振芯科技 (300101) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.23	14.02	0.03	0.21%	13.94	14.28	58240	8202	1.03%
2026-08-19	14.99	13.99	-0.93	-6.23%	13.96	15.02	122162	17452	2.16%
2026-08-18	15.17	14.92	-0.25	-1.65%	14.78	15.17	72533	10811	1.28%
2026-08-17	14.89	15.17	0.31	2.09%	14.73	15.20	72998	10947	1.29%
2026-08-14	14.79	14.86	0.07	0.47%	14.68	14.98	56110	8332	0.99%
2026-08-13	15.24	14.79	-0.35	-2.31%	14.79	15.24	77581	11645	1.37%
2026-08-12	15.05	15.14	0.08	0.53%	14.98	15.24	54432	8246	0.96%
2026-08-11	15.30	15.06	-0.22	-1.44%	14.98	15.33	65509	9887	1.16%
2026-08-10	15.30	15.28	-0.03	-0.20%	14.96	15.36	78087	11857	1.38%
2026-08-07	14.93	15.31	0.36	2.41%	14.62	15.40	159052	24050	2.81%
2026-08-06	15.14	14.95	-0.25	-1.64%	14.75	15.27	111498	16713	1.97%
2026-08-05	15.09	15.20	0.14	0.93%	15.02	15.36	81655	12436	1.44%
2026-08-04	14.95	15.06	0.15	1.01%	14.83	15.16	76119	11439	1.34%
2026-08-03	14.53	14.91	0.46	3.18%	14.45	14.93	83761	12379	1.48%
2026-07-31	14.43	14.45	0.31	2.19%	14.38	14.66	112112	16301	1.98%
2026-07-30	14.13	14.14	-0.12	-0.84%	13.94	14.48	97865	13926	1.73%
2026-07-29	13.85	14.26	0.45	3.26%	13.65	14.29	101889	14291	1.80%
2026-07-28	13.71	13.81	-0.04	-0.29%	13.68	13.96	63993	8843	1.13%
2026-07-27	13.50	13.85	0.33	2.44%	13.42	13.94	67332	9261	1.19%
2026-07-24	13.64	13.52	-0.26	-1.89%	13.50	14.09	92269	12686	1.63%
2026-07-23	13.62	13.78	0.14	1.03%	13.52	13.83	72166	9862	1.28%
2026-07-22	13.91	13.64	-0.48	-3.40%	13.60	14.11	105808	14599	1.87%
2026-07-21	13.74	14.12	0.39	2.84%	13.26	14.14	126050	17367	2.23%
2026-07-20	13.90	13.73	-0.27	-1.93%	13.35	14.25	107429	14875	1.90%
2026-07-17	14.72	14.00	-0.80	-5.41%	14.00	14.86	116576	16755	2.06%
2026-07-16	14.62	14.80	0.07	0.48%	14.49	14.98	83516	12314	1.48%
2026-07-15	14.75	14.73	-0.08	-0.54%	14.52	14.97	85980	12672	1.52%
2026-07-14	15.11	14.81	-0.30	-1.99%	14.46	15.11	139372	20466	2.46%
2026-07-13	16.38	15.11	-1.32	-8.03%	15.05	16.39	189022	29110	3.34%
2026-07-10	15.67	16.43	0.77	4.92%	15.41	17.05	215349	35394	3.80%
2026-07-09	15.40	15.66	0.29	1.89%	14.98	15.79	103492	15866	1.83%
2026-07-08	15.55	15.37	-0.12	-0.77%	15.27	15.73	87158	13494	1.54%
2026-07-07	16.10	15.49	-0.65	-4.03%	15.37	16.13	110351	17303	1.95%
2026-07-06	16.92	16.14	-0.52	-3.12%	16.05	17.15	159154	26330	2.81%
2026-07-03	16.64	16.66	0.13	0.79%	16.27	16.87	149267	24748	2.64%
2026-07-02	17.00	16.53	-0.33	-1.96%	16.47	17.13	171957	28926	3.04%
2026-07-01	16.17	16.86	0.69	4.27%	16.09	17.12	228251	38243	4.03%
2026-06-30	14.70	16.17	1.52	10.38%	14.59	16.60	248578	39608	4.39%
2026-06-29	14.99	14.65	-0.32	-2.14%	14.44	15.00	136035	19900	2.40%
2026-06-26	15.40	14.97	-0.52	-3.36%	14.95	15.44	117340	17746	2.07%
2026-06-25	15.73	15.49	-0.27	-1.71%	15.36	15.96	91704	14268	1.62%
2026-06-24	16.06	15.76	-0.16	-1.01%	15.45	16.07	95181	14930	1.68%
2026-06-23	15.96	15.92	-0.04	-0.25%	15.73	16.51	109759	17609	1.94%
2026-06-22	16.17	15.96	-0.23	-1.42%	15.50	16.33	129078	20464	2.28%
2026-06-18	16.17	16.19	-0.09	-0.55%	16.01	16.53	84785	13799	1.50%
2026-06-17	16.51	16.28	-0.23	-1.39%	16.18	16.63	89125	14580	1.57%
2026-06-16	16.73	16.51	-0.19	-1.14%	16.36	16.78	96920	15987	1.71%
2026-06-15	16.60	16.70	0.26	1.58%	16.45	16.76	92970	15457	1.64%
2026-06-12	15.95	16.44	0.60	3.79%	15.95	16.87	133567	21994	2.36%
2026-06-11	15.99	15.84	-0.24	-1.49%	15.56	16.07	78016	12290	1.38%
2026-06-10	16.37	16.08	-0.38	-2.31%	15.95	16.56	73286	11872	1.29%
2026-06-09	16.24	16.46	0.33	2.05%	16.10	16.52	83886	13710	1.48%
2026-06-08	16.61	16.13	-0.84	-4.95%	15.76	16.77	139449	22701	2.46%
2026-06-05	16.75	16.97	0.22	1.31%	16.49	17.26	133556	22583	2.36%
2026-06-04	16.72	16.75	-0.10	-0.59%	16.55	16.86	87384	14595	1.54%
2026-06-03	16.63	16.85	0.12	0.72%	16.60	17.23	114254	19309	2.02%
2026-06-02	17.20	16.73	-0.38	-2.22%	16.46	17.20	128994	21560	2.28%
2026-06-01	17.16	17.11	-0.12	-0.70%	17.07	17.40	98874	17044	1.75%
2026-05-29	18.29	17.23	-0.96	-5.28%	17.14	18.59	150967	26580	2.67%
2026-05-28	18.01	18.19	0.19	1.06%	17.75	18.27	115481	20839	2.04%
2026-05-27	18.24	18.00	-0.24	-1.32%	17.96	18.83	147131	26834	2.60%
2026-05-26	19.01	18.24	-0.95	-4.95%	17.92	19.05	195575	35709	3.46%
2026-05-25	19.32	19.19	-0.07	-0.36%	18.90	19.72	128331	24696	2.27%
2026-05-22	19.25	19.26	0.06	0.31%	18.96	19.43	111316	21368	1.97%
2026-05-21	20.38	19.20	-1.12	-5.51%	19.17	20.40	215827	42745	3.81%
2026-05-20	20.25	20.32	-0.09	-0.44%	19.73	20.84	253512	51445	4.48%
2026-05-19	20.21	20.41	0.20	0.99%	19.94	20.60	167387	33933	2.96%
2026-05-18	20.18	20.21	-0.09	-0.44%	19.86	20.78	104448	21173	1.85%
2026-05-15	20.29	20.30	0.23	1.15%	19.72	20.78	191085	38663	3.38%
2026-05-14	21.30	20.07	-1.12	-5.29%	20.07	21.33	165924	33956	2.93%
2026-05-13	20.94	21.19	0.25	1.19%	20.52	21.35	142035	29750	2.51%
2026-05-12	21.67	20.94	-0.70	-3.23%	20.84	21.67	151204	31924	2.67%