炬芯科技 (688049) - 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	40.16	39.67	-0.11	-0.28%	39.42	40.58	36112	14476	2.05%
2026-08-19	41.30	39.78	-2.28	-5.42%	39.66	41.50	85289	34348	4.85%
2026-08-18	42.20	42.06	-0.54	-1.27%	41.52	42.44	60877	25556	3.46%
2026-08-17	41.04	42.60	1.35	3.27%	41.03	42.60	65056	27252	3.70%
2026-08-14	41.50	41.25	0.00	0.00%	40.56	42.39	49200	20335	2.80%
2026-08-13	43.07	41.25	-1.26	-2.96%	41.10	43.30	62353	26333	3.54%
2026-08-12	42.32	42.51	0.11	0.26%	41.77	43.06	56040	23758	3.18%
2026-08-11	41.58	42.40	0.67	1.61%	40.93	43.45	92532	39092	5.28%
2026-08-10	42.50	41.73	-0.78	-1.83%	41.18	42.50	63110	26257	3.60%
2026-08-07	42.03	42.51	0.48	1.14%	41.00	42.69	78184	32768	4.46%
2026-08-06	41.30	42.03	-0.30	-0.71%	41.30	43.10	84438	35611	4.82%
2026-08-05	40.68	42.33	1.28	3.12%	40.53	43.36	96540	40875	5.51%
2026-08-04	40.10	41.05	1.26	3.17%	39.25	41.60	87007	35098	4.97%
2026-08-03	40.67	39.79	-1.01	-2.48%	39.52	42.80	94146	38474	5.37%
2026-07-31	40.00	40.80	3.14	8.34%	39.00	42.30	136399	55320	7.79%
2026-07-30	41.86	37.66	-5.01	-11.74%	37.66	42.58	144253	56886	8.24%
2026-07-29	41.76	42.67	0.67	1.60%	41.63	44.86	128267	55541	7.32%
2026-07-28	42.90	42.00	-2.00	-4.55%	41.84	43.43	92296	39242	5.27%
2026-07-27	43.00	44.00	-0.37	-0.83%	42.15	44.80	135552	59207	7.74%
2026-07-24	41.00	44.37	2.92	7.04%	40.93	46.30	161367	71360	9.21%
2026-07-23	41.01	41.45	-1.25	-2.93%	40.80	43.50	153299	64191	8.75%
2026-07-22	36.66	42.70	5.60	15.09%	36.64	44.52	229259	96344	13.09%
2026-07-21	35.65	37.10	2.11	6.03%	34.02	37.26	80890	29140	4.62%
2026-07-20	37.26	34.99	-1.76	-4.79%	34.00	37.78	79973	28574	4.57%
2026-07-17	40.65	36.75	-4.27	-10.41%	36.75	41.45	95413	37234	5.45%
2026-07-16	40.17	41.02	0.03	0.07%	40.16	43.29	78296	32900	4.47%
2026-07-15	42.26	40.99	-0.98	-2.34%	40.14	42.90	62048	25607	3.54%
2026-07-14	43.00	41.97	-1.19	-2.76%	39.76	43.95	84182	35163	4.81%
2026-07-13	43.80	43.16	-1.59	-3.55%	43.00	46.18	83259	37183	4.75%
2026-07-10	45.57	44.75	-0.61	-1.34%	44.71	47.08	103044	47457	5.88%
2026-07-09	44.37	45.36	1.18	2.67%	43.08	45.39	74040	32812	4.23%
2026-07-08	44.50	44.18	0.40	0.91%	42.95	45.45	97603	43592	5.57%
2026-07-07	43.00	43.78	0.25	0.57%	42.60	45.08	69988	30875	4.00%
2026-07-06	44.53	43.53	-0.80	-1.80%	42.11	44.56	79279	34398	4.53%
2026-07-03	44.58	44.33	-0.77	-1.71%	43.91	45.50	65280	29187	3.73%
2026-07-02	46.02	45.10	-1.86	-3.96%	44.22	47.44	73022	33587	4.17%
2026-07-01	46.90	46.96	0.05	0.11%	46.37	48.79	95418	45411	5.45%
2026-06-30	43.19	46.91	3.71	8.59%	43.10	46.94	83799	38254	4.78%
2026-06-29	42.87	43.20	0.20	0.47%	41.53	44.11	61298	26272	3.50%
2026-06-26	44.59	43.00	-2.25	-4.97%	42.39	45.00	66476	29001	3.79%
2026-06-25	45.70	45.25	-0.45	-0.98%	44.10	45.89	72767	32704	4.15%
2026-06-24	45.00	45.70	0.36	0.79%	44.33	45.94	54849	24849	3.13%
2026-06-23	45.70	45.60	-0.24	-0.52%	44.67	46.89	61311	28129	3.50%
2026-06-22	46.39	45.84	-0.16	-0.35%	44.35	46.80	79756	36415	4.55%
2026-06-18	45.53	46.00	0.07	0.15%	45.53	47.08	74927	34778	4.28%
2026-06-17	44.30	45.93	1.03	2.29%	44.03	46.15	61280	27895	3.50%
2026-06-16	44.85	44.90	0.26	0.58%	44.34	45.49	65907	29611	3.76%
2026-06-15	41.20	44.64	3.97	9.76%	41.01	44.88	98136	42727	5.60%
2026-06-12	41.65	40.67	-0.13	-0.32%	40.44	42.18	43219	17910	2.47%
2026-06-11	40.40	40.80	-0.10	-0.24%	40.21	41.43	36512	14875	2.08%
2026-06-10	40.70	40.90	-0.49	-1.18%	40.26	41.63	46233	18871	2.64%
2026-06-09	40.31	41.39	1.71	4.31%	39.68	41.40	48379	19682	2.76%
2026-06-08	41.00	39.68	-2.73	-6.44%	39.58	41.23	69672	28123	3.98%
2026-06-05	42.60	42.41	-0.83	-1.92%	41.60	43.72	57646	24543	3.29%
2026-06-04	43.30	43.24	-0.57	-1.30%	42.91	43.68	45779	19809	2.61%
2026-06-03	43.69	43.81	0.45	1.04%	43.20	44.55	66703	29293	3.81%
2026-06-02	44.61	43.36	-0.99	-2.23%	42.72	44.61	73191	31911	4.18%
2026-06-01	45.32	44.35	-0.79	-1.75%	44.25	46.10	49207	22214	2.81%
2026-05-29	49.18	45.14	-3.89	-7.93%	45.00	49.18	94517	43965	5.40%
2026-05-28	48.82	49.03	-0.34	-0.69%	47.60	49.45	73713	35808	4.21%
2026-05-27	49.69	49.37	-0.38	-0.76%	49.30	51.70	95447	48048	5.45%
2026-05-26	51.26	49.75	-1.93	-3.73%	48.50	51.26	84087	41638	4.80%
2026-05-25	50.55	51.68	1.37	2.72%	49.84	51.77	81326	41462	4.64%
2026-05-22	49.83	50.31	1.17	2.38%	48.94	50.83	68368	34190	3.90%
2026-05-21	53.00	49.14	-3.17	-6.06%	49.12	53.28	122032	63079	6.97%
2026-05-20	51.81	52.31	-0.08	-0.15%	51.41	52.50	89637	46603	5.12%
2026-05-19	50.83	52.39	1.17	2.28%	50.00	52.47	93628	47995	5.35%
2026-05-18	49.60	51.22	1.37	2.75%	49.33	51.86	103511	52774	5.91%
2026-05-15	51.09	49.85	-0.50	-0.99%	49.13	51.34	81178	40793	4.63%
2026-05-14	51.94	50.35	-1.35	-2.61%	50.30	51.97	79948	40757	4.56%
2026-05-13	50.03	51.70	0.73	1.43%	49.40	52.00	104716	53096	5.98%