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
2026-05-07	48.90	49.37	0.76	1.56%	48.49	49.49	70754	34684	4.04%
2026-05-06	49.06	48.61	0.54	1.12%	48.58	50.25	99753	49135	5.69%
2026-04-30	46.78	48.07	1.21	2.58%	46.60	48.43	77824	37119	4.44%
2026-04-29	45.41	46.86	0.46	0.99%	45.41	47.14	60704	28236	3.47%
2026-04-28	48.00	46.40	-1.81	-3.75%	46.20	48.00	74785	35072	4.27%
2026-04-27	47.37	48.21	1.14	2.42%	47.30	48.75	68148	32845	3.89%
2026-04-24	46.91	47.07	0.16	0.34%	46.60	47.89	50272	23749	2.87%
2026-04-23	48.03	46.91	-1.40	-2.90%	46.56	48.30	57656	27275	3.29%
2026-04-22	46.78	48.31	1.50	3.20%	46.54	48.48	70670	33753	4.03%
2026-04-21	47.10	46.81	-0.59	-1.24%	46.01	47.15	42564	19785	2.43%
2026-04-20	47.00	47.40	0.28	0.59%	46.91	47.85	46994	22285	2.68%
2026-04-17	46.56	47.12	0.24	0.51%	46.51	47.40	39980	18815	2.28%
2026-04-16	46.71	46.88	0.23	0.49%	46.35	47.03	40531	18959	2.31%
2026-04-15	47.43	46.65	-0.59	-1.25%	46.56	47.95	49320	23289	2.82%
2026-04-14	47.45	47.24	0.52	1.11%	46.72	47.70	44049	20759	2.51%
2026-04-13	45.80	46.72	0.37	0.80%	45.80	47.16	47485	22098	2.71%
2026-04-10	46.46	46.35	0.85	1.87%	46.35	47.47	58262	27319	3.33%
2026-04-09	45.90	45.50	-1.08	-2.32%	45.39	46.35	49624	22738	2.83%
2026-04-08	45.80	46.58	2.41	5.46%	45.30	46.58	58377	26811	3.33%
2026-04-07	43.95	44.17	0.54	1.24%	43.80	44.67	30014	13300	1.71%
2026-04-03	43.97	43.63	-0.05	-0.11%	43.56	44.19	24116	10569	1.38%
2026-04-02	45.30	43.68	-1.67	-3.68%	43.52	45.30	37507	16587	2.14%
2026-04-01	45.52	45.35	0.89	2.00%	44.97	45.90	38086	17243	2.17%
2026-03-31	44.22	44.46	-0.29	-0.65%	44.16	45.80	41956	18768	2.40%
2026-03-30	44.50	44.75	-0.93	-2.04%	43.68	45.03	51655	22863	2.95%
2026-03-27	43.63	45.68	1.23	2.77%	43.50	46.42	52282	23650	2.98%
2026-03-26	45.65	44.45	-1.18	-2.59%	44.30	45.94	25599	11504	1.46%
2026-03-25	45.20	45.63	0.93	2.08%	45.20	46.34	43728	19986	2.50%
2026-03-24	44.05	44.70	1.40	3.23%	43.03	44.70	40221	17591	2.30%
2026-03-23	45.01	43.30	-3.14	-6.76%	43.00	45.93	56434	24971	3.22%
2026-03-20	47.79	46.44	-0.53	-1.13%	46.40	47.99	39523	18725	2.26%
2026-03-19	48.03	46.97	-2.00	-4.08%	46.81	48.13	48762	23156	2.78%
2026-03-18	49.35	48.97	-0.10	-0.20%	47.71	49.57	72064	34979	4.11%
2026-03-17	50.68	49.07	-1.39	-2.75%	49.00	50.86	32585	16259	1.86%
2026-03-16	49.46	50.46	1.03	2.08%	48.77	50.62	44962	22384	2.57%
2026-03-13	49.26	49.43	-0.43	-0.86%	49.10	50.32	30417	15090	1.74%
2026-03-12	50.37	49.86	-0.73	-1.44%	49.32	50.88	36940	18479	2.11%
2026-03-11	51.17	50.59	-0.80	-1.56%	50.22	51.94	43070	21951	2.46%
2026-03-10	51.01	51.39	1.30	2.60%	50.72	51.65	39080	20023	2.23%
2026-03-09	49.87	50.09	-0.33	-0.65%	47.92	50.45	46817	22876	2.67%
2026-03-06	49.76	50.42	0.65	1.31%	49.26	50.65	36427	18255	2.08%
2026-03-05	49.80	49.77	1.17	2.41%	49.50	50.65	43914	21985	2.51%
2026-03-04	48.42	48.60	-0.82	-1.66%	48.42	50.23	44184	21756	2.52%
2026-03-03	53.13	49.42	-3.61	-6.81%	49.30	53.62	75064	38279	4.29%
2026-03-02	54.51	53.03	-2.88	-5.15%	52.90	54.90	78059	41857	4.46%
2026-02-27	55.30	55.91	0.29	0.52%	54.45	56.50	53182	29536	3.04%
2026-02-26	54.20	55.62	1.54	2.85%	53.76	56.28	56062	30869	3.20%
2026-02-25	54.59	54.08	-0.28	-0.52%	53.67	54.65	47012	25435	2.68%
2026-02-24	55.52	54.36	-0.72	-1.31%	53.70	55.75	46843	25528	2.67%
2026-02-13	55.01	55.08	0.18	0.33%	54.55	56.15	58642	32546	3.35%
2026-02-12	53.01	54.90	1.96	3.70%	53.00	55.27	63690	34595	3.64%
2026-02-11	53.10	52.94	-0.52	-0.97%	52.84	53.46	33138	17582	1.89%
2026-02-10	52.77	53.46	0.68	1.29%	52.40	54.32	55666	29869	3.18%
2026-02-09	52.30	52.78	1.30	2.53%	51.78	52.80	51568	26959	2.94%
2026-02-06	50.99	51.48	0.28	0.55%	50.49	52.18	39477	20336	2.25%
2026-02-05	51.11	51.20	-0.59	-1.14%	50.86	51.68	41185	21068	2.35%
2026-02-04	52.92	51.79	-1.51	-2.83%	51.08	53.00	61840	32007	3.53%
2026-02-03	53.15	53.30	0.95	1.81%	52.20	53.50	51858	27478	2.96%
2026-02-02	55.00	52.35	-3.33	-5.98%	52.29	55.29	71588	38326	4.09%
2026-01-30	54.98	55.68	0.49	0.89%	53.45	56.15	70217	38557	4.01%
2026-01-29	58.14	55.19	-3.11	-5.33%	55.18	58.46	94230	53292	5.38%
2026-01-28	58.25	58.30	0.06	0.10%	58.07	60.11	77760	45832	4.44%