芯导科技 (688230) - 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
2026-05-14	74.49	72.70	-1.15	-1.56%	72.70	74.82	17268	12744	1.47%
2026-05-13	73.34	73.85	0.49	0.67%	71.60	73.99	19346	14132	1.65%
2026-05-12	74.66	73.36	-1.08	-1.45%	73.00	74.88	16672	12297	1.42%
2026-05-11	73.55	74.44	2.18	3.02%	72.48	74.93	24607	18188	2.09%
2026-05-08	72.13	72.26	-0.59	-0.81%	70.90	72.85	14865	10677	1.26%
2026-05-07	72.16	72.85	0.40	0.55%	71.00	73.16	16670	12048	1.42%
2026-05-06	71.99	72.45	1.47	2.07%	71.38	73.78	28091	20483	2.39%
2026-04-30	68.39	70.98	2.88	4.23%	67.50	71.44	27313	19252	2.32%
2026-04-29	66.75	68.10	0.68	1.01%	65.60	68.49	15709	10579	1.34%
2026-04-28	67.32	67.42	-0.76	-1.11%	66.61	68.80	14560	9829	1.24%
2026-04-27	66.08	68.18	1.67	2.51%	66.08	70.76	22399	15309	1.90%
2026-04-24	63.99	66.51	2.17	3.37%	63.99	67.20	17531	11611	1.49%
2026-04-23	66.18	64.34	-1.54	-2.34%	64.01	66.66	9892	6448	0.84%
2026-04-22	65.49	65.88	0.70	1.07%	64.80	65.95	11600	7606	0.99%
2026-04-21	66.98	65.18	-0.79	-1.20%	64.52	66.98	7411	4821	0.63%
2026-04-20	65.68	65.97	0.49	0.75%	65.14	66.21	8436	5545	0.72%
2026-04-17	65.46	65.48	0.03	0.05%	64.85	65.84	8165	5330	0.69%
2026-04-16	64.88	65.45	0.84	1.30%	64.22	65.68	10946	7122	0.93%
2026-04-15	65.49	64.61	-0.45	-0.69%	64.44	65.60	8162	5290	0.69%
2026-04-14	64.36	65.06	0.70	1.09%	64.02	65.16	8731	5648	0.74%
2026-04-13	63.86	64.36	0.50	0.78%	63.47	65.10	10145	6556	0.86%
2026-04-10	64.68	63.86	-0.08	-0.13%	63.85	65.30	8199	5280	0.70%
2026-04-09	63.51	63.94	-0.56	-0.87%	63.33	64.64	6789	4349	0.58%
2026-04-08	63.75	64.50	2.61	4.22%	62.78	64.55	11101	7084	0.94%
2026-04-07	60.86	61.89	1.23	2.03%	60.68	62.97	8435	5238	0.72%
2026-04-03	60.13	60.66	0.53	0.88%	59.77	60.97	6466	3903	0.55%
2026-04-02	61.99	60.13	-1.86	-3.00%	59.88	61.99	5732	3471	0.49%
2026-04-01	61.57	61.99	1.30	2.14%	61.04	62.78	8479	5242	0.72%
2026-03-31	61.01	60.69	-1.58	-2.54%	60.51	62.51	5346	3288	0.45%
2026-03-30	62.23	62.27	-0.21	-0.34%	60.61	62.70	7646	4713	0.65%
2026-03-27	60.20	62.48	2.28	3.79%	58.60	64.02	11818	7319	1.00%
2026-03-26	61.06	60.20	-0.88	-1.44%	60.00	62.66	7598	4641	0.65%
2026-03-25	60.61	61.08	0.68	1.13%	60.48	61.99	7145	4382	0.61%
2026-03-24	60.01	60.40	1.65	2.81%	58.68	60.49	8252	4917	0.70%
2026-03-23	61.84	58.75	-4.22	-6.70%	58.36	62.16	13429	8099	1.14%
2026-03-20	65.39	62.97	-1.98	-3.05%	62.89	65.63	12110	7773	1.03%
2026-03-19	65.89	64.95	-2.13	-3.18%	64.50	66.86	8782	5721	0.75%
2026-03-18	67.06	67.51	0.91	1.37%	65.88	68.50	12925	8670	1.10%
2026-03-17	68.80	66.60	-2.22	-3.23%	66.60	68.97	11036	7487	0.94%
2026-03-16	67.49	68.82	-0.01	-0.01%	66.40	69.50	16412	11078	1.40%
2026-03-13	64.90	68.83	4.45	6.91%	64.08	71.62	29792	20393	2.53%
2026-03-12	65.88	64.38	-0.97	-1.48%	63.84	65.88	6033	3891	0.51%
2026-03-11	66.30	65.35	-0.75	-1.13%	65.20	66.69	8447	5561	0.72%
2026-03-10	64.94	66.10	1.63	2.53%	64.94	66.18	10184	6693	0.87%
2026-03-09	64.30	64.47	-0.50	-0.77%	62.15	64.70	10466	6623	0.89%
2026-03-06	63.90	64.97	0.45	0.70%	63.90	65.10	6170	3995	0.52%
2026-03-05	63.99	64.52	2.10	3.36%	63.80	65.05	10493	6767	0.89%
2026-03-04	63.64	62.42	-1.23	-1.93%	62.30	64.04	11122	7006	0.95%
2026-03-03	67.28	63.65	-3.04	-4.56%	63.51	67.88	15896	10382	1.35%
2026-03-02	68.43	66.69	-2.92	-4.19%	66.53	69.43	16578	11166	1.41%
2026-02-27	69.61	69.61	-0.84	-1.19%	69.16	70.18	10061	7000	0.86%
2026-02-26	70.62	70.45	-0.31	-0.44%	69.70	71.01	11427	8034	0.97%
2026-02-25	70.47	70.76	0.71	1.01%	69.41	71.28	9709	6835	0.83%
2026-02-24	70.47	70.05	0.10	0.14%	69.18	70.88	9706	6801	0.83%
2026-02-13	71.50	69.95	-1.61	-2.25%	69.81	71.70	16808	11905	1.43%
2026-02-12	71.80	71.56	0.06	0.08%	71.38	72.28	8510	6101	0.72%
2026-02-11	71.86	71.50	-0.01	-0.01%	71.30	72.10	5749	4120	0.49%
2026-02-10	72.16	71.51	-0.61	-0.85%	71.35	72.75	7303	5251	0.62%
2026-02-09	72.47	72.12	0.83	1.16%	71.80	73.19	9898	7151	0.84%
2026-02-06	72.45	71.29	-1.43	-1.97%	71.29	72.81	11206	8074	0.95%
2026-02-05	70.57	72.72	-0.71	-0.97%	70.57	73.00	11861	8527	1.01%
2026-02-04	75.00	73.43	-5.96	-7.51%	72.39	77.60	31618	23446	2.69%
2026-02-03	78.99	79.39	5.51	7.46%	78.00	82.68	41272	33001	3.51%