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
2026-03-20	37.30	36.34	-0.83	-2.23%	36.22	37.49	71637	26428	2.43%
2026-03-19	37.40	37.17	-0.80	-2.11%	37.01	37.80	48524	18122	1.64%
2026-03-18	38.35	37.97	-0.20	-0.52%	37.40	38.52	54979	20844	1.86%
2026-03-17	39.26	38.17	-1.18	-3.00%	38.12	39.42	53401	20614	1.81%
2026-03-16	38.91	39.35	0.44	1.13%	38.16	39.74	53375	20782	1.81%
2026-03-13	39.60	38.91	-0.97	-2.43%	38.72	39.61	58553	22931	1.98%
2026-03-12	39.60	39.88	0.50	1.27%	39.16	40.72	61918	24757	2.10%
2026-03-11	40.13	39.38	-0.71	-1.77%	39.28	40.36	44298	17609	1.50%
2026-03-10	39.76	40.09	1.09	2.79%	39.65	40.49	67126	26932	2.27%
2026-03-09	39.16	39.00	-0.60	-1.52%	37.88	39.26	58990	22657	2.00%
2026-03-06	38.63	39.60	0.94	2.43%	38.35	39.66	44943	17641	1.52%
2026-03-05	38.99	38.66	0.31	0.81%	38.39	39.75	58726	22963	1.99%
2026-03-04	38.22	38.35	-0.05	-0.13%	38.04	39.15	48651	18726	1.65%
2026-03-03	41.84	38.40	-3.44	-8.22%	38.38	42.25	128265	50957	4.35%
2026-03-02	41.98	41.84	-0.91	-2.13%	41.78	42.93	85147	35951	2.88%
2026-02-27	43.01	42.75	-0.55	-1.27%	41.86	43.60	91537	38956	3.10%
2026-02-26	43.10	43.30	0.24	0.56%	42.31	43.64	77063	33170	2.61%
2026-02-25	42.89	43.06	0.23	0.54%	42.60	43.38	65929	28391	2.23%
2026-02-24	44.24	42.83	-0.94	-2.15%	42.62	44.42	67254	28993	2.28%
2026-02-13	43.30	43.77	0.43	0.99%	42.92	44.60	68675	30242	2.33%
2026-02-12	42.77	43.34	0.67	1.57%	42.51	43.43	47515	20485	1.61%
2026-02-11	42.77	42.67	-0.10	-0.23%	42.18	43.19	37913	16237	1.28%
2026-02-10	42.71	42.77	0.16	0.38%	42.36	43.37	51403	22074	1.74%
2026-02-09	42.00	42.61	1.22	2.95%	41.78	43.80	102097	43611	3.46%
2026-02-06	41.50	41.39	-0.52	-1.24%	41.39	42.31	52107	21811	1.77%
2026-02-05	41.68	41.91	-0.19	-0.45%	41.08	42.30	59516	24761	2.02%
2026-02-04	42.14	42.10	-0.32	-0.75%	41.35	42.38	60455	25294	2.05%
2026-02-03	41.69	42.42	1.28	3.11%	41.18	42.65	72786	30549	2.47%
2026-02-02	43.31	41.14	-2.86	-6.50%	41.08	43.58	120145	50306	4.07%
2026-01-30	44.10	44.00	-0.78	-1.74%	42.86	45.28	116316	51078	3.94%
2026-01-29	46.70	44.78	-1.83	-3.93%	44.55	47.43	100161	45845	3.39%
2026-01-28	45.38	46.61	2.17	4.88%	45.38	48.21	158058	74183	5.35%
2026-01-27	42.65	44.44	1.49	3.47%	41.18	45.09	139733	60396	4.73%
2026-01-26	43.65	42.95	-0.82	-1.87%	42.43	44.75	96922	41907	3.28%
2026-01-23	43.20	43.77	0.74	1.72%	42.97	44.12	82654	36045	2.80%
2026-01-22	44.50	43.03	-0.54	-1.24%	42.88	45.00	117473	51234	3.98%
2026-01-21	42.08	43.57	1.06	2.49%	42.08	44.17	98878	42984	3.35%
2026-01-20	42.00	42.51	0.45	1.07%	41.90	43.10	81959	34844	2.78%
2026-01-19	43.82	42.06	-1.76	-4.02%	41.61	43.85	114770	48540	3.89%
2026-01-16	42.34	43.82	1.76	4.18%	42.14	44.06	114924	49554	3.89%
2026-01-15	41.68	42.06	0.09	0.21%	41.45	42.37	51222	21452	1.74%
2026-01-14	41.68	41.97	0.29	0.70%	41.65	43.00	89855	38079	3.04%
2026-01-13	42.70	41.68	-0.87	-2.04%	41.53	43.00	77846	32855	2.64%
2026-01-12	42.88	42.55	-0.20	-0.47%	41.50	42.88	120237	50481	4.07%
2026-01-09	43.40	42.75	-0.17	-0.40%	42.25	43.40	79450	33980	2.69%
2026-01-08	42.71	42.92	0.02	0.05%	42.00	43.68	60696	26125	2.06%
2026-01-07	42.30	42.90	0.86	2.05%	42.13	43.43	73310	31375	2.48%
2026-01-06	41.94	42.04	0.54	1.30%	41.30	42.23	59165	24765	2.00%
2026-01-05	41.04	41.50	0.84	2.07%	40.95	41.80	63199	26212	2.14%
2025-12-31	41.69	40.66	-0.97	-2.33%	40.57	41.76	41809	17085	1.42%
2025-12-30	41.02	41.63	0.35	0.85%	40.90	41.97	48190	19987	1.63%
2025-12-29	40.80	41.28	0.54	1.33%	40.80	42.56	62372	26053	2.11%
2025-12-26	41.68	40.74	-1.28	-3.05%	40.60	42.13	56183	23152	1.90%
2025-12-25	42.48	42.02	0.27	0.65%	41.70	42.84	65642	27684	2.22%
2025-12-24	38.46	41.75	3.39	8.84%	38.35	42.18	133990	55078	4.54%
2025-12-23	38.31	38.36	-0.09	-0.23%	38.03	38.99	34404	13274	1.17%
2025-12-22	37.55	38.45	0.90	2.40%	37.55	38.64	42272	16225	1.43%
2025-12-19	37.88	37.55	0.10	0.27%	37.44	38.29	30673	11606	1.04%
2025-12-18	37.60	37.45	-0.52	-1.37%	37.45	38.33	49177	18643	1.67%
2025-12-17	38.08	37.97	0.04	0.11%	36.80	38.45	75804	28402	2.57%
2025-12-16	38.91	37.93	-0.93	-2.39%	37.72	39.18	45834	17447	1.55%
2025-12-15	39.70	38.86	-1.19	-2.97%	38.80	40.30	61501	24280	2.08%
2025-12-12	39.58	40.05	0.30	0.75%	39.22	40.56	59891	23988	2.03%