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
2026-06-16	44.28	52.67	8.78	20.00%	44.01	52.67	393193	194971	9.19%
2026-06-15	40.58	43.89	3.61	8.96%	40.42	44.30	150414	64426	3.52%
2026-06-12	42.00	40.28	-0.97	-2.35%	39.80	42.45	153118	62400	3.58%
2026-06-11	41.40	41.25	-0.61	-1.46%	40.60	43.14	127181	52902	2.97%
2026-06-10	43.12	41.86	-2.09	-4.76%	40.88	43.57	107336	45018	2.51%
2026-06-09	40.03	43.95	4.70	11.97%	39.42	44.40	164582	70152	3.85%
2026-06-08	39.85	39.25	-2.50	-5.99%	38.70	41.26	104673	41625	2.45%
2026-06-05	42.20	41.75	-1.26	-2.93%	40.65	43.27	99193	41604	2.32%
2026-06-04	41.20	43.26	1.26	3.00%	40.38	44.11	122730	52447	2.87%
2026-06-03	40.47	42.00	2.14	5.37%	40.20	43.78	155154	65353	3.63%
2026-06-02	40.51	39.86	-1.17	-2.85%	39.80	42.24	88162	35741	2.06%
2026-06-01	42.65	41.03	-0.97	-2.31%	40.80	43.58	109538	46124	2.56%
2026-05-29	47.44	42.00	-4.46	-9.60%	41.68	47.77	173162	74755	4.05%
2026-05-28	45.65	46.46	0.81	1.77%	44.81	47.81	125513	58325	2.93%
2026-05-27	47.10	45.65	-1.44	-3.06%	45.38	48.38	131263	61389	3.07%
2026-05-26	49.70	47.09	-2.20	-4.46%	45.68	49.80	149292	69976	3.49%
2026-05-25	45.28	49.29	3.96	8.74%	44.38	49.99	218230	104663	5.10%
2026-05-22	44.41	45.33	0.95	2.14%	44.26	45.79	87541	39524	2.05%
2026-05-21	48.68	44.38	-3.62	-7.54%	44.25	49.09	138437	64485	3.24%
2026-05-20	45.60	48.00	1.94	4.21%	45.31	49.27	190656	90594	4.46%
2026-05-19	44.68	46.06	1.41	3.16%	42.97	46.17	106473	47639	2.49%
2026-05-18	45.11	44.65	-1.08	-2.36%	44.25	46.07	92641	41734	2.17%
2026-05-15	47.62	45.73	-1.47	-3.11%	45.18	48.00	141002	65656	3.30%
2026-05-14	46.76	47.20	1.31	2.85%	46.15	49.70	230917	110978	5.40%
2026-05-13	44.48	45.89	0.47	1.03%	43.58	46.45	117633	53081	2.75%
2026-05-12	46.00	45.42	-0.88	-1.90%	44.80	46.44	129912	59093	3.04%
2026-05-11	43.22	46.30	3.08	7.13%	43.01	46.82	206355	93242	4.83%
2026-05-08	43.02	43.22	-0.66	-1.50%	41.61	44.00	158084	67339	3.70%
2026-05-07	39.49	43.88	4.62	11.77%	39.06	45.27	233109	99861	5.45%
2026-05-06	38.87	39.26	0.85	2.21%	38.59	39.95	130707	51356	3.06%
2026-04-30	36.76	38.41	0.35	0.92%	36.60	38.98	124983	47420	2.92%
2026-04-29	37.81	38.06	0.04	0.11%	36.92	38.30	55953	21113	1.31%
2026-04-28	38.88	38.02	-1.09	-2.79%	37.73	39.40	73955	28507	1.73%
2026-04-27	37.98	39.11	1.10	2.89%	37.79	39.75	93831	36595	2.19%
2026-04-24	37.80	38.01	0.93	2.51%	37.50	38.95	114064	43594	2.67%
2026-04-23	37.12	37.08	0.01	0.03%	36.90	38.35	71649	26899	1.68%
2026-04-22	36.36	37.07	0.44	1.20%	36.23	37.23	52555	19409	1.23%
2026-04-21	36.78	36.63	-0.15	-0.41%	36.11	37.02	52365	19134	1.22%
2026-04-20	37.08	36.78	-0.48	-1.29%	36.74	37.33	57072	21107	1.33%
2026-04-17	37.53	37.26	-0.34	-0.90%	37.13	37.66	41736	15611	0.98%
2026-04-16	37.00	37.60	0.26	0.70%	37.00	37.90	36229	13615	0.85%
2026-04-15	37.23	37.34	0.22	0.59%	36.95	37.70	64002	23953	1.50%
2026-04-14	36.92	37.12	0.49	1.34%	36.77	37.30	42761	15834	1.00%
2026-04-13	36.03	36.63	0.11	0.30%	36.03	37.04	31526	11573	0.74%
2026-04-10	36.50	36.52	0.56	1.56%	36.10	36.84	45043	16493	1.05%
2026-04-09	36.00	35.96	-0.62	-1.69%	35.92	36.55	34358	12429	0.80%
2026-04-08	35.43	36.58	1.89	5.45%	35.43	36.80	57475	20790	1.34%
2026-04-07	34.34	34.69	0.48	1.40%	34.33	35.01	31654	11014	0.74%
2026-04-03	34.41	34.21	0.02	0.06%	34.00	34.62	30577	10482	1.04%
2026-04-02	34.91	34.19	-0.97	-2.76%	34.00	35.07	36001	12403	1.22%
2026-04-01	35.13	35.16	0.79	2.30%	34.85	35.36	37626	13225	1.27%
2026-03-31	35.03	34.37	-0.71	-2.02%	34.37	35.37	30756	10728	1.04%
2026-03-30	35.11	35.08	-0.47	-1.32%	34.33	35.23	41710	14547	1.41%
2026-03-27	35.32	35.55	0.20	0.57%	34.80	35.95	29256	10381	0.99%
2026-03-26	35.94	35.35	-0.56	-1.56%	35.08	36.10	41707	14832	1.41%
2026-03-25	35.10	35.91	1.13	3.25%	35.00	36.47	67517	24265	2.29%
2026-03-24	35.45	34.78	-0.14	-0.40%	33.63	35.50	66128	22696	2.24%
2026-03-23	36.11	34.92	-1.42	-3.91%	34.60	36.35	63002	22281	2.13%
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%