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
2026-05-07	67.20	69.76	2.61	3.89%	66.96	70.17	26305	18131	4.69%
2026-05-06	67.00	67.15	1.27	1.93%	66.68	69.04	34173	23179	6.10%
2026-04-30	64.66	65.88	-7.45	-10.16%	64.06	66.58	50972	33204	9.09%
2026-04-29	70.38	73.33	3.56	5.10%	69.88	73.79	27396	19866	4.89%
2026-04-28	72.27	69.77	-2.58	-3.57%	69.20	72.50	18675	13207	3.33%
2026-04-27	70.00	72.35	2.36	3.37%	69.01	72.57	18913	13481	3.37%
2026-04-24	69.17	69.99	0.04	0.06%	69.15	70.67	16039	11215	2.86%
2026-04-23	72.57	69.95	-1.36	-1.91%	69.58	72.66	17968	12797	3.21%
2026-04-22	69.76	71.31	0.92	1.31%	69.52	71.38	12227	8635	2.18%
2026-04-21	70.93	70.39	-0.51	-0.72%	69.00	71.00	12473	8723	2.22%
2026-04-20	71.38	70.90	-0.30	-0.42%	70.71	71.71	13748	9794	2.45%
2026-04-17	70.30	71.20	0.58	0.82%	69.94	71.36	10761	7620	1.92%
2026-04-16	69.98	70.62	0.77	1.10%	69.64	70.87	10716	7540	1.91%
2026-04-15	70.26	69.85	0.15	0.22%	69.69	71.82	15894	11251	2.84%
2026-04-14	70.10	69.70	0.81	1.18%	69.03	70.28	12702	8856	2.27%
2026-04-13	68.28	68.89	0.12	0.17%	68.01	69.34	11549	7947	2.06%
2026-04-10	67.99	68.77	1.59	2.37%	67.98	69.29	10859	7467	1.94%
2026-04-09	67.96	67.18	-1.18	-1.73%	67.18	68.55	10798	7315	1.93%
2026-04-08	66.50	68.36	3.60	5.56%	66.50	68.44	15378	10393	2.74%
2026-04-07	63.72	64.76	1.14	1.79%	63.02	65.29	9118	5897	1.63%
2026-04-03	64.84	63.62	-0.96	-1.49%	63.20	65.81	8516	5445	1.52%
2026-04-02	66.28	64.58	-1.85	-2.78%	64.18	66.79	9328	6091	1.66%
2026-04-01	66.40	66.43	1.67	2.58%	65.00	66.44	9567	6304	1.71%
2026-03-31	64.76	64.76	-0.38	-0.58%	64.64	66.47	10753	7044	1.92%
2026-03-30	65.30	65.14	-1.50	-2.25%	64.31	66.10	16838	10975	3.00%
2026-03-27	63.99	66.64	1.63	2.51%	63.77	66.79	9742	6415	1.74%
2026-03-26	66.93	65.01	-1.89	-2.83%	64.99	67.31	7902	5208	1.41%
2026-03-25	65.45	66.90	1.55	2.37%	65.45	67.43	9864	6591	1.76%
2026-03-24	65.00	65.35	2.05	3.24%	63.35	65.40	12064	7767	2.15%
2026-03-23	64.01	63.30	-3.30	-4.95%	63.20	65.46	19298	12390	3.44%
2026-03-20	68.54	66.60	-1.80	-2.63%	66.60	68.95	14006	9487	2.50%
2026-03-19	69.50	68.40	-1.95	-2.77%	67.97	69.50	13281	9102	2.37%
2026-03-18	69.00	70.35	1.40	2.03%	69.00	70.35	10033	6995	1.79%
2026-03-17	71.79	68.95	-2.27	-3.19%	68.95	71.79	11647	8152	2.08%
2026-03-16	70.75	71.22	0.52	0.74%	69.18	71.37	15657	11004	2.79%
2026-03-13	71.38	70.70	-1.13	-1.57%	70.60	72.01	13844	9844	2.47%
2026-03-12	72.91	71.83	-1.35	-1.84%	71.05	73.61	13807	9961	2.46%
2026-03-11	74.55	73.18	-1.37	-1.84%	72.90	75.35	13773	10181	2.46%
2026-03-10	72.82	74.55	3.07	4.29%	72.60	75.25	15988	11857	2.85%
2026-03-09	71.02	71.48	-1.79	-2.44%	68.81	72.00	18059	12633	3.22%
2026-03-06	72.28	73.27	0.53	0.73%	71.91	73.80	11341	8268	2.02%
2026-03-05	72.36	72.74	1.62	2.28%	72.36	73.85	16520	12052	2.95%
2026-03-04	71.72	71.12	-1.26	-1.74%	70.58	72.99	18918	13567	3.37%
2026-03-03	79.07	72.38	-6.08	-7.75%	72.30	79.37	26935	20216	4.80%
2026-03-02	81.00	78.46	-4.14	-5.01%	77.60	82.10	21911	17397	3.91%
2026-02-27	83.00	82.60	-1.27	-1.51%	81.68	83.35	13960	11511	2.49%
2026-02-26	83.00	83.87	0.78	0.94%	82.07	84.58	16314	13620	2.91%
2026-02-25	81.99	83.09	1.26	1.54%	80.90	83.28	17654	14502	3.15%
2026-02-24	84.88	81.83	-1.72	-2.06%	80.40	85.50	24355	19976	4.34%
2026-02-13	79.56	83.55	3.55	4.44%	79.36	85.97	40529	33960	7.23%
2026-02-12	78.26	80.00	2.11	2.71%	78.00	80.45	16134	12845	2.88%
2026-02-11	78.60	77.89	-0.43	-0.55%	77.21	78.60	9791	7607	1.75%
2026-02-10	76.60	78.32	1.08	1.40%	76.60	80.88	17371	13734	3.10%
2026-02-09	77.91	77.24	0.78	1.02%	76.50	78.00	13208	10203	2.36%
2026-02-06	74.57	76.46	0.88	1.16%	74.32	77.19	14868	11305	2.65%
2026-02-05	74.60	75.58	0.16	0.21%	74.42	76.21	12196	9203	2.18%
2026-02-04	77.07	75.42	-1.64	-2.13%	74.52	77.07	19643	14823	3.50%
2026-02-03	77.58	77.06	0.08	0.10%	76.20	78.45	22481	17364	4.01%
2026-02-02	80.00	76.98	-7.94	-9.35%	76.00	80.50	45330	35338	8.09%
2026-01-30	81.98	84.92	2.92	3.56%	81.40	85.00	31918	26782	5.69%
2026-01-29	85.93	82.00	-4.07	-4.73%	81.75	85.93	26723	22331	4.77%
2026-01-28	85.61	86.07	0.09	0.10%	85.45	88.20	29951	25996	5.34%