2.50 2.92%
2026-05-20 sh.688107 安路科技 46.33 48.77 46.33 48.40 +5.49% 6.85 3.59%
2026-05-20 sh.688509 正元地信 4.95 5.00 4.86 4.96 -0.40% 0.56 2.95%
2026-05-20 sh.688106 金宏气体 31.68 33.00 31.37 32.50 +2.69% 17.28 9.97%
2026-05-20 sh.688505 复旦张江 7.87 7.88 7.72 7.74 -1.28% 0.20 0.36%
2026-05-20 sh.688097 博众精工 63.00 64.10 61.34 63.39 +0.70% 4.37 1.56%
2026-05-20 sh.688095 福昕软件 81.50 82.51 79.80 80.40 -1.82% 1.69 2.28%
2026-05-20 sh.688500 慧辰股份 57.34 60.78 56.80 60.63 +4.70% 2.55 5.87%
2026-05-20 sh.688499 利元亨 56.03 58.98 55.90 58.25 +3.10% 4.86 4.95%
2026-05-20 sh.688498 源杰科技 1065.00 1115.00 1056.65 1114.94 +4.40% 59.05 4.38%
2026-05-20 sh.688088 虹软科技 45.17 46.46 44.73 44.97 -1.51% 5.44 2.99%
2026-05-20 sh.688489 三未信安 43.38 43.38 42.71 43.00 -0.88% 0.33 0.68%
2026-05-20 sh.688087 英科再生 43.38 45.66 42.77 43.18 -1.42% 0.98 1.21%
2026-05-20 sh.688485 九州一轨 54.63 60.00 52.00 59.80 +7.65% 6.06 12.15%
2026-05-20 sh.688084 晶品特装 63.87 64.45 62.75 63.51 -1.49% 0.57 1.19%
2026-05-20 sh.688082 盛美上海 194.00 214.73 193.05 210.68 +7.05% 34.39 3.56%
2026-05-20 sh.688080 映翰通 48.30 49.66 47.00 47.41 -1.23% 1.37 3.89%
2026-05-20 sh.688478 晶升股份 70.40 71.71 67.10 69.88 -2.22% 7.47 7.83%
2026-05-20 sh.688077 大地熊 30.35 30.97 29.80 30.73 +0.33% 0.79 2.27%
2026-05-20 sh.688139 海尔生物 33.48 33.50 32.40 33.25 -0.69% 0.95 0.91%
2026-05-20 sh.688076 ST诺泰 31.44 31.66 30.86 30.93 -1.53% 0.55 0.56%
2026-05-20 sh.688075 安旭生物 36.80 36.95 36.42 36.46 -0.84% 0.09 0.20%
2026-05-20 sh.688072 拓荆科技 570.00 636.27 566.03 634.88 +14.41% 73.57 4.36%
2026-05-20 sh.688456 有研粉材 85.76 85.76 83.15 84.76 -2.32% 4.03 4.61%
2026-05-20 sh.688455 科捷智能 21.98 22.56 21.40 22.05 -0.68% 1.03 2.77%
2026-05-20 sh.688450 光格科技 46.30 46.97 45.81 46.74 +0.45% 0.48 2.10%
2026-05-20 sh.688069 德林海 64.80 68.99 63.88 67.79 +4.61% 3.75 4.95%
2026-05-20 sh.688067 爱威科技 28.46 28.48 27.76 27.92 -1.90% 0.25 1.31%
2026-05-20 sh.688066 *ST航图 14.80 15.10 14.38 14.51 -3.20% 1.18 3.08%
2026-05-20 sh.688129 东来技术 28.98 30.12 28.50 29.84 +2.97% 0.52 1.47%
2026-05-20 sh.688065 凯赛生物 43.97 45.42 43.61 45.11 +1.78% 2.57 0.99%
2026-05-20 sh.688443 智翔金泰 29.55 30.23 28.61 29.25 -0.65% 1.60 4.68%
2026-05-20 sh.688062 迈威生物 33.38 34.08 32.40 33.12 -0.84% 2.53 3.74%
2026-05-20 sh.688061 灿瑞科技 42.89 43.85 41.47 43.80 +3.16% 2.03 4.12%
2026-05-20 sh.688439 振华风光 51.90 53.09 51.81 52.72 +0.44% 1.59 1.52%
2026-05-20 sh.688060 云涌科技 46.20 46.88 45.35 45.96 -0.52% 0.24 0.86%
2026-05-20 sh.688057 金达莱 12.57 13.59 12.46 13.56 +7.96% 1.31 3.56%
2026-05-20 sh.688432 有研硅 20.59 21.35 20.41 21.07 -1.36% 8.82 3.38%
2026-05-20 sh.688055 龙腾光电 4.65 4.66 4.45 4.49 -3.23% 0.78 0.52%
2026-05-20 sh.688429 时创能源 14.20 14.24 13.71 14.19 +0.42% 0.45 2.66%
2026-05-20 sh.688053 ST思科瑞 40.89 42.35 40.65 42.00 +2.34% 0.63 1.51%
2026-05-20 sh.688052 纳芯微 225.22 257.70 225.01 251.50 +10.82% 18.40 5.29%
2026-05-20 sh.688050 爱博医疗 47.50 47.51 46.00 46.15 -2.74% 1.01 1.13%
2026-05-20 sh.688048 长光华芯 399.59 401.96 380.00 393.98 -1.92% 45.71 6.67%
2026-05-20 sh.688428 诺诚健华 24.40 25.19 24.17 24.49 +0.37% 2.04 3.09%
2026-05-20 sh.688047 龙芯中科 161.80 168.48 161.57 166.00 +1.05% 21.46 3.24%
2026-05-20 sh.688046 药康生物 20.41 21.75 20.36 21.35 +3.39% 1.05 1.20%
2026-05-20 sh.688045 必易微 69.78 73.32 69.01 73.23 +4.32% 2.23 4.41%
2026-05-20 sh.688426 康为世纪 21.85 21.85 20.74 21.07 -2.32% 0.37 1.58%
2026-05-20 sh.688041 海光信息 307.00 324.57 306.72 316.74 +1.51% 134.05 1.82%
2026-05-20 sh.688039 当虹科技 49.95 51.59 48.69 49.25 -1.26% 3.11 5.65%
2026-05-20 sh.605566 福莱蒽特 35.56 36.32 35.07 35.72 -0.14% 1.41 2.96%
2026-05-20 sh.605162 新中港 11.10 11.15 10.83 10.90 -3.11% 1.20 2.65%
2026-05-20 sh.605166 聚合顺 11.46 11.58 11.29 11.34 -1.90% 0.54 1.51%
2026-05-20 sh.688332 中科蓝讯 93.81 96.90 91.12 95.24 +0.91% 5.75 3.43%
2026-05-20 sh.605167 利柏特 19.29 19.44 18.52 18.64 -3.37% 1.35 1.60%
2026-05-20 sh.605169 洪通燃气 13.37 13.70 13.37 13.48 -0.07% 0.79 2.07%
2026-05-20 sh.605178 时空科技 70.34 70.91 68.68 69.35 -2.20% 1.79 2.60%
2026-05-20 sh.605179 一鸣食品 15.91 15.97 15.75 15.81 -1.13% 0.25 0.40%
2026-05-20 sh.688334 西高院 21.46 21.46 20.77 21.00 -1.41% 0.53 1.61%
2026-05-20 sh.605183 确成股份 16.29 16.31 15.91 16.02 -1.66% 0.32 0.49%
2026-05-20 sh.688335 复洁科技 28.04 28.51 27.22 28.22 +0.14% 1.05 2.54%
2026-05-20 sh.605186 健麾信息 25.59 25.99 24.73 25.30 -2.24% 2.55 7.44%
2026-05-20 sh.605188 国光连锁 14.77 14.77 14.45 14.62 -1.35% 0.59 0.81%
2026-05-20 sh.688337 普源精电 65.00 67.10 64.13 66.72 +2.88% 6.06 4.96%
2026-05-20 sh.605208 永茂泰 14.56 14.80 14.21 14.70 +0.89% 1.04 2.17%
2026-05-20 sh.605222 起帆电缆 36.22 37.49 36.09 36.54 -0.41% 4.05 2.68%
2026-05-20 sh.605255 天普股份 98.06 101.56 98.05 100.00 +0.81% 1.13 0.84%
2026-05-20 sh.688010 福光股份 39.96 41.48 39.00 41.20 +2.08% 4.01 6.17%
2026-05-20 sh.688011 新光光电 66.33 67.90 64.36 67.12 +0.93% 1.88 2.85%
2026-05-20 sh.688355 明志科技 24.40 24.62 23.76 24.28 -1.42% 0.53 1.77%
2026-05-20 sh.605259 绿田机械 19.04 19.04 18.52 18.79 -1.26% 0.26 0.82%
2026-05-20 sh.605266 健之佳 19.43 19.43 19.12 19.20 -1.29% 0.25 0.86%
2026-05-20 sh.605268 王力安防 11.62 11.62 11.21 11.27 -2.76% 0.56 1.12%
2026-05-20 sh.688352 颀中科技 15.78 16.00 15.39 15.55 -1.21% 3.52 6.18%
2026-05-20 sh.605277 新亚电子 23.55 23.73 23.18 23.37 -1.43% 1.29 1.74%
2026-05-20 sh.605286 同力天启 42.96 42.96 40.66 40.70 -5.72% 1.57 2.27%
2026-05-20 sh.605287 德才股份 48.01 50.28 47.41 48.90 0.00% 2.69 3.93%
2026-05-20 sh.605289 罗曼股份 150.00 154.49 147.28 149.01 -0.66% 5.32 3.27%
2026-05-20 sh.688357 建龙微纳 34.53 35.60 34.30 35.49 +2.78% 0.60 1.69%
2026-05-20 sh.605296 神农集团 29.10 29.64 28.60 28.91 -1.23% 1.03 0.69%
2026-05-20 sh.605298 必得科技 57.22 58.34 56.06 57.75 +0.96% 0.91 0.85%
2026-05-20 sh.688360 德马科技 24.00 24.87 23.28 23.71 -1.94% 7.83 13.02%
2026-05-20 sh.605299 舒华体育 18.45 19.95 18.41 18.41 -9.98% 6.23 8.06%
2026-05-20 sh.605300 佳禾食品 10.60 10.66 10.52 10.58 -0.75% 0.15 0.31%
2026-05-20 sh.605305 中际联合 43.22 43.22 41.66 43.16 -0.39% 1.97 2.18%
2026-05-20 sh.605318 法狮龙 106.47 107.38 101.25 102.94 -1.38% 3.46 2.66%
2026-05-20 sh.688362 甬矽电子 51.40 56.95 50.61 54.82 +6.59% 20.36 9.17%
2026-05-20 sh.688033 *ST天宜 9.00 9.12 8.24 8.28 -2.36% 1.63 3.39%
2026-05-20 sh.605333 沪光股份 23.15 23.40 22.65 22.95 -2.05% 0.68 0.64%
显示 43301 - 43400 条，共 1,466,049 条记录