敏芯股份 (688286) - 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
2026-08-14	44.88	53.56	8.93	20.01%	44.88	53.56	121922	61518	15.57%
2026-08-13	46.63	44.63	-1.46	-3.17%	44.60	47.12	33585	15492	4.29%
2026-08-12	46.33	46.09	0.59	1.30%	45.02	47.00	35117	16226	4.48%
2026-08-11	44.31	45.50	0.24	0.53%	44.31	46.46	32542	14801	4.16%
2026-08-10	46.17	45.26	0.00	0.00%	44.20	46.61	37118	16709	4.74%
2026-08-07	44.25	45.26	1.82	4.19%	42.41	45.57	42917	19029	5.48%
2026-08-06	42.90	43.44	0.41	0.95%	42.28	44.28	37784	16286	4.82%
2026-08-05	40.80	43.03	2.19	5.36%	40.50	43.55	45780	19457	5.85%
2026-08-04	38.91	40.84	3.16	8.39%	38.00	41.48	41653	16587	5.32%
2026-08-03	38.47	37.68	-0.87	-2.26%	37.35	39.15	31646	11999	4.04%
2026-07-31	39.25	38.55	1.94	5.30%	38.51	40.91	53344	21138	6.81%
2026-07-30	39.28	36.61	-2.67	-6.80%	36.50	39.78	43976	16568	5.62%
2026-07-29	39.60	39.28	-0.11	-0.28%	37.21	39.83	46333	17771	5.92%
2026-07-28	40.80	39.39	-2.27	-5.45%	39.15	42.65	39415	16024	5.03%
2026-07-27	40.16	41.66	0.77	1.88%	39.51	42.12	34712	14250	4.43%
2026-07-24	41.50	40.89	-0.61	-1.47%	40.20	42.34	43288	17915	5.53%
2026-07-23	42.30	41.50	-1.04	-2.44%	41.00	43.60	41910	17651	5.35%
2026-07-22	44.00	42.54	-2.27	-5.07%	42.25	45.78	57557	25349	7.35%
2026-07-21	41.66	44.81	3.97	9.72%	36.60	44.97	94060	38667	12.01%
2026-07-20	49.07	40.84	-4.59	-10.10%	39.53	49.63	77634	33767	9.91%
2026-07-17	53.58	45.43	-7.63	-14.38%	45.00	53.99	63024	30531	8.05%
2026-07-16	55.73	53.06	-3.09	-5.50%	52.53	57.33	45582	24966	5.82%
2026-07-15	58.53	56.15	-3.18	-5.36%	55.52	60.80	41320	23675	5.28%
2026-07-14	60.32	59.33	-0.05	-0.08%	56.35	61.48	43491	25695	5.55%
2026-07-13	64.05	59.38	-7.44	-11.13%	58.79	67.81	63137	39737	8.06%
2026-07-10	69.50	66.82	-3.09	-4.42%	66.71	71.95	53110	36885	6.78%
2026-07-09	68.99	69.91	1.44	2.10%	66.50	70.80	48311	33180	6.17%
2026-07-08	72.42	68.47	-4.18	-5.75%	67.35	74.47	53766	37402	6.87%
2026-07-07	77.12	72.65	-4.57	-5.92%	71.21	77.25	51190	37934	6.54%
2026-07-06	84.50	77.22	-6.48	-7.74%	76.51	86.09	77487	61674	9.89%
2026-07-03	86.80	83.70	-2.07	-2.41%	80.81	87.00	81782	68788	10.44%
2026-07-02	87.03	85.77	-9.48	-9.95%	85.25	93.01	101234	90555	12.93%
2026-07-01	120.63	133.33	18.26	15.87%	120.63	138.07	109488	144525	19.53%
2026-06-30	94.94	115.07	19.18	20.00%	94.94	115.07	58258	64000	10.39%
2026-06-29	100.06	95.89	-5.62	-5.54%	92.83	106.49	64722	63443	11.55%
2026-06-26	103.98	101.51	-1.97	-1.90%	101.00	108.38	48563	50477	8.66%
2026-06-25	96.93	103.48	6.58	6.79%	94.80	108.38	66161	67274	11.80%
2026-06-24	90.15	96.90	4.90	5.33%	89.01	99.80	61798	59049	11.02%
2026-06-23	94.85	92.00	-1.84	-1.96%	87.47	94.87	55539	50201	9.91%
2026-06-22	82.32	93.84	13.94	17.45%	80.00	95.78	89282	81736	15.93%
2026-06-18	80.37	79.90	-0.41	-0.51%	77.97	81.72	36550	29342	6.52%
2026-06-17	73.49	80.31	8.23	11.42%	71.88	82.40	55441	42986	9.89%
2026-06-16	67.23	72.08	4.83	7.18%	66.51	74.98	31681	22502	5.65%
2026-06-15	63.96	67.25	4.34	6.90%	63.11	67.98	21951	14512	3.92%
2026-06-12	64.20	62.91	0.11	0.18%	62.80	66.37	16656	10734	2.97%
2026-06-11	61.88	62.80	0.92	1.49%	60.58	63.34	12011	7456	2.14%
2026-06-10	62.50	61.88	-1.33	-2.10%	61.10	64.10	13591	8484	2.42%
2026-06-09	63.69	63.21	0.79	1.27%	61.70	63.76	15296	9597	2.73%
2026-06-08	62.34	62.42	-1.58	-2.47%	61.00	65.77	24685	15655	4.40%
2026-06-05	60.50	64.00	3.30	5.44%	57.00	67.44	35061	21840	6.25%
2026-06-04	62.76	60.70	-1.16	-1.88%	60.42	62.76	14873	9146	2.65%
2026-06-03	61.78	61.86	-0.44	-0.71%	61.34	63.84	13719	8591	2.45%
2026-06-02	63.84	62.30	-1.95	-3.04%	61.00	64.57	16871	10595	3.01%
2026-06-01	65.49	64.25	-1.23	-1.88%	63.90	66.78	15324	9989	2.73%
2026-05-29	71.74	65.48	-5.70	-8.01%	65.00	71.74	26732	17987	4.77%
2026-05-28	69.91	71.18	1.02	1.45%	69.05	72.15	16680	11763	2.98%
2026-05-27	72.72	70.16	-2.56	-3.52%	69.60	73.45	21508	15397	3.84%
2026-05-26	75.70	72.72	-3.06	-4.04%	71.10	75.70	25712	18745	4.59%
2026-05-25	72.84	75.78	2.96	4.06%	71.81	75.85	30614	22637	5.46%
2026-05-22	71.50	72.82	1.91	2.69%	70.60	73.23	19163	13766	3.42%
2026-05-21	76.63	70.91	-4.60	-6.09%	70.88	76.70	34280	25456	6.11%
2026-05-20	75.84	75.51	-0.84	-1.10%	74.90	76.15	21458	16185	3.83%
2026-05-19	73.65	76.35	2.21	2.98%	72.53	76.56	27906	20974	4.98%
2026-05-18	71.39	74.14	2.74	3.84%	70.62	76.00	33032	24603	5.89%
2026-05-15	72.05	71.40	-1.38	-1.90%	70.02	73.48	22399	16080	4.00%
2026-05-14	73.41	72.78	0.25	0.34%	70.82	74.40	24830	18021	4.43%
2026-05-13	70.80	72.53	1.13	1.58%	69.70	73.20	21883	15676	3.90%
2026-05-12	72.30	71.40	-0.90	-1.24%	70.51	72.64	17636	12605	3.15%
2026-05-11	72.54	72.30	0.86	1.20%	71.10	72.89	21588	15544	3.85%