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
2026-06-18	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%
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%