致敬每一个财富自由的梦想,祝大家早日进化为游资

长芯博创 (300548) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 86.42 84.83 -1.45 -1.68% 83.40 87.40 173976 148459 6.47%
2025-07-31 93.05 86.28 -4.73 -5.20% 85.40 94.76 341143 304693 12.69%
2025-07-30 90.92 91.01 -1.33 -1.44% 89.12 93.04 207206 188689 7.71%
2025-07-29 84.58 92.34 8.24 9.80% 84.51 93.39 323502 292248 12.03%
2025-07-28 82.67 84.10 1.44 1.74% 80.67 85.36 198608 165217 7.39%
2025-07-25 83.61 82.66 -0.92 -1.10% 82.08 84.44 184254 153030 6.85%
2025-07-24 92.10 83.58 -5.72 -6.41% 82.01 92.18 333880 285022 12.42%
2025-07-23 84.02 89.30 2.47 2.84% 84.02 90.11 274544 240721 10.21%
2025-07-22 86.01 86.83 1.45 1.70% 85.00 92.70 311390 277030 11.58%
2025-07-21 86.44 85.38 -0.76 -0.88% 84.08 88.54 238498 204616 8.87%
2025-07-18 86.80 86.22 0.22 0.26% 85.00 90.69 288478 253226 10.73%
2025-07-17 80.01 86.00 1.58 1.87% 79.88 86.81 348339 292955 12.96%
2025-07-16 81.22 84.42 6.77 8.72% 79.06 90.99 444188 380512 16.52%
2025-07-15 77.01 77.65 2.40 3.19% 73.88 79.99 376956 294513 14.02%
2025-07-14 76.30 75.25 -0.97 -1.27% 73.80 77.41 217614 164553 8.10%
2025-07-11 76.92 76.22 1.22 1.63% 74.58 79.95 333716 256987 12.42%
2025-07-10 68.51 75.00 9.82 15.07% 68.51 78.22 476314 357692 17.72%
2025-07-09 61.90 65.18 3.12 5.03% 61.66 66.16 244802 158379 9.11%
2025-07-08 59.33 62.06 0.59 0.96% 58.66 62.80 264129 160748 9.83%
2025-07-07 61.61 61.47 -2.13 -3.35% 59.00 63.02 206898 126593 7.70%
2025-07-04 66.00 63.60 -2.39 -3.62% 63.41 67.17 210531 136351 7.83%
2025-07-03 66.83 65.99 -0.08 -0.12% 64.68 67.18 172778 113863 6.43%
2025-07-02 64.07 66.07 0.81 1.24% 62.40 68.31 257075 169058 9.57%
2025-07-01 65.00 65.26 -1.51 -2.26% 63.66 65.86 219142 141748 8.15%
2025-06-30 64.66 66.77 2.98 4.67% 63.49 67.98 376354 248017 14.00%
2025-06-27 62.51 63.79 0.77 1.22% 61.93 65.80 256936 164527 9.56%
2025-06-26 63.00 63.02 0.52 0.83% 61.78 64.65 222884 140529 8.29%
2025-06-25 63.81 62.50 -1.06 -1.67% 61.06 64.66 246520 153677 9.17%
2025-06-24 66.00 63.56 -1.75 -2.68% 62.87 66.48 216406 138715 8.05%
2025-06-23 63.19 65.31 0.94 1.46% 63.02 66.47 229706 148450 8.55%
2025-06-20 64.21 64.37 -0.05 -0.08% 62.38 65.93 219532 141576 8.17%
2025-06-19 65.00 64.42 -1.23 -1.87% 64.00 66.91 215011 139997 8.00%
2025-06-18 64.50 65.65 1.02 1.58% 63.23 66.09 263131 170499 9.79%
2025-06-17 62.42 64.63 2.21 3.54% 62.30 65.98 272278 175367 10.13%
2025-06-16 61.00 62.42 2.23 3.70% 60.50 65.08 318563 200746 11.85%
2025-06-13 55.58 60.19 3.95 7.02% 55.53 60.87 398066 233408 14.81%
2025-06-12 53.18 56.24 3.52 6.68% 52.88 57.48 336006 187245 12.51%
2025-06-11 53.67 52.72 -1.02 -1.90% 52.60 54.15 164702 87672 6.13%
2025-06-10 53.90 53.74 -0.98 -1.79% 52.68 54.38 247251 131929 9.21%
2025-06-09 54.01 54.72 -0.73 -1.32% 53.88 56.23 347954 190855 13.04%
2025-06-06 52.60 55.45 1.02 1.87% 52.60 56.00 358978 196752 13.45%
2025-06-05 48.91 54.43 4.57 9.17% 48.70 57.50 472126 247360 17.69%
2025-06-04 50.51 49.86 1.76 3.66% 49.22 51.33 355451 178646 13.32%
2025-06-03 47.53 48.10 0.62 1.31% 47.48 49.60 182325 88483 6.83%
2025-05-30 48.00 47.48 -1.30 -2.67% 45.90 48.09 216669 101694 8.12%
2025-05-29 48.68 48.78 -0.04 -0.08% 47.88 49.75 344901 168140 12.92%
2025-05-28 46.40 48.82 2.80 6.08% 45.95 50.05 392961 189543 14.72%
2025-05-27 46.48 46.02 -0.95 -2.02% 45.31 47.05 135394 62088 5.07%
2025-05-26 46.42 46.97 0.56 1.21% 46.01 47.40 149528 69910 5.60%
2025-05-23 48.01 46.41 -1.05 -2.21% 46.41 48.01 157990 74190 5.92%
2025-05-22 47.50 47.46 -0.04 -0.08% 47.10 49.16 219658 105799 8.23%
2025-05-21 47.81 47.50 -0.64 -1.33% 47.32 48.20 170773 81299 6.40%
2025-05-20 49.25 48.14 -1.11 -2.25% 47.78 49.49 221803 106888 8.31%
2025-05-19 50.42 49.25 -1.40 -2.76% 48.53 51.50 258848 127880 9.70%
2025-05-16 49.03 50.65 0.02 0.04% 48.66 52.17 321913 163859 12.06%
2025-05-15 53.56 50.63 -1.48 -2.84% 50.30 53.99 354363 183081 13.28%
2025-05-14 50.21 52.11 3.51 7.22% 50.08 55.00 551523 288646 20.66%
2025-05-13 50.71 48.60 -1.59 -3.17% 48.28 51.19 291461 143642 10.92%
2025-05-12 50.98 50.19 0.89 1.81% 48.59 51.30 340290 168867 12.75%
2025-05-09 49.27 49.30 -0.90 -1.79% 49.03 50.90 361152 179794 13.53%
2025-05-08 49.50 50.20 0.22 0.44% 49.50 52.46 550643 280730 20.63%
2025-05-07 49.28 49.98 1.37 2.82% 48.48 51.01 528154 262856 19.79%
2025-05-06 46.96 48.61 2.86 6.25% 46.31 51.10 601196 292839 22.52%
2025-04-30 45.00 45.75 1.25 2.81% 43.16 45.99 629005 281979 23.57%
2025-04-29 43.77 44.50 7.42 20.01% 41.85 44.50 307783 134277 11.53%
2025-04-28 36.31 37.08 0.95 2.63% 35.34 37.48 268593 98020 10.06%
2025-04-25 34.68 36.13 1.96 5.74% 34.59 37.96 305256 111450 11.44%
2025-04-24 35.00 34.17 -0.98 -2.79% 34.03 35.55 171503 59543 6.43%