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
2026-06-18	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%
2026-05-08	69.49	71.44	1.68	2.41%	67.49	71.89	22123	15546	3.95%
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%