美芯晟 (688458) - 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	40.98	41.58	0.62	1.51%	40.68	42.29	34332	14283	3.66%
2026-06-17	40.49	40.96	0.35	0.86%	39.98	41.33	30129	12269	3.21%
2026-06-16	39.50	40.61	1.95	5.04%	38.63	41.13	35753	14343	3.81%
2026-06-15	37.67	38.66	1.33	3.56%	37.35	38.77	22786	8736	2.43%
2026-06-12	38.93	37.33	-0.41	-1.09%	37.02	39.34	39587	15058	4.22%
2026-06-11	37.04	37.74	-0.14	-0.37%	36.74	38.46	26541	9950	2.83%
2026-06-10	38.50	37.88	-0.82	-2.12%	37.23	39.33	34530	13188	3.68%
2026-06-09	36.78	38.70	2.60	7.20%	36.71	40.11	62591	24287	6.68%
2026-06-08	36.87	36.10	-1.90	-5.00%	35.35	38.00	38336	14048	4.09%
2026-06-05	36.31	38.00	1.02	2.76%	35.80	39.71	41805	15764	4.46%
2026-06-04	36.54	36.98	0.06	0.16%	36.31	37.76	33946	12588	3.62%
2026-06-03	37.10	36.92	-0.06	-0.16%	36.31	38.40	37101	13881	3.96%
2026-06-02	38.31	36.98	-1.10	-2.89%	36.67	38.31	31894	11933	3.40%
2026-06-01	39.45	38.08	-1.35	-3.42%	37.93	40.06	34425	13384	3.67%
2026-05-29	43.72	39.43	-3.91	-9.02%	39.20	43.72	62322	25299	6.65%
2026-05-28	42.37	43.34	0.75	1.76%	41.87	43.75	40268	17346	4.30%
2026-05-27	45.12	42.59	-2.56	-5.67%	42.00	45.82	55968	24215	5.97%
2026-05-26	48.00	45.15	-3.62	-7.42%	44.28	48.01	74480	33770	7.95%
2026-05-25	46.55	48.77	1.28	2.70%	45.70	49.28	98302	47305	10.49%
2026-05-22	42.90	47.49	5.29	12.54%	42.90	48.88	124918	58421	13.33%
2026-05-21	45.83	42.20	-4.29	-9.23%	42.10	46.50	60473	26774	7.11%
2026-05-20	44.20	46.49	1.14	2.51%	44.10	46.60	64597	29299	7.59%
2026-05-19	42.55	45.35	2.96	6.98%	41.55	46.00	82207	36345	9.66%
2026-05-18	43.57	42.39	-2.19	-4.91%	42.01	44.01	57849	24777	6.80%
2026-05-15	45.90	44.58	-1.40	-3.04%	43.90	46.89	94269	42741	11.08%
2026-05-14	39.99	45.98	6.36	16.05%	39.38	46.19	126624	54770	14.88%
2026-05-13	39.50	39.62	0.06	0.15%	38.56	39.88	18028	7101	2.12%
2026-05-12	39.77	39.56	-0.39	-0.98%	38.70	40.08	22659	8909	2.66%
2026-05-11	39.30	39.95	1.05	2.70%	39.28	40.50	29345	11716	3.45%
2026-05-08	38.00	38.90	0.80	2.10%	37.58	39.00	24561	9422	2.89%
2026-05-07	37.38	38.10	0.93	2.50%	37.18	38.48	23926	9073	2.81%
2026-05-06	37.52	37.17	0.31	0.84%	37.02	38.14	37493	14070	4.41%
2026-04-30	35.00	36.86	0.22	0.60%	34.62	37.24	38935	13939	4.58%
2026-04-29	36.43	36.64	0.04	0.11%	36.15	37.27	17389	6397	2.04%
2026-04-28	37.42	36.60	-1.26	-3.33%	36.37	37.93	22085	8191	2.60%
2026-04-27	36.89	37.86	1.15	3.13%	36.89	38.11	20157	7570	2.37%
2026-04-24	36.23	36.71	0.64	1.77%	36.02	37.08	17984	6590	2.11%
2026-04-23	36.77	36.07	-0.68	-1.85%	35.89	37.19	15987	5827	1.88%
2026-04-22	36.42	36.75	0.34	0.93%	35.81	36.90	20034	7340	2.36%
2026-04-21	36.50	36.41	-0.25	-0.68%	35.70	36.53	14513	5245	1.71%
2026-04-20	36.41	36.66	0.21	0.58%	36.15	37.00	15195	5560	1.79%
2026-04-17	35.53	36.45	0.67	1.87%	35.53	36.45	11815	4264	1.39%
2026-04-16	35.39	35.78	0.28	0.79%	35.36	35.95	11557	4118	1.36%
2026-04-15	35.58	35.50	0.21	0.60%	35.25	36.28	19702	7047	2.32%
2026-04-14	35.19	35.29	0.55	1.58%	34.91	35.35	12010	4216	1.41%
2026-04-13	34.78	34.74	0.04	0.12%	34.61	35.17	13549	4727	1.59%
2026-04-10	34.72	34.70	0.39	1.14%	34.45	35.20	16165	5642	1.90%
2026-04-09	34.65	34.31	-0.64	-1.83%	34.02	34.91	14980	5162	1.76%
2026-04-08	33.98	34.95	2.18	6.65%	33.61	34.98	16994	5853	2.00%
2026-04-07	32.10	32.77	0.56	1.74%	32.09	33.14	14822	4862	1.74%
2026-04-03	33.22	32.21	-0.66	-2.01%	32.13	33.34	12343	4014	1.45%
2026-04-02	33.50	32.87	-0.76	-2.26%	32.50	33.55	14510	4795	1.71%
2026-04-01	33.46	33.63	0.88	2.69%	32.97	33.79	17799	5944	2.09%
2026-03-31	33.05	32.75	-0.40	-1.21%	32.62	34.20	19140	6400	2.25%
2026-03-30	32.40	33.15	0.03	0.09%	32.16	33.22	14432	4747	1.70%
2026-03-27	32.00	33.12	0.64	1.97%	31.41	33.36	15483	5079	1.82%
2026-03-26	33.08	32.48	-1.07	-3.19%	32.31	33.63	17926	5895	2.11%
2026-03-25	33.48	33.55	0.27	0.81%	33.00	34.52	24266	8209	2.85%
2026-03-24	32.98	33.28	0.97	3.00%	32.00	33.33	19541	6389	2.30%
2026-03-23	34.82	32.31	-2.95	-8.37%	32.00	35.04	28990	9663	3.41%
2026-03-20	36.71	35.26	-1.13	-3.11%	35.26	36.86	13759	4956	1.62%
2026-03-19	36.85	36.39	-1.16	-3.09%	36.20	37.40	14941	5472	1.76%
2026-03-18	36.98	37.55	0.62	1.68%	36.85	37.58	12803	4760	1.51%
2026-03-17	38.50	36.93	-1.36	-3.55%	36.82	38.50	18250	6848	2.15%
2026-03-16	37.63	38.29	0.35	0.92%	37.61	38.40	16207	6155	1.91%