致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 01:53:08 休市中

敏芯股份 (688286) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 55.84 55.33 -0.50 -0.90% 53.44 58.68 22271 12437 3.98%
2025-04-07 62.31 55.83 -13.96 -20.00% 55.83 64.74 22186 13150 3.96%
2025-04-03 71.00 69.79 -2.32 -3.22% 69.31 72.88 13291 9416 2.37%
2025-04-02 69.63 72.11 2.48 3.56% 69.31 73.98 17068 12257 3.05%
2025-04-01 70.49 69.63 -1.25 -1.76% 69.61 71.61 10066 7111 1.80%
2025-03-31 68.87 70.88 1.08 1.55% 67.40 71.01 13023 8972 2.33%
2025-03-28 70.69 69.80 -0.89 -1.26% 69.67 72.32 9012 6386 1.61%
2025-03-27 70.99 70.69 -1.02 -1.42% 70.00 72.82 10585 7543 1.89%
2025-03-26 70.13 71.71 1.45 2.06% 70.13 73.44 12106 8761 2.16%
2025-03-25 72.32 70.26 -3.44 -4.67% 69.58 73.69 12379 8850 2.21%
2025-03-24 73.19 73.70 0.11 0.15% 70.32 74.77 13312 9664 2.38%
2025-03-21 77.20 73.59 -4.91 -6.25% 73.19 78.20 19841 14802 3.54%
2025-03-20 78.21 78.50 0.15 0.19% 77.20 80.70 12912 10226 2.31%
2025-03-19 78.44 78.35 -0.97 -1.22% 76.80 80.45 14513 11401 2.59%
2025-03-18 78.72 79.32 0.63 0.80% 78.14 81.87 12461 9965 2.23%
2025-03-17 78.90 78.69 0.66 0.85% 77.00 78.90 10940 8538 1.95%
2025-03-14 76.10 78.03 1.42 1.85% 75.38 78.78 14318 11046 2.56%
2025-03-13 83.75 76.61 -7.19 -8.58% 75.17 83.75 30510 23904 5.45%
2025-03-12 84.80 83.80 1.14 1.38% 82.12 86.74 18781 15831 3.35%
2025-03-11 82.20 82.66 -2.34 -2.75% 80.60 85.00 18435 15212 3.29%
2025-03-10 80.98 85.00 4.00 4.94% 79.43 86.40 26628 22262 4.76%
2025-03-07 80.96 81.00 -0.51 -0.63% 80.20 83.65 16906 13862 3.02%
2025-03-06 82.91 81.51 -1.25 -1.51% 81.34 83.79 21476 17738 3.84%
2025-03-05 83.90 82.76 -1.18 -1.41% 80.70 84.80 20061 16518 3.58%
2025-03-04 81.51 83.94 1.61 1.96% 80.11 85.76 25145 21108 4.49%
2025-03-03 81.30 82.33 1.73 2.15% 76.12 82.83 25477 20592 4.55%
2025-02-28 85.15 80.60 -4.40 -5.18% 79.30 85.93 24980 20462 4.46%
2025-02-27 84.51 85.00 -0.87 -1.01% 82.51 86.88 29017 24501 5.18%
2025-02-26 87.04 85.87 -1.13 -1.30% 84.00 92.90 37401 32847 6.68%
2025-02-25 85.65 87.00 -2.00 -2.25% 84.51 88.00 29142 25161 5.21%
2025-02-24 83.28 89.00 5.72 6.87% 80.88 90.88 49136 41602 8.78%
2025-02-21 81.03 83.28 0.90 1.09% 80.00 85.68 47631 39272 8.51%
2025-02-20 71.31 82.38 11.82 16.75% 71.31 83.88 59317 47254 10.59%
2025-02-19 66.61 70.56 4.20 6.33% 66.14 71.35 23543 16470 4.21%
2025-02-18 68.50 66.36 -1.93 -2.83% 66.21 69.85 14747 10055 2.63%
2025-02-17 67.69 68.29 0.80 1.19% 66.76 69.20 12472 8500 2.23%
2025-02-14 67.65 67.49 -0.94 -1.37% 66.16 68.58 16268 10931 2.91%
2025-02-13 73.24 68.43 -4.77 -6.52% 68.32 73.30 26993 18888 4.82%
2025-02-12 69.80 73.20 3.54 5.08% 67.62 75.30 30985 22038 5.53%
2025-02-11 70.62 69.66 -0.96 -1.36% 69.05 71.50 13679 9577 2.44%
2025-02-10 70.00 70.62 0.73 1.04% 67.50 70.62 17770 12285 3.17%
2025-02-07 71.99 69.89 -2.10 -2.92% 68.64 74.50 28214 20217 5.04%
2025-02-06 70.12 71.99 1.38 1.95% 69.64 73.65 21811 15791 3.90%
2025-02-05 70.00 70.61 0.23 0.33% 69.50 73.99 23654 17090 4.22%
2025-01-27 68.12 70.38 3.00 4.45% 65.20 70.74 21512 14779 3.84%
2025-01-24 65.80 67.38 1.58 2.40% 65.20 67.78 12010 8038 2.15%
2025-01-23 67.36 65.80 -1.28 -1.91% 65.69 69.87 17491 11881 3.12%
2025-01-22 69.63 67.08 -2.57 -3.69% 66.88 70.80 15238 10422 2.72%
2025-01-21 67.50 69.65 2.85 4.27% 65.55 70.58 20283 13959 3.62%
2025-01-20 68.50 66.80 0.80 1.21% 65.20 68.88 16980 11382 3.03%
2025-01-17 63.22 66.00 2.50 3.94% 62.21 67.49 22446 14722 4.01%
2025-01-16 64.89 63.50 -1.39 -2.14% 61.86 66.65 21377 13563 3.82%
2025-01-15 62.25 64.89 2.64 4.24% 61.78 68.14 27758 18063 4.96%
2025-01-14 59.36 62.25 2.92 4.92% 58.50 62.42 19091 11676 3.41%
2025-01-13 58.05 59.33 0.70 1.19% 57.22 61.39 15497 9228 2.77%
2025-01-10 57.01 58.63 0.95 1.65% 56.72 60.96 21479 12806 3.84%
2025-01-09 58.18 57.68 -0.22 -0.38% 57.00 59.47 15429 8982 2.76%
2025-01-08 55.90 57.90 1.40 2.48% 55.10 59.76 17826 10240 3.18%
2025-01-07 54.33 56.50 2.06 3.78% 54.33 56.52 9697 5400 1.73%
2025-01-06 56.29 54.44 -1.86 -3.30% 54.00 56.69 12818 7084 2.29%
2025-01-03 60.00 56.30 -4.09 -6.77% 56.25 61.39 16297 9543 2.91%
2025-01-02 59.01 60.39 0.14 0.23% 57.89 62.68 17357 10513 3.10%
2024-12-31 64.02 60.25 -4.11 -6.39% 60.14 64.81 19568 12077 3.50%
2024-12-30 66.91 64.36 -2.55 -3.81% 63.05 66.91 16808 10837 3.00%