南芯科技 (688484) - 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
2025-08-01	38.60	40.15	1.89	4.94%	37.90	40.30	126725	50069	4.32%
2025-07-31	37.56	38.26	0.02	0.05%	37.41	39.30	75911	29480	2.59%
2025-07-30	38.53	38.24	-0.43	-1.11%	37.94	38.87	45589	17494	1.55%
2025-07-29	37.66	38.67	0.91	2.41%	37.50	39.25	67548	26093	2.30%
2025-07-28	37.60	37.76	0.38	1.02%	37.30	38.09	53364	20119	1.82%
2025-07-25	37.05	37.38	0.36	0.97%	36.62	37.50	33993	12593	1.16%
2025-07-24	36.83	37.02	0.29	0.79%	36.64	37.50	39321	14600	1.34%
2025-07-23	36.76	36.73	-0.20	-0.54%	36.55	37.03	33105	12170	1.13%
2025-07-22	37.08	36.93	-0.17	-0.46%	36.51	37.38	32778	12125	1.12%
2025-07-21	36.68	37.10	0.48	1.31%	36.66	37.63	38132	14188	1.30%
2025-07-18	37.47	36.62	-0.81	-2.16%	36.46	37.76	67193	24810	2.29%
2025-07-17	37.90	37.43	-0.47	-1.24%	37.21	38.05	40460	15206	1.38%
2025-07-16	38.63	37.90	-0.69	-1.79%	37.83	39.14	38751	14846	1.32%
2025-07-15	38.21	38.59	0.54	1.42%	37.94	38.68	22278	8537	0.76%
2025-07-14	38.29	38.05	-0.24	-0.63%	38.04	38.88	22523	8633	0.77%
2025-07-11	38.28	38.29	0.19	0.50%	37.80	38.65	33402	12770	1.14%
2025-07-10	38.49	38.10	-0.24	-0.63%	37.97	38.79	27939	10679	0.95%
2025-07-09	39.36	38.34	-0.86	-2.19%	38.22	39.36	27942	10804	0.95%
2025-07-08	39.01	39.40	0.03	0.08%	39.01	39.65	32927	12968	1.12%
2025-07-07	39.19	39.37	-0.06	-0.15%	38.90	39.67	28433	11175	0.97%
2025-07-04	39.51	39.43	-0.03	-0.08%	38.75	39.94	45573	17987	1.55%
2025-07-03	38.73	39.46	0.73	1.88%	38.28	39.68	53261	20770	1.82%
2025-07-02	39.50	38.73	-0.48	-1.22%	38.50	39.50	38584	14984	1.32%
2025-07-01	39.48	39.21	-0.34	-0.86%	38.75	40.10	65706	25920	2.24%
2025-06-30	39.20	39.55	0.84	2.17%	38.35	39.68	72801	28481	2.48%
2025-06-27	38.30	38.71	0.53	1.39%	38.20	39.55	73687	28640	2.51%
2025-06-26	37.04	38.18	1.11	2.99%	36.91	38.78	75078	28656	2.56%
2025-06-25	36.33	37.07	0.75	2.06%	35.91	37.22	55339	20314	1.89%
2025-06-24	36.50	36.32	-0.03	-0.08%	36.10	36.56	34455	12517	1.18%
2025-06-23	35.98	36.35	0.33	0.92%	35.55	36.80	45502	16561	1.55%
2025-06-20	35.96	36.02	0.16	0.45%	35.83	36.28	38625	13930	1.32%
2025-06-19	35.65	35.86	0.21	0.59%	35.38	36.30	54643	19659	1.87%
2025-06-18	34.89	35.65	0.77	2.21%	34.70	35.93	60423	21442	2.06%
2025-06-17	33.95	34.88	1.05	3.10%	33.94	35.05	48044	16712	1.64%
2025-06-16	33.60	33.83	0.04	0.12%	33.56	34.25	21098	7165	0.72%
2025-06-13	34.15	33.79	-0.39	-1.14%	33.55	34.41	56225	19065	1.92%
2025-06-12	34.80	34.18	-0.69	-1.98%	34.17	34.94	34834	12008	1.19%
2025-06-11	34.66	34.87	0.15	0.43%	34.32	35.02	33725	11699	1.15%
2025-06-10	35.19	34.72	-0.28	-0.80%	34.48	35.79	55924	19663	1.91%
2025-06-09	34.81	35.00	0.19	0.55%	34.72	35.44	37137	13024	1.27%
2025-06-06	35.02	34.81	-0.21	-0.60%	34.65	35.33	51437	17988	1.76%
2025-06-05	32.85	35.02	2.23	6.80%	32.58	35.10	138582	47388	4.73%
2025-06-04	32.75	32.79	0.13	0.40%	32.50	32.94	32706	10709	1.12%
2025-06-03	32.85	32.66	-0.21	-0.64%	32.60	33.52	36301	11963	1.24%
2025-05-30	33.71	32.87	-0.94	-2.78%	32.70	33.78	34572	11413	1.18%
2025-05-29	33.51	33.81	0.51	1.53%	33.10	34.18	50395	16958	1.72%
2025-05-28	33.66	33.30	-0.26	-0.77%	33.08	33.70	38843	12941	1.33%
2025-05-27	32.78	33.56	0.77	2.35%	32.58	33.77	63135	21071	2.16%
2025-05-26	32.31	32.79	0.41	1.27%	32.31	32.98	30095	9836	1.03%
2025-05-23	32.82	32.38	-0.27	-0.83%	32.32	33.25	40998	13450	1.40%
2025-05-22	32.32	32.65	0.32	0.99%	32.25	33.48	46637	15337	1.59%
2025-05-21	32.64	32.33	-0.15	-0.46%	32.09	32.64	28174	9113	0.96%
2025-05-20	32.95	32.48	-0.10	-0.31%	32.41	32.96	28159	9183	0.96%
2025-05-19	31.98	32.58	0.60	1.88%	31.78	33.09	56755	18536	1.94%
2025-05-16	31.97	31.98	0.02	0.06%	31.90	32.48	30657	9860	1.05%
2025-05-15	32.90	31.96	-0.94	-2.86%	31.90	32.93	42110	13581	1.44%
2025-05-14	33.10	32.90	-0.16	-0.48%	32.66	33.37	35592	11735	1.21%
2025-05-13	34.20	33.06	-0.57	-1.69%	33.01	34.29	46353	15530	1.58%
2025-05-12	33.88	33.63	0.00	0.00%	33.50	34.13	50542	17048	1.73%
2025-05-09	34.15	33.63	-0.68	-1.98%	33.33	34.35	41182	13878	1.41%
2025-05-08	34.28	34.31	-0.07	-0.20%	33.90	34.85	37715	12970	1.29%
2025-05-07	34.80	34.38	-0.01	-0.03%	34.11	35.18	42240	14568	1.44%
2025-05-06	33.92	34.39	0.79	2.35%	33.92	34.75	43093	14816	1.47%
2025-04-30	33.78	33.60	-0.20	-0.59%	33.44	34.05	38200	12894	1.30%
2025-04-29	33.00	33.80	0.08	0.24%	32.12	33.92	79324	26263	2.71%
2025-04-28	33.86	33.72	-0.26	-0.77%	33.62	34.15	34617	11723	1.18%
2025-04-25	34.70	33.98	-0.90	-2.58%	33.51	34.70	66205	22518	2.26%
2025-04-24	35.39	34.88	-0.57	-1.61%	34.46	35.58	48986	17118	1.67%