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
2026-05-06	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%
2026-03-13	38.52	37.94	-0.88	-2.27%	37.80	39.12	15291	5861	1.80%
2026-03-12	39.40	38.82	-0.73	-1.85%	38.41	39.88	15110	5897	1.78%
2026-03-11	40.19	39.55	-0.64	-1.59%	39.47	40.92	15634	6259	1.84%
2026-03-10	38.85	40.19	1.64	4.25%	38.85	40.50	16853	6740	1.98%
2026-03-09	38.38	38.55	-0.61	-1.56%	37.62	38.87	17720	6763	2.08%
2026-03-06	38.98	39.16	0.18	0.46%	38.50	39.45	12755	4995	1.50%
2026-03-05	39.00	38.98	0.87	2.28%	38.60	39.87	16736	6568	1.97%
2026-03-04	37.80	38.11	-0.28	-0.73%	37.50	39.20	17163	6602	2.02%
2026-03-03	41.93	38.39	-3.58	-8.53%	38.29	42.40	35818	14220	4.21%
2026-03-02	42.76	41.97	-1.82	-4.16%	41.78	43.64	29072	12347	3.42%
2026-02-27	43.56	43.79	-0.19	-0.43%	42.92	43.79	14168	6137	1.67%
2026-02-26	43.18	43.98	0.98	2.28%	42.40	44.15	24896	10784	2.93%
2026-02-25	43.23	43.00	-0.24	-0.56%	42.50	43.88	17854	7651	2.10%
2026-02-24	43.86	43.24	0.01	0.02%	42.28	43.97	23698	10229	2.79%
2026-02-13	41.55	43.23	1.56	3.74%	41.40	44.10	31937	13791	3.75%
2026-02-12	41.23	41.67	0.48	1.17%	41.15	41.88	16938	7048	1.99%
2026-02-11	41.23	41.19	-0.08	-0.19%	41.00	41.77	15338	6342	1.80%
2026-02-10	41.13	41.27	0.05	0.12%	41.13	41.92	15375	6377	1.81%
2026-02-09	41.24	41.22	0.63	1.55%	40.72	41.50	19422	8000	2.28%
2026-02-06	40.43	40.59	-0.51	-1.24%	40.25	41.38	16892	6885	1.99%
2026-02-05	41.86	41.10	-0.98	-2.33%	40.77	41.86	20348	8397	2.39%
2026-02-04	41.98	42.08	0.05	0.12%	41.25	42.24	24442	10210	2.87%
2026-02-03	42.00	42.03	0.67	1.62%	41.25	42.30	26152	10923	3.07%
2026-02-02	43.33	41.36	-3.48	-7.76%	41.20	45.00	45282	19078	5.32%
2026-01-30	43.87	44.84	0.89	2.03%	43.05	45.00	38181	16850	4.49%
2026-01-29	47.02	43.95	-1.57	-3.45%	43.95	47.99	46123	21064	5.42%
2026-01-28	44.35	45.52	0.82	1.83%	44.35	46.20	37289	16927	4.38%
2026-01-27	43.23	44.70	1.06	2.43%	42.30	45.00	33817	14775	3.98%