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
2026-03-20	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%
2026-01-26	44.33	43.64	-0.88	-1.98%	42.98	44.77	34052	14866	4.00%
2026-01-23	44.00	44.52	0.88	2.02%	43.42	44.68	27301	12062	3.21%
2026-01-22	43.34	43.64	0.38	0.88%	42.75	43.87	27879	12068	3.28%
2026-01-21	42.30	43.26	0.96	2.27%	42.00	43.56	27598	11907	3.24%
2026-01-20	42.29	42.30	0.21	0.50%	41.95	43.39	30302	12908	3.56%
2026-01-19	42.90	42.09	-0.85	-1.98%	41.85	42.90	23318	9857	2.74%
2026-01-16	42.00	42.94	1.36	3.27%	41.42	43.25	36678	15519	4.31%
2026-01-15	41.03	41.58	0.55	1.34%	40.56	41.62	21918	9004	2.58%
2026-01-14	41.14	41.03	0.27	0.66%	40.41	42.06	32135	13278	3.78%
2026-01-13	42.08	40.76	-1.29	-3.07%	40.66	42.41	26955	11180	3.17%
2026-01-12	41.39	42.05	0.86	2.09%	40.88	42.17	28195	11729	3.31%
2026-01-09	41.15	41.19	0.04	0.10%	40.78	41.42	22597	9290	2.66%
2026-01-08	40.58	41.15	0.21	0.51%	40.56	41.79	25951	10732	3.05%
2026-01-07	41.05	40.94	0.22	0.54%	40.52	41.39	25928	10606	3.05%
2026-01-06	40.50	40.72	0.32	0.79%	40.09	41.33	22550	9181	2.65%
2026-01-05	40.00	40.40	0.76	1.92%	39.64	40.83	25299	10219	2.97%
2025-12-31	40.01	39.64	0.02	0.05%	39.23	40.01	19336	7661	2.27%
2025-12-30	39.61	39.62	-0.29	-0.73%	39.53	40.15	17614	7004	2.07%
2025-12-29	39.95	39.91	0.16	0.40%	39.56	40.68	22569	9058	2.65%
2025-12-26	39.98	39.75	-0.37	-0.92%	39.50	41.09	25618	10284	3.01%
2025-12-25	39.00	40.12	0.92	2.35%	38.86	40.24	24736	9783	2.91%
2025-12-24	37.95	39.20	1.33	3.51%	37.58	39.51	23559	9128	2.77%
2025-12-23	37.70	37.87	0.07	0.19%	37.34	38.05	14322	5413	1.68%
2025-12-22	37.32	37.80	0.71	1.91%	37.18	38.34	16898	6398	1.99%
2025-12-19	36.60	37.09	0.51	1.39%	36.60	37.31	13308	4928	1.56%
2025-12-18	36.30	36.58	-0.33	-0.89%	36.30	37.19	16479	6075	1.94%
2025-12-17	36.47	36.91	0.46	1.26%	35.62	36.93	18177	6573	2.14%
2025-12-16	37.36	36.45	-1.15	-3.06%	36.30	37.86	15780	5805	1.86%
2025-12-15	37.55	37.60	-0.14	-0.37%	37.11	37.95	17551	6605	2.06%
2025-12-12	37.16	37.74	0.58	1.56%	36.76	38.10	17497	6567	2.06%