国芯科技 (688262) - 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
2026-05-06	40.00	40.67	1.70	4.36%	39.32	41.99	243339	99618	7.24%
2026-04-30	37.78	38.97	1.45	3.86%	37.01	39.16	191018	73030	5.69%
2026-04-29	36.66	37.52	0.50	1.35%	36.25	37.78	150170	55914	4.47%
2026-04-28	36.64	37.02	0.23	0.63%	36.20	37.60	146408	54176	4.36%
2026-04-27	36.30	36.79	1.24	3.49%	35.45	37.33	145304	53304	4.32%
2026-04-24	35.95	35.55	-0.41	-1.14%	34.88	37.22	128186	45987	3.82%
2026-04-23	36.15	35.96	-0.35	-0.96%	35.69	37.44	114454	41656	3.41%
2026-04-22	35.38	36.31	0.83	2.34%	35.18	36.60	87107	31340	2.59%
2026-04-21	36.02	35.48	-0.97	-2.66%	35.06	36.40	84847	30064	2.53%
2026-04-20	35.89	36.45	0.37	1.03%	35.72	37.17	97359	35636	2.90%
2026-04-17	35.75	36.08	0.32	0.89%	35.47	36.27	105263	37804	3.13%
2026-04-16	35.65	35.76	0.80	2.29%	35.50	37.00	137889	49809	4.10%
2026-04-15	36.28	34.96	-0.20	-0.57%	34.76	36.59	93433	33270	2.78%
2026-04-14	35.39	35.16	0.33	0.95%	34.80	35.70	83094	29325	2.47%
2026-04-13	34.00	34.83	0.73	2.14%	33.86	35.49	90459	31602	2.69%
2026-04-10	34.50	34.10	0.20	0.59%	34.01	34.85	74130	25474	2.21%
2026-04-09	34.00	33.90	-0.50	-1.45%	33.60	34.32	68574	23263	2.04%
2026-04-08	33.00	34.40	2.59	8.14%	32.84	34.46	106133	35814	3.16%
2026-04-07	31.36	31.81	0.55	1.76%	31.36	32.36	69553	22201	2.07%
2026-04-03	31.42	31.26	-0.01	-0.03%	31.18	31.98	50324	15823	1.50%
2026-04-02	32.73	31.27	-2.33	-6.93%	31.02	32.79	125010	39688	3.72%
2026-04-01	33.95	33.60	0.79	2.41%	33.11	33.96	65084	21817	1.94%
2026-03-31	32.78	32.81	0.02	0.06%	32.53	34.29	85828	28607	2.55%
2026-03-30	33.16	32.79	-0.59	-1.77%	32.13	33.16	74894	24396	2.23%
2026-03-27	32.61	33.38	0.42	1.27%	32.32	33.90	73681	24521	2.19%
2026-03-26	34.45	32.96	-0.86	-2.54%	32.85	34.88	73670	24872	2.19%
2026-03-25	33.73	33.82	0.29	0.86%	33.60	34.65	82089	28012	2.44%
2026-03-24	33.00	33.53	1.27	3.94%	31.54	33.56	108811	35474	3.24%
2026-03-23	34.36	32.26	-2.77	-7.91%	32.00	34.43	128420	42747	3.82%
2026-03-20	36.09	35.03	-0.71	-1.99%	35.00	36.72	116311	41806	3.46%
2026-03-19	35.75	35.74	-0.62	-1.71%	35.26	36.76	101335	36468	3.02%
2026-03-18	35.49	36.36	1.41	4.03%	35.16	36.50	107810	38701	3.21%
2026-03-17	36.89	34.95	-1.70	-4.64%	34.93	36.89	94041	33573	2.80%
2026-03-16	36.10	36.65	0.53	1.47%	35.25	36.95	85483	30900	2.54%
2026-03-13	36.47	36.12	-0.63	-1.71%	35.92	37.10	82713	30113	2.46%
2026-03-12	36.86	36.75	-0.43	-1.16%	36.25	37.62	90592	33397	2.70%
2026-03-11	38.27	37.18	-1.09	-2.85%	37.01	38.75	121307	45648	3.61%
2026-03-10	38.55	38.27	0.29	0.76%	37.91	39.12	123778	47555	3.68%
2026-03-09	36.82	37.98	-0.11	-0.29%	35.96	38.13	138761	51021	4.13%
2026-03-06	39.35	38.09	-1.22	-3.10%	37.88	39.45	140532	54176	4.18%
2026-03-05	37.33	39.31	3.21	8.89%	36.82	40.22	255967	99701	7.62%
2026-03-04	35.55	36.10	0.24	0.67%	35.50	36.98	119078	43270	3.54%
2026-03-03	39.51	35.86	-3.63	-9.19%	35.71	39.89	226225	84030	6.73%
2026-03-02	39.45	39.49	-1.34	-3.28%	39.22	41.33	165434	65978	4.92%
2026-02-27	40.00	40.83	0.24	0.59%	40.00	41.64	151648	62054	4.51%
2026-02-26	41.38	40.59	-0.79	-1.91%	39.89	41.82	150904	61250	4.49%
2026-02-25	40.04	41.38	1.48	3.71%	39.25	41.96	198268	80923	5.90%
2026-02-24	43.66	39.90	-5.39	-11.90%	39.59	44.18	302256	123067	9.00%
2026-02-13	44.07	45.29	0.37	0.82%	43.10	46.49	253993	114152	7.56%
2026-02-12	44.10	44.92	1.94	4.51%	42.55	45.45	284704	124697	8.47%
2026-02-11	42.03	42.98	1.00	2.38%	40.75	44.60	306557	130982	9.12%
2026-02-10	44.00	41.98	-2.27	-5.13%	41.50	44.00	278214	118027	8.28%
2026-02-09	40.50	44.25	5.04	12.85%	39.40	45.51	356228	151882	10.60%
2026-02-06	38.92	39.21	-0.89	-2.22%	38.08	40.80	273727	108059	8.15%
2026-02-05	35.92	40.10	4.07	11.30%	35.32	40.44	394334	150954	11.74%
2026-02-04	35.37	36.03	0.50	1.41%	34.46	36.97	203653	73520	6.06%
2026-02-03	33.91	35.53	2.43	7.34%	33.44	35.98	187057	64746	5.57%
2026-02-02	35.66	33.10	-3.19	-8.79%	33.10	35.79	187259	63906	5.57%
2026-01-30	37.26	36.29	-0.46	-1.25%	35.50	37.29	181739	66052	5.41%
2026-01-29	36.68	36.75	-0.17	-0.46%	36.50	39.10	266215	100788	7.92%
2026-01-28	35.28	36.92	1.97	5.64%	35.13	37.49	298960	108433	8.90%
2026-01-27	33.84	34.95	1.15	3.40%	32.30	35.15	236054	80049	7.03%