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
2026-08-07	27.17	27.42	0.52	1.93%	26.19	27.58	121270	32814	3.61%
2026-08-06	26.50	26.90	0.01	0.04%	26.27	27.58	126876	34055	3.78%
2026-08-05	25.39	26.89	1.67	6.62%	25.08	27.37	147176	39031	4.38%
2026-08-04	24.29	25.22	1.31	5.48%	23.88	25.47	122856	30519	3.66%
2026-08-03	23.80	23.91	0.06	0.25%	23.41	24.90	120138	28811	3.58%
2026-07-31	24.13	23.85	1.09	4.79%	23.70	24.85	139811	33963	4.16%
2026-07-30	23.77	22.76	-1.25	-5.21%	22.51	23.98	118768	27428	3.53%
2026-07-29	23.88	24.01	0.11	0.46%	22.81	24.20	121031	28430	3.60%
2026-07-28	24.60	23.90	-1.32	-5.23%	23.76	25.55	112200	27571	3.34%
2026-07-27	24.50	25.22	0.72	2.94%	23.70	25.30	123796	30650	3.68%
2026-07-24	24.53	24.50	-0.30	-1.21%	24.22	25.40	128014	31817	3.81%
2026-07-23	26.10	24.80	-1.32	-5.05%	24.60	26.52	157510	39780	4.69%
2026-07-22	26.50	26.12	-0.72	-2.68%	25.91	27.65	189399	50795	5.64%
2026-07-21	24.89	26.84	2.27	9.24%	22.62	27.00	226538	57040	6.74%
2026-07-20	28.50	24.57	-3.26	-11.71%	23.60	28.74	274470	71185	8.17%
2026-07-17	33.03	27.83	-5.16	-15.64%	27.58	33.47	272737	82243	8.12%
2026-07-16	36.50	32.99	-4.05	-10.93%	32.77	38.03	257268	90526	7.66%
2026-07-15	40.14	37.04	-2.46	-6.23%	36.10	40.55	192363	72822	5.73%
2026-07-14	40.52	39.50	-0.75	-1.86%	37.02	41.12	208490	81759	6.21%
2026-07-13	43.44	40.25	-3.75	-8.52%	40.15	44.40	227272	96060	6.76%
2026-07-10	46.70	44.00	-2.61	-5.60%	43.93	47.66	268769	123477	8.00%
2026-07-09	41.99	46.61	4.52	10.74%	40.89	46.79	368473	161724	10.97%
2026-07-08	39.27	42.09	3.15	8.09%	37.54	43.00	253925	103819	7.56%
2026-07-07	39.50	38.94	-0.89	-2.23%	38.76	40.62	136166	53878	4.05%
2026-07-06	38.38	39.83	1.58	4.13%	36.22	41.15	239189	92979	7.12%
2026-07-03	39.48	38.25	-1.36	-3.43%	38.24	40.15	153069	59644	4.56%
2026-07-02	40.68	39.61	-2.40	-5.71%	39.50	42.10	162834	66344	4.85%
2026-07-01	43.23	42.01	-1.22	-2.82%	41.62	45.33	201892	87436	6.01%
2026-06-30	39.90	43.23	3.35	8.40%	39.50	43.50	195261	82570	5.81%
2026-06-29	39.98	39.88	-0.24	-0.60%	37.76	41.13	182693	71993	5.44%
2026-06-26	41.42	40.12	-2.12	-5.02%	39.66	41.90	143516	58432	4.27%
2026-06-25	41.70	42.24	0.98	2.38%	40.86	42.70	186243	77867	5.54%
2026-06-24	38.78	41.26	2.41	6.20%	37.88	41.70	231222	93004	6.88%
2026-06-23	39.02	38.85	-0.35	-0.89%	38.18	39.88	119461	46673	3.56%
2026-06-22	39.52	39.20	-0.43	-1.09%	38.07	39.81	161692	62995	4.81%
2026-06-18	38.86	39.63	1.33	3.47%	38.39	40.36	158334	62696	4.71%
2026-06-17	36.19	38.30	1.52	4.13%	36.19	38.56	128859	48433	3.84%
2026-06-16	36.13	36.78	1.00	2.79%	36.00	37.01	129805	47483	3.86%
2026-06-15	33.95	35.78	2.45	7.35%	32.98	35.90	148724	51757	4.43%
2026-06-12	34.18	33.33	0.00	0.00%	33.33	35.09	142137	48782	4.23%
2026-06-11	32.91	33.33	0.45	1.37%	32.40	33.63	111480	36874	3.32%
2026-06-10	32.73	32.88	-0.52	-1.56%	32.32	34.25	118027	39111	3.51%
2026-06-09	33.46	33.40	0.56	1.71%	32.28	33.60	121032	39981	3.60%
2026-06-08	33.52	32.84	-2.93	-8.19%	32.00	34.30	156115	51954	4.65%
2026-06-05	36.39	35.77	-1.03	-2.80%	34.80	37.03	133273	47843	3.97%
2026-06-04	36.68	36.80	-0.59	-1.58%	36.50	37.52	99824	36935	2.97%
2026-06-03	36.75	37.39	1.08	2.97%	36.12	38.56	150293	56440	4.47%
2026-06-02	36.99	36.31	-0.09	-0.25%	35.28	37.29	136173	49460	4.05%
2026-06-01	37.77	36.40	-0.81	-2.18%	36.36	38.85	158952	59557	4.73%
2026-05-29	41.30	37.21	-4.11	-9.95%	36.98	41.30	218269	83880	6.50%
2026-05-28	38.50	41.32	1.83	4.63%	38.50	41.56	187231	75411	5.57%
2026-05-27	41.26	39.49	-1.46	-3.57%	39.20	42.18	200447	82003	5.97%
2026-05-26	43.61	40.95	-2.70	-6.19%	40.00	43.61	231998	95715	6.90%
2026-05-25	40.30	43.65	3.20	7.91%	39.86	43.99	267482	114033	7.96%
2026-05-22	40.50	40.45	1.42	3.64%	39.63	41.23	171837	69509	5.11%
2026-05-21	41.00	39.03	-1.37	-3.39%	38.91	42.71	256031	105192	7.62%
2026-05-20	39.00	40.40	1.01	2.56%	38.92	40.66	141407	56513	4.21%
2026-05-19	39.00	39.39	0.19	0.48%	37.45	39.54	138425	53224	4.12%
2026-05-18	39.04	39.20	0.00	0.00%	38.71	39.96	116417	45861	3.46%
2026-05-15	40.67	39.20	-1.28	-3.16%	38.78	41.25	159616	63260	4.75%
2026-05-14	41.62	40.48	-0.97	-2.34%	40.35	41.87	135670	55723	4.04%
2026-05-13	39.99	41.45	0.99	2.45%	39.33	41.55	151213	61479	4.50%
2026-05-12	40.00	40.46	-0.68	-1.65%	38.88	40.87	213134	84700	6.34%
2026-05-11	41.25	41.14	0.67	1.66%	40.83	41.95	168062	69451	5.00%
2026-05-08	41.05	40.47	-1.02	-2.46%	40.05	41.07	174646	70866	5.20%
2026-05-07	40.75	41.49	0.82	2.02%	40.47	41.80	173444	71261	5.16%
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%