英集芯 (688209) - 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
2025-04-03	18.42	18.41	-0.19	-1.02%	18.23	19.07	41478	7722	1.39%
2025-04-02	18.41	18.60	0.07	0.38%	18.41	18.70	29936	5566	1.00%
2025-04-01	18.39	18.53	0.11	0.60%	18.33	18.70	40060	7422	1.34%
2025-03-31	19.03	18.42	-0.66	-3.46%	18.26	19.08	77370	14392	2.59%
2025-03-28	19.38	19.08	-0.39	-2.00%	19.07	19.76	39219	7593	1.31%
2025-03-27	18.83	19.47	0.46	2.42%	18.64	19.87	97669	18992	3.27%
2025-03-26	19.16	19.01	-0.07	-0.37%	19.00	19.37	51678	9887	1.73%
2025-03-25	19.27	19.08	-0.08	-0.42%	18.83	19.47	67322	12909	2.25%
2025-03-24	19.38	19.16	-0.26	-1.34%	18.73	19.57	60300	11476	2.02%
2025-03-21	19.96	19.42	-0.45	-2.26%	19.25	19.96	89459	17506	2.99%
2025-03-20	20.01	19.87	-0.29	-1.44%	19.66	20.31	96638	19331	3.23%
2025-03-19	19.76	20.16	0.35	1.77%	19.13	20.75	164405	33041	5.50%
2025-03-18	19.36	19.81	-0.13	-0.65%	19.21	20.15	176666	34925	5.91%
2025-03-03	20.00	19.94	0.05	0.25%	19.58	20.70	114164	22994	3.82%
2025-02-28	21.16	19.89	-1.42	-6.66%	19.71	21.31	160952	32582	5.39%
2025-02-27	20.00	21.31	1.63	8.28%	19.73	21.92	217483	44818	7.28%
2025-02-26	19.77	19.68	-0.09	-0.46%	19.48	20.09	76440	15081	2.56%
2025-02-25	19.79	19.77	-0.29	-1.45%	19.55	20.25	83654	16590	2.80%
2025-02-24	20.80	20.06	0.18	0.91%	19.74	21.00	123449	24964	4.13%
2025-02-21	19.16	19.88	0.71	3.70%	19.02	19.98	132898	26029	4.45%
2025-02-20	19.10	19.17	0.16	0.84%	18.87	19.45	88418	16972	2.96%
2025-02-19	18.27	19.01	0.76	4.16%	18.25	19.25	98408	18680	3.29%
2025-02-18	18.96	18.25	-0.47	-2.51%	18.12	18.97	59417	11042	1.99%
2025-02-17	18.47	18.72	0.39	2.13%	18.47	19.06	67952	12786	2.27%
2025-02-14	18.47	18.33	-0.24	-1.29%	18.20	18.68	46895	8621	1.57%
2025-02-13	19.27	18.57	-0.66	-3.43%	18.52	19.30	69197	12960	2.32%
2025-02-12	18.69	19.23	0.48	2.56%	18.69	19.26	75607	14360	2.53%
2025-02-11	19.09	18.75	-0.32	-1.68%	18.58	19.15	57042	10689	1.91%
2025-02-10	19.28	19.07	-0.10	-0.52%	18.90	19.34	73693	14073	2.47%
2025-02-07	19.69	19.17	-0.37	-1.89%	18.85	19.70	105187	20354	3.52%
2025-02-06	18.57	19.54	0.80	4.27%	18.53	19.65	84867	16397	2.84%
2025-02-05	18.70	18.74	0.34	1.85%	18.58	19.05	56353	10597	1.89%
2025-01-27	18.99	18.40	-0.55	-2.90%	18.40	19.11	45267	8458	1.51%
2025-01-24	18.40	18.95	0.25	1.34%	18.35	18.96	65003	12201	2.17%
2025-01-23	19.12	18.70	-0.17	-0.90%	18.66	19.35	58615	11126	1.96%
2025-01-22	18.57	18.87	0.07	0.37%	18.57	19.04	63190	11913	2.11%
2025-01-21	18.76	18.80	0.19	1.02%	18.39	18.90	54302	10162	1.82%
2025-01-20	18.64	18.61	0.13	0.70%	18.48	18.85	56165	10478	1.88%
2025-01-17	17.89	18.48	0.49	2.72%	17.73	18.64	73651	13498	2.46%
2025-01-16	18.33	17.99	-0.25	-1.37%	17.90	18.63	50634	9233	1.69%
2025-01-15	18.42	18.24	-0.22	-1.19%	18.16	18.56	50421	9234	1.69%
2025-01-14	16.99	18.46	1.54	9.10%	16.81	18.46	86848	15541	2.91%
2025-01-13	16.51	16.92	0.15	0.89%	16.25	16.97	38977	6501	1.30%
2025-01-10	17.11	16.77	-0.35	-2.04%	16.76	17.55	52359	8971	1.75%
2025-01-09	17.00	17.12	0.12	0.71%	16.89	17.83	55533	9636	1.86%
2025-01-08	16.96	17.00	-0.06	-0.35%	16.25	17.17	51590	8684	1.73%
2025-01-07	16.78	17.06	0.28	1.67%	16.60	17.10	46450	7855	1.55%
2025-01-06	16.63	16.78	0.13	0.78%	16.36	17.14	50169	8408	1.68%
2025-01-03	16.96	16.65	-0.27	-1.60%	16.60	17.24	50805	8584	1.70%
2025-01-02	17.65	16.92	-0.75	-4.24%	16.71	17.68	58722	10122	1.99%
2024-12-31	18.60	17.67	-0.93	-5.00%	17.61	18.75	66040	11928	2.24%
2024-12-30	18.69	18.60	0.05	0.27%	18.04	18.84	52068	9664	1.77%
2024-12-27	19.04	18.55	-0.44	-2.32%	18.51	19.29	72156	13669	2.45%
2024-12-26	18.33	18.99	0.54	2.93%	18.33	19.10	69713	13155	2.37%