芯朋微 (688508) - 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
2026-09-16	84.58	89.74	5.66	6.73%	83.50	90.35	64906	57195	4.90%
2026-09-15	80.91	84.08	2.07	2.52%	80.91	87.56	49776	42131	3.76%
2026-09-14	80.17	82.01	0.63	0.77%	78.80	82.98	32941	26794	2.49%
2026-09-11	80.99	81.38	-1.12	-1.36%	78.38	82.39	43830	35250	3.31%
2026-09-10	83.07	82.50	-2.10	-2.48%	81.81	85.49	36020	29904	2.72%
2026-09-09	85.08	84.60	0.05	0.06%	82.58	85.94	49529	41666	3.74%
2026-09-08	86.23	84.55	-1.97	-2.28%	83.07	88.88	57257	48898	4.32%
2026-09-07	83.81	86.52	3.63	4.38%	83.58	87.87	68012	58852	5.14%
2026-09-04	90.28	82.89	-4.79	-5.46%	82.21	90.77	72889	61852	5.50%
2026-09-03	90.55	87.68	3.40	4.03%	86.00	91.98	76775	67647	5.80%
2026-09-02	83.94	84.28	-1.00	-1.17%	81.81	87.00	54664	45926	4.13%
2026-09-01	91.50	85.28	-4.36	-4.86%	84.52	92.29	61495	53513	4.64%
2026-08-31	83.70	89.64	3.26	3.77%	83.55	89.80	63167	55169	4.77%
2026-08-28	90.70	86.38	-4.41	-4.86%	86.26	90.70	57968	51088	4.38%
2026-08-27	88.00	90.79	2.31	2.61%	87.28	91.91	90611	81129	6.84%
2026-08-26	86.29	88.48	3.04	3.56%	83.30	89.08	70460	60724	5.32%
2026-08-25	79.70	85.44	3.94	4.83%	79.00	89.11	99994	85498	7.55%
2026-08-24	86.53	81.50	-3.90	-4.57%	78.38	86.53	71299	57840	5.38%
2026-08-21	83.35	85.40	2.05	2.46%	83.35	88.70	62947	54119	4.75%
2026-08-20	83.43	83.35	1.22	1.49%	81.04	86.90	70544	59384	5.33%
2026-08-19	90.61	82.13	-12.09	-12.83%	81.02	91.74	96922	82809	7.32%
2026-08-18	96.52	94.22	-2.56	-2.65%	91.50	97.72	107125	100623	8.09%
2026-08-17	85.83	96.78	11.80	13.89%	85.83	97.50	130590	121650	9.86%
2026-08-14	83.07	84.98	2.73	3.32%	82.60	85.56	56215	47290	4.25%
2026-08-13	84.21	82.25	-1.05	-1.26%	81.93	86.88	55547	46922	4.19%
2026-08-12	83.28	83.30	0.02	0.02%	82.00	84.48	54615	45393	4.12%
2026-08-11	87.06	83.28	-4.22	-4.82%	83.18	87.70	59980	50873	4.53%
2026-08-10	86.65	87.50	0.56	0.64%	83.22	87.87	73047	62326	5.52%
2026-08-07	77.00	86.94	9.49	12.25%	76.45	88.50	109546	91497	8.27%
2026-08-06	73.34	77.45	3.67	4.97%	72.10	79.50	85394	65652	6.45%
2026-08-05	68.00	73.78	5.83	8.58%	68.00	75.95	86505	63486	6.53%
2026-08-04	61.00	67.95	7.45	12.31%	59.69	69.45	111323	73489	8.41%
2026-08-03	64.21	60.50	-4.59	-7.05%	58.58	64.99	79392	48517	6.00%
2026-07-31	62.23	65.09	6.97	11.99%	62.23	69.50	128001	84499	9.67%
2026-07-30	61.47	58.12	-4.60	-7.33%	55.00	62.30	101980	59457	7.70%
2026-07-29	69.70	62.72	-3.30	-5.00%	60.25	70.41	106445	68521	8.04%
2026-07-28	69.88	66.02	-5.99	-8.32%	64.80	71.90	88000	60141	6.65%
2026-07-27	70.00	72.01	4.32	6.38%	66.50	72.55	79684	55567	6.02%
2026-07-24	64.22	67.69	1.69	2.56%	63.01	71.77	90379	62239	6.83%
2026-07-23	70.25	66.00	-3.49	-5.02%	65.00	71.60	70044	47260	5.29%
2026-07-22	67.50	69.49	1.37	2.01%	66.00	75.34	122868	87336	9.28%
2026-07-21	62.19	68.12	7.12	11.67%	55.97	68.34	124617	78418	9.41%
2026-07-20	65.00	61.00	0.62	1.03%	58.70	70.00	117628	75487	8.88%
2026-07-17	69.20	60.38	-9.42	-13.50%	60.00	69.80	85351	55053	6.45%
2026-07-16	74.82	69.80	-6.55	-8.58%	69.50	76.96	75629	55052	5.71%
2026-07-15	79.99	76.35	-1.66	-2.13%	74.60	82.66	93662	73417	7.07%
2026-07-14	81.68	78.01	-3.67	-4.49%	74.50	82.63	90723	70908	6.85%
2026-07-13	87.45	81.68	-7.50	-8.41%	81.00	92.45	84051	72732	6.35%
2026-07-10	102.00	89.18	-11.82	-11.70%	89.03	103.48	128634	123910	9.71%
2026-07-09	98.00	101.00	2.91	2.97%	93.11	102.00	163483	160353	12.35%
2026-07-08	85.00	98.09	14.11	16.80%	80.09	100.78	203923	191542	15.40%
2026-07-07	83.51	83.98	-0.41	-0.49%	80.18	85.79	51473	43010	3.89%
2026-07-06	86.74	84.39	-1.61	-1.87%	80.37	88.82	62000	52782	4.68%
2026-07-03	88.03	86.00	-3.00	-3.37%	85.61	91.45	61194	53683	4.62%
2026-07-02	88.02	89.00	-2.10	-2.31%	84.00	97.75	87376	80193	6.60%
2026-07-01	93.72	91.10	-1.86	-2.00%	89.80	97.44	81504	75833	6.15%
2026-06-30	83.49	92.96	10.01	12.07%	81.90	93.68	106527	94925	8.04%
2026-06-29	83.49	82.95	0.84	1.02%	78.51	87.78	76022	62796	5.74%
2026-06-26	83.61	82.11	-3.29	-3.85%	80.00	85.29	64005	52975	4.83%
2026-06-25	86.11	85.40	-0.71	-0.82%	84.01	90.10	83427	72341	6.30%
2026-06-24	87.14	86.11	-2.26	-2.56%	83.03	89.25	85726	73365	6.47%
2026-06-23	88.00	88.37	-0.38	-0.43%	86.11	92.28	70725	63131	5.34%
2026-06-22	91.40	88.75	-1.35	-1.50%	87.36	94.88	112773	102022	8.52%
2026-06-18	93.26	90.10	-2.12	-2.30%	89.21	94.10	86374	78621	6.52%
2026-06-17	93.50	92.22	-3.78	-3.94%	91.20	94.70	81834	75667	6.18%
2026-06-16	88.40	96.00	7.60	8.60%	88.23	98.89	111193	105654	8.40%
2026-06-15	86.00	88.40	3.10	3.63%	83.59	88.72	66467	57744	5.02%
2026-06-12	92.00	85.30	-2.85	-3.23%	84.40	93.19	70899	62906	5.35%
2026-06-11	86.50	88.15	1.15	1.32%	86.50	92.45	66368	59107	5.01%
2026-06-10	86.00	87.00	-0.03	-0.03%	85.73	91.30	58452	51687	4.41%
2026-06-09	79.24	87.03	9.08	11.65%	79.20	89.66	82770	71033	6.25%