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.688449 | 联芸科技 | 87.99 | 91.40 | 81.10 | 87.79 | +4.31% | 28.33 | 11.24% |
| 2026-05-22 | sh.688543 | 国科军工 | 48.00 | 48.00 | 46.80 | 47.43 | -0.19% | 1.72 | 2.61% |
| 2026-05-22 | sh.688078 | 龙软科技 | 25.30 | 26.00 | 24.70 | 25.80 | +2.87% | 0.24 | 1.28% |
| 2026-05-22 | sh.688147 | 微导纳米 | 90.78 | 91.90 | 84.01 | 86.94 | -2.41% | 13.32 | 3.34% |
| 2026-05-22 | sh.688210 | 统联精密 | 49.50 | 50.20 | 48.18 | 49.80 | +1.84% | 3.37 | 4.19% |
| 2026-05-22 | sh.688283 | 坤恒顺维 | 44.30 | 45.59 | 43.99 | 45.23 | +2.10% | 0.72 | 1.31% |
| 2026-05-22 | sh.605001 | 威奥股份 | 6.94 | 7.08 | 6.83 | 7.05 | +2.03% | 0.27 | 0.99% |
| 2026-05-22 | sh.605189 | 富春染织 | 16.99 | 17.48 | 16.94 | 17.01 | +1.13% | 2.41 | 7.26% |
| 2026-05-22 | sh.688006 | 杭可科技 | 34.45 | 35.66 | 33.80 | 35.20 | +4.05% | 5.36 | 2.54% |
| 2026-05-22 | sh.603786 | 科博达 | 59.00 | 59.20 | 56.28 | 57.22 | -1.00% | 4.80 | 2.07% |
| 2026-05-22 | sh.603897 | 长城科技 | 55.73 | 58.50 | 54.20 | 57.15 | +2.79% | 6.36 | 5.41% |
| 2026-05-22 | sh.603219 | 富佳股份 | 18.15 | 18.58 | 18.08 | 18.20 | +0.50% | 1.55 | 1.51% |
| 2026-05-22 | sh.603307 | 扬州金泉 | 42.51 | 44.18 | 42.06 | 44.00 | +3.63% | 0.45 | 1.55% |
| 2026-05-22 | sh.603381 | 永臻股份 | 22.01 | 23.27 | 21.98 | 22.95 | +4.27% | 1.45 | 4.51% |
| 2026-05-22 | sh.603565 | 中谷物流 | 10.75 | 10.84 | 10.57 | 10.69 | -0.47% | 1.30 | 0.58% |
| 2026-05-22 | sh.601816 | 京沪高铁 | 4.87 | 4.89 | 4.83 | 4.86 | +0.21% | 6.76 | 0.28% |
| 2026-05-22 | sh.603007 | 顺景科技 | 6.81 | 7.04 | 6.60 | 6.89 | -0.14% | 6.14 | 12.94% |
| 2026-05-22 | sh.600988 | 赤峰黄金 | 34.55 | 35.57 | 34.08 | 35.15 | +1.88% | 12.17 | 2.09% |
| 2026-05-22 | sh.601133 | 柏诚股份 | 33.35 | 35.15 | 32.00 | 32.99 | -0.42% | 14.47 | 8.34% |
| 2026-05-22 | sh.601518 | 吉林高速 | 3.03 | 3.15 | 3.02 | 3.11 | +2.30% | 1.38 | 2.36% |
| 2026-05-22 | sh.600674 | 川投能源 | 14.80 | 14.94 | 14.58 | 14.86 | +0.41% | 3.86 | 0.54% |
| 2026-05-22 | sh.600743 | 华远控股 | 2.45 | 2.47 | 2.42 | 2.46 | +0.82% | 1.07 | 1.87% |
| 2026-05-22 | sh.600817 | 宇通重工 | 10.24 | 10.29 | 10.06 | 10.25 | +1.18% | 0.33 | 0.62% |
| 2026-05-22 | sh.600885 | 宏发股份 | 33.32 | 34.62 | 32.80 | 33.66 | 0.00% | 7.82 | 1.51% |
| 2026-05-22 | sh.600439 | 瑞贝卡 | 2.46 | 2.46 | 2.41 | 2.44 | -0.41% | 0.30 | 1.08% |
| 2026-05-22 | sh.600527 | 江南高纤 | 2.63 | 2.72 | 2.58 | 2.71 | +3.04% | 2.26 | 4.89% |
| 2026-05-22 | sh.600596 | 新安股份 | 12.19 | 13.26 | 12.08 | 13.26 | +10.04% | 10.05 | 5.74% |
| 2026-05-22 | sh.600115 | 中国东航 | 4.23 | 4.23 | 4.11 | 4.14 | -1.66% | 7.78 | 1.10% |
| 2026-05-22 | sh.600193 | *ST创兴 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sh.600271 | 航天信息 | 7.93 | 7.99 | 7.77 | 7.95 | +0.51% | 1.28 | 0.88% |
| 2026-05-22 | sh.600353 | 旭光电子 | 22.15 | 23.70 | 21.78 | 23.53 | +8.48% | 14.46 | 7.67% |
| 2026-05-22 | sh.588290 | 华安上证科创板芯片ETF | 3.52 | 3.60 | 3.45 | 3.56 | +2.03% | 6.53 | 14.22% |
| 2026-05-22 | sh.589060 | 科创综指ETF东财 | 1.76 | 1.80 | 1.75 | 1.79 | +1.99% | 0.06 | 4.69% |
| 2026-05-22 | sh.600029 | 南方航空 | 5.38 | 5.39 | 5.27 | 5.29 | -1.49% | 5.09 | 0.71% |
| 2026-05-22 | sh.551520 | 汇添富中证AAA科创债ETF | 101.31 | 101.41 | 101.31 | 101.40 | +0.04% | 29.45 | 18.24% |
| 2026-05-22 | sh.561000 | 华安沪深300增强策略ETF | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 0.06 | 9.70% |
| 2026-05-22 | sh.562080 | 华宝沪深300自由现金流ETF | 0.63 | 0.63 | 0.62 | 0.63 | -0.48% | 0.28 | 5.76% |
| 2026-05-22 | sh.563510 | 易方达中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.31% | 0.09 | 3.28% |
| 2026-05-22 | sh.513060 | 博时恒生医疗保健(QDII-ETF) | 0.53 | 0.54 | 0.53 | 0.53 | +0.19% | 2.99 | 5.02% |
| 2026-05-22 | sh.513950 | 富国恒生港股通高股息低波动ETF(QDII) | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.27 | 0.90% |
| 2026-05-22 | sh.515790 | 华泰柏瑞中证光伏产业ETF | 1.09 | 1.11 | 1.09 | 1.11 | +1.65% | 4.13 | 4.55% |
| 2026-05-22 | sh.516660 | 华安中证新能源汽车ETF | 1.24 | 1.26 | 1.23 | 1.25 | +1.46% | 0.02 | 1.09% |
| 2026-05-22 | sh.518860 | 建信上海金ETF | 9.49 | 9.50 | 9.44 | 9.48 | +0.11% | 0.36 | 0.76% |
| 2026-05-22 | sh.512180 | 建信MSCI中国A股国际通ETF | 1.76 | 1.77 | 1.76 | 1.77 | +0.62% | 0.00 | 0.03% |
| 2026-05-22 | sh.511020 | 平安5-10年期国债活跃券ETF | 117.12 | 117.13 | 117.08 | 117.12 | +0.02% | 7.81 | 93.22% |
| 2026-05-22 | sh.510010 | 交银上证180公司治理ETF | 1.75 | 1.75 | 1.71 | 1.72 | -1.10% | 0.03 | 1.26% |
| 2026-05-22 | sh.600178 | 东安动力 | 9.87 | 9.89 | 9.57 | 9.67 | -0.92% | 0.32 | 0.70% |
| 2026-05-22 | sh.600177 | 雅戈尔 | 7.44 | 7.49 | 7.37 | 7.37 | -1.21% | 1.51 | 0.45% |
| 2026-05-22 | sh.600176 | 中国巨石 | 35.80 | 38.35 | 35.80 | 38.35 | +7.97% | 64.45 | 4.29% |
| 2026-05-22 | sh.600173 | 卧龙新能 | 6.74 | 6.76 | 6.55 | 6.73 | +1.66% | 0.47 | 1.00% |
| 2026-05-22 | sh.600172 | 黄河旋风 | 10.80 | 10.99 | 10.80 | 10.99 | +10.01% | 8.61 | 6.14% |
| 2026-05-22 | sh.600171 | 上海贝岭 | 28.50 | 29.72 | 28.50 | 29.55 | +3.94% | 6.74 | 3.25% |
| 2026-05-22 | sh.588250 | 鹏华上证科创板生物医药ETF | 1.08 | 1.09 | 1.05 | 1.06 | -1.94% | 0.13 | 5.10% |
| 2026-05-22 | sh.588260 | 华安上证科创板新一代信息技术ETF | 2.64 | 2.69 | 2.62 | 2.69 | +1.82% | 0.05 | 4.04% |
| 2026-05-22 | sh.588270 | 易方达上证科创板200ETF | 1.91 | 1.98 | 1.91 | 1.97 | +3.13% | 0.27 | 3.95% |
| 2026-05-22 | sh.588280 | 华安上证科创板50ETF | 1.28 | 1.30 | 1.26 | 1.29 | +1.25% | 0.24 | 7.03% |
| 2026-05-22 | sh.588300 | 招商中证科创创业50ETF | 1.24 | 1.28 | 1.24 | 1.28 | +2.98% | 0.61 | 3.73% |
| 2026-05-22 | sh.588310 | 方正富邦中证科创创业50ETF | 1.30 | 1.34 | 1.30 | 1.34 | +2.85% | 0.05 | 11.20% |
| 2026-05-22 | sh.588320 | 广发中证科创创业50增强策略ETF | 1.90 | 1.97 | 1.90 | 1.97 | +3.41% | 0.12 | 18.15% |
| 2026-05-22 | sh.588330 | 华宝双创龙头ETF | 1.23 | 1.26 | 1.23 | 1.26 | +3.03% | 0.78 | 7.47% |
| 2026-05-22 | sh.588350 | 鹏扬中证科创创业50ETF | 1.92 | 1.93 | 1.86 | 1.92 | +3.11% | 0.05 | 0.33% |
| 2026-05-22 | sh.588360 | 国泰中证科创创业50ETF | 1.32 | 1.35 | 1.32 | 1.35 | +3.13% | 0.37 | 12.84% |
| 2026-05-22 | sh.588370 | 南方上证科创板50成份增强策略ETF | 1.84 | 1.88 | 1.82 | 1.87 | +1.52% | 0.13 | 11.67% |
| 2026-05-22 | sh.588380 | 富国中证科创创业50ETF | 1.23 | 1.27 | 1.23 | 1.27 | +3.09% | 0.92 | 3.31% |
| 2026-05-22 | sh.588390 | 博时中证科创创业50ETF | 1.31 | 1.35 | 1.31 | 1.34 | +2.75% | 0.14 | 6.96% |
| 2026-05-22 | sh.588400 | 嘉实中证科创创业50ETF | 1.22 | 1.26 | 1.22 | 1.25 | +3.29% | 0.45 | 2.90% |
| 2026-05-22 | sh.588410 | 鹏华中证科创创业人工智能ETF | 1.37 | 1.40 | 1.36 | 1.40 | +2.80% | 0.09 | 6.28% |
| 2026-05-22 | sh.588420 | 摩根中证科创创业人工智能ETF | 1.37 | 1.40 | 1.36 | 1.40 | +3.10% | 0.22 | 9.49% |
| 2026-05-22 | sh.588430 | 工银瑞信中证科创创业人工智能ETF | 1.39 | 1.43 | 1.39 | 1.42 | +2.75% | 0.17 | 10.74% |
| 2026-05-22 | sh.588450 | 招商上证科创板50成份增强策略ETF | 2.29 | 2.34 | 2.27 | 2.33 | +1.53% | 0.20 | 15.79% |
| 2026-05-22 | sh.588460 | 鹏华上证科创板50成份增强策略ETF | 2.13 | 2.18 | 2.11 | 2.18 | +2.11% | 1.12 | 7.98% |
| 2026-05-22 | sh.588500 | 易方达上证科创板100增强策略ETF | 2.64 | 2.72 | 2.64 | 2.71 | +2.65% | 0.09 | 8.49% |
| 2026-05-22 | sh.588520 | 永赢上证科创板综合价格增强策略ETF | 1.56 | 1.58 | 1.54 | 1.58 | +2.59% | 0.05 | 25.34% |
| 2026-05-22 | sh.588550 | 易方达上证科创板综合增强策略ETF | 1.46 | 1.49 | 1.45 | 1.49 | +1.36% | 0.05 | 5.60% |
| 2026-05-22 | sh.588660 | 兴银中证科创创业50ETF | 2.02 | 2.08 | 2.02 | 2.08 | +3.02% | 0.07 | 9.69% |
| 2026-05-22 | sh.588670 | 嘉实上证科创板综合增强策略ETF | 1.85 | 1.87 | 1.82 | 1.87 | +2.02% | 0.02 | 2.81% |
| 2026-05-22 | sh.588680 | 广发上证科创板100增强策略ETF | 2.59 | 2.59 | 2.52 | 2.57 | -0.81% | 0.15 | 15.29% |
| 2026-05-22 | sh.588690 | 银华上证科创板综合增强策略ETF | 1.34 | 1.36 | 1.32 | 1.35 | +1.58% | 0.01 | 1.30% |
| 2026-05-22 | sh.588700 | 嘉实上证科创板生物医药ETF | 1.04 | 1.04 | 1.01 | 1.02 | -1.73% | 0.61 | 14.83% |
| 2026-05-22 | sh.588710 | 华泰柏瑞上证科创板半导体材料设备主题ETF | 2.62 | 2.68 | 2.54 | 2.66 | -0.82% | 8.71 | 34.64% |
| 2026-05-22 | sh.588720 | 中银上证科创板50ETF | 1.78 | 1.83 | 1.76 | 1.80 | +1.07% | 0.18 | 11.31% |
| 2026-05-22 | sh.588730 | 易方达上证科创板人工智能ETF | 1.82 | 1.86 | 1.81 | 1.85 | +1.93% | 1.55 | 11.90% |
| 2026-05-22 | sh.588750 | 汇添富上证科创板芯片ETF | 2.39 | 2.43 | 2.35 | 2.43 | +1.80% | 2.98 | 5.01% |
| 2026-05-22 | sh.588760 | 广发上证科创板人工智能ETF | 0.94 | 0.95 | 0.93 | 0.95 | +2.05% | 2.97 | 13.62% |
| 2026-05-22 | sh.588770 | 摩根上证科创板新一代信息技术ETF | 1.93 | 1.96 | 1.90 | 1.95 | +1.77% | 0.19 | 3.18% |
| 2026-05-22 | sh.588780 | 国联安科创芯片设计ETF | 1.13 | 1.16 | 1.13 | 1.16 | +2.29% | 3.32 | 29.15% |
| 2026-05-22 | sh.588790 | 博时科创板人工智能ETF | 0.99 | 1.01 | 0.98 | 1.00 | +1.94% | 4.08 | 12.06% |
| 2026-05-22 | sh.588800 | 华夏上证科创板100ETF | 1.78 | 1.80 | 1.75 | 1.80 | +2.16% | 3.05 | 10.21% |
| 2026-05-22 | sh.588810 | 富国上证科创板芯片ETF | 2.53 | 2.59 | 2.50 | 2.58 | +1.93% | 1.35 | 16.31% |
| 2026-05-22 | sh.588820 | 华夏上证科创板200ETF | 2.19 | 2.27 | 2.19 | 2.27 | +3.80% | 0.45 | 12.05% |
| 2026-05-22 | sh.588830 | 鹏华上证科创板新能源ETF | 1.68 | 1.72 | 1.67 | 1.71 | +2.09% | 1.93 | 16.23% |
| 2026-05-22 | sh.588840 | 万家上证科创板50成份ETF | 1.64 | 1.68 | 1.62 | 1.66 | +1.59% | 0.03 | 6.45% |
| 2026-05-22 | sh.588850 | 嘉实上证科创板工业机械ETF | 1.88 | 1.98 | 1.88 | 1.97 | +5.40% | 0.45 | 53.34% |
| 2026-05-22 | sh.588860 | 工银瑞信上证科创板生物医药ETF | 0.69 | 0.70 | 0.67 | 0.68 | -2.44% | 0.21 | 8.32% |
| 2026-05-22 | sh.588870 | 汇添富上证科创板50成份ETF | 1.80 | 1.82 | 1.77 | 1.82 | +1.28% | 0.68 | 15.72% |
| 2026-05-22 | sh.588880 | 华泰柏瑞上证科创板100ETF | 1.76 | 1.80 | 1.75 | 1.79 | +2.05% | 0.09 | 5.01% |
| 2026-05-22 | sh.588890 | 南方上证科创板芯片ETF | 4.04 | 4.12 | 3.98 | 4.10 | +1.94% | 1.73 | 5.66% |
| 2026-05-22 | sh.588900 | 南方上证科创板100ETF | 1.82 | 1.86 | 1.81 | 1.86 | +2.31% | 0.12 | 2.02% |
| 2026-05-22 | sh.588910 | 建信上证智选科创板创新价值ETF | 1.58 | 1.64 | 1.58 | 1.64 | +3.15% | 0.20 | 11.04% |
| 2026-05-22 | sh.588920 | 鹏华上证科创板芯片ETF | 2.30 | 2.34 | 2.26 | 2.33 | +1.79% | 0.54 | 17.40% |
显示 5601 - 5700 条，共 1,439,749 条记录