香农芯创 (300475) - 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
2025-09-15	72.80	75.50	1.67	2.26%	68.68	78.80	732717	546315	16.49%
2025-09-12	66.00	73.83	9.32	14.45%	64.32	77.41	890021	636431	20.03%
2025-09-11	52.85	64.51	10.75	20.00%	52.84	64.51	572458	339129	12.89%
2025-09-10	53.52	53.76	0.26	0.49%	52.50	54.60	367340	196583	8.27%
2025-09-09	49.99	53.50	3.07	6.09%	48.80	55.43	572197	301215	12.88%
2025-09-08	43.99	50.43	7.44	17.31%	43.60	51.50	566679	268332	12.76%
2025-09-05	40.00	42.99	3.16	7.93%	39.68	43.35	242624	100789	5.46%
2025-09-04	43.95	39.83	-4.24	-9.62%	39.12	43.99	331242	136368	7.46%
2025-09-03	44.03	44.07	0.14	0.32%	43.42	46.12	269635	120020	6.07%
2025-09-02	46.17	43.93	-2.97	-6.33%	43.51	46.68	346906	156584	7.81%
2025-09-01	44.01	46.90	4.76	11.30%	43.67	47.86	501604	229811	11.29%
2025-08-29	41.80	42.14	0.65	1.57%	41.10	42.46	251183	104969	5.65%
2025-08-28	41.50	41.49	-0.41	-0.98%	40.11	42.40	316204	130501	7.12%
2025-08-27	43.30	41.90	-1.61	-3.70%	41.60	44.44	348619	151132	7.81%
2025-08-26	41.36	43.51	2.79	6.85%	40.23	44.72	441038	189254	9.88%
2025-08-25	39.60	40.72	1.13	2.85%	39.52	41.20	308751	124683	6.92%
2025-08-22	38.50	39.59	0.85	2.19%	38.30	40.21	267068	104962	5.98%
2025-08-21	37.24	38.74	1.50	4.03%	36.83	41.18	368757	143450	8.26%
2025-08-20	36.66	37.24	0.38	1.03%	36.12	37.35	148004	54306	3.32%
2025-08-19	37.18	36.86	-0.32	-0.86%	36.69	37.38	132209	48933	2.96%
2025-08-18	36.65	37.18	1.07	2.96%	36.05	37.86	221900	82318	4.97%
2025-08-15	34.99	36.11	0.90	2.56%	34.90	36.36	166421	59599	3.73%
2025-08-14	35.88	35.21	-0.82	-2.28%	35.20	37.11	220520	79737	4.94%
2025-08-13	37.80	36.03	-0.97	-2.62%	35.68	37.86	262052	95137	5.87%
2025-08-12	35.99	37.00	1.41	3.96%	35.34	37.00	233426	84852	5.23%
2025-08-11	34.76	35.59	0.84	2.42%	34.76	35.98	133414	47340	2.99%
2025-08-08	35.51	34.75	-1.15	-3.20%	34.71	35.56	115723	40463	2.59%
2025-08-07	34.82	35.90	0.80	2.28%	34.58	36.36	215738	76644	4.83%
2025-08-06	34.25	35.10	0.71	2.06%	33.93	35.20	122968	42851	2.75%
2025-08-05	34.65	34.39	0.10	0.29%	34.25	34.86	84136	29036	1.88%
2025-08-04	33.17	34.29	0.83	2.48%	33.12	34.88	154676	53109	3.46%
2025-08-01	33.63	33.46	-0.30	-0.89%	32.76	33.84	96631	32225	2.16%
2025-07-31	34.00	33.76	-0.24	-0.71%	33.64	35.10	144763	49663	3.24%
2025-07-30	34.28	34.00	-0.25	-0.73%	33.57	34.73	114572	39116	2.57%
2025-07-29	33.70	34.25	0.32	0.94%	33.67	34.30	98064	33382	2.20%
2025-07-28	33.80	33.93	0.04	0.12%	33.43	34.25	87901	29784	1.97%
2025-07-25	33.40	33.89	0.44	1.32%	33.13	34.05	103690	34772	2.32%
2025-07-24	33.45	33.45	0.14	0.42%	33.00	33.59	100997	33641	2.26%
2025-07-23	32.98	33.31	0.28	0.85%	32.70	33.66	110938	36872	2.48%
2025-07-22	33.56	33.03	-0.54	-1.61%	32.86	33.67	111325	36917	2.49%
2025-07-21	33.85	33.57	-0.11	-0.33%	33.40	33.85	80753	27150	1.81%
2025-07-18	34.99	33.68	-1.47	-4.18%	33.60	35.06	198592	67865	4.45%
2025-07-17	34.20	35.15	0.66	1.91%	33.80	36.15	171910	60195	3.85%
2025-07-16	33.99	34.49	0.61	1.80%	33.61	35.30	180538	62835	4.04%
2025-07-15	33.62	33.88	0.27	0.80%	33.50	34.20	90853	30751	2.04%
2025-07-14	33.29	33.61	0.32	0.96%	33.22	34.20	91194	30787	2.04%
2025-07-11	33.17	33.29	0.04	0.12%	32.94	33.79	93652	31245	2.10%
2025-07-10	34.00	33.25	-0.87	-2.55%	33.14	34.28	151543	50798	3.39%
2025-07-09	35.01	34.12	-1.08	-3.07%	34.03	35.20	148645	51227	3.33%
2025-07-08	35.81	35.20	-0.15	-0.42%	35.16	36.10	108686	38494	2.43%
2025-07-07	35.00	35.35	-0.25	-0.70%	34.83	36.19	109029	38829	2.44%
2025-07-04	35.88	35.60	-0.29	-0.81%	34.10	35.88	194074	67807	4.35%
2025-07-03	34.49	35.89	1.70	4.97%	34.01	36.66	231150	82443	5.18%
2025-07-02	34.83	34.19	-0.89	-2.54%	34.03	35.25	118849	40923	2.66%
2025-07-01	35.60	35.08	-0.55	-1.54%	34.84	36.15	145018	51342	3.25%
2025-06-30	35.52	35.63	0.04	0.11%	35.26	36.44	111365	39668	2.49%
2025-06-27	35.96	35.59	-0.13	-0.36%	34.90	36.10	141145	50378	3.16%
2025-06-26	36.58	35.72	-0.88	-2.40%	35.72	36.75	134648	48534	3.02%
2025-06-25	36.16	36.60	0.55	1.53%	35.89	37.27	172853	63214	3.87%
2025-06-24	36.60	36.05	0.01	0.03%	35.60	37.45	179277	64982	4.02%
2025-06-23	35.01	36.04	0.02	0.06%	35.00	36.68	153580	55320	3.44%
2025-06-20	36.90	36.02	-0.61	-1.67%	35.47	37.30	175344	63231	3.93%
2025-06-19	36.78	36.63	-0.34	-0.92%	36.25	37.49	232033	85448	5.20%
2025-06-18	34.70	36.97	2.27	6.54%	34.40	37.52	339022	123522	7.59%
2025-06-17	34.23	34.70	1.10	3.27%	33.80	34.96	228503	78605	5.12%
2025-06-16	34.80	33.60	-0.90	-2.61%	33.35	36.22	242744	83205	5.44%
2025-06-13	33.30	34.50	0.67	1.98%	32.82	35.00	260089	88231	5.83%
2025-06-12	32.77	33.83	0.85	2.58%	32.77	34.36	189687	64328	4.25%
2025-06-11	32.00	32.98	0.86	2.68%	32.00	33.66	202305	67131	4.60%
2025-06-10	32.63	32.12	-0.57	-1.74%	31.49	32.63	194474	62197	4.42%
2025-06-09	32.64	32.69	0.69	2.16%	31.93	32.84	239863	77694	5.45%