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
2026-06-10	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%
2026-06-08	79.00	78.40	-4.80	-5.77%	77.01	81.43	49586	39313	3.74%
2026-06-05	85.74	83.20	-3.90	-4.48%	81.50	85.74	77711	65022	5.87%
2026-06-04	87.36	87.10	-0.90	-1.02%	85.28	91.90	75391	66464	5.69%
2026-06-03	93.00	88.00	-4.80	-5.17%	85.37	96.99	140060	124839	10.58%
2026-06-02	94.47	92.80	-1.96	-2.07%	90.60	96.99	75854	71035	5.73%
2026-06-01	95.45	94.76	-2.27	-2.34%	92.10	101.39	110668	106550	8.36%
2026-05-29	97.67	97.03	1.27	1.33%	89.76	103.00	155227	149702	11.72%
2026-05-28	89.18	95.76	5.59	6.20%	89.01	99.00	126128	119551	9.52%
2026-05-27	93.17	90.17	-2.53	-2.73%	89.38	99.00	109180	103183	8.24%
2026-05-26	92.18	92.70	-1.26	-1.34%	89.00	93.93	95407	86932	7.20%
2026-05-25	91.61	93.96	2.96	3.25%	91.23	105.38	135209	132106	10.21%
2026-05-22	89.50	91.00	1.50	1.68%	88.81	93.28	54830	49986	4.14%
2026-05-21	94.89	89.50	-4.28	-4.56%	88.88	96.67	89221	83630	6.74%
2026-05-20	92.35	93.78	0.50	0.54%	90.70	94.77	69536	64304	5.25%
2026-05-19	86.91	93.28	6.08	6.97%	84.30	95.55	98177	88175	7.41%
2026-05-18	90.53	87.20	-3.33	-3.68%	86.30	90.53	79470	70110	6.00%
2026-05-15	91.82	90.53	-0.57	-0.63%	89.70	97.59	106358	100021	8.03%
2026-05-14	91.96	91.10	0.65	0.72%	90.52	94.89	83639	78021	6.32%
2026-05-13	90.50	90.45	-3.47	-3.69%	88.90	91.91	99788	89878	7.54%
2026-05-12	87.00	93.92	6.82	7.83%	84.88	95.08	162461	145736	12.27%
2026-05-11	81.97	87.10	5.07	6.18%	78.58	88.00	149014	123465	11.35%
2026-05-08	82.00	82.03	-0.83	-1.00%	81.18	85.00	49516	41000	3.77%
2026-05-07	83.79	82.86	-0.39	-0.47%	81.50	84.88	69227	57363	5.27%
2026-05-06	86.94	83.25	-0.65	-0.77%	82.77	88.62	106128	90358	8.08%
2026-04-30	77.60	83.90	6.11	7.85%	76.99	85.86	97971	79838	7.46%
2026-04-29	77.00	77.79	-0.21	-0.27%	74.74	79.30	62047	47784	4.73%
2026-04-28	75.44	78.00	1.80	2.36%	74.87	79.80	88034	68828	6.70%
2026-04-27	76.45	76.20	-0.40	-0.52%	72.71	76.66	97988	73116	7.46%
2026-04-24	75.80	76.60	2.61	3.53%	73.23	77.38	120314	91182	9.16%
2026-04-23	72.50	73.99	1.99	2.76%	71.80	76.50	148145	110533	11.28%
2026-04-22	67.00	72.00	4.41	6.52%	65.13	73.29	121055	83595	9.22%
2026-04-21	66.48	67.59	-0.60	-0.88%	65.60	68.80	75935	51254	5.78%
2026-04-20	61.05	68.19	1.82	2.74%	58.58	69.90	202609	130672	15.43%
2026-04-17	65.23	66.37	0.88	1.34%	65.00	66.85	36345	24081	2.77%
2026-04-16	63.77	65.49	1.74	2.73%	63.39	66.17	37182	24170	2.83%
2026-04-15	65.45	63.75	-1.44	-2.21%	63.50	65.55	39326	25371	2.99%
2026-04-14	65.99	65.19	0.21	0.32%	64.67	66.61	51649	33810	3.93%
2026-04-13	63.00	64.98	4.33	7.14%	62.90	66.60	88640	57741	6.75%
2026-04-10	60.43	60.65	1.00	1.68%	60.43	62.33	29346	17953	2.23%
2026-04-09	59.78	59.65	-0.82	-1.36%	59.35	60.46	19781	11836	1.51%
2026-04-08	58.00	60.47	4.17	7.41%	57.82	60.49	35685	21086	2.72%
2026-04-07	56.28	56.30	0.22	0.39%	56.28	57.20	12812	7276	0.98%
2026-04-03	57.08	56.08	-0.79	-1.39%	56.08	57.54	17381	9856	1.32%
2026-04-02	58.86	56.87	-1.83	-3.12%	56.40	58.86	18857	10826	1.44%
2026-04-01	57.80	58.70	2.12	3.75%	57.52	58.75	22335	12996	1.70%
2026-03-31	57.50	56.58	-1.28	-2.21%	56.58	58.37	17484	10030	1.33%
2026-03-30	56.03	57.86	0.76	1.33%	56.02	58.12	19569	11216	1.49%
2026-03-27	55.70	57.10	0.22	0.39%	55.68	57.89	16369	9330	1.25%
2026-03-26	58.08	56.88	-1.62	-2.77%	56.48	58.93	19513	11223	1.49%
2026-03-25	57.73	58.50	1.10	1.92%	57.70	59.65	27634	16274	2.10%
2026-03-24	57.29	57.40	1.35	2.41%	55.60	57.55	26586	15055	2.02%
2026-03-23	58.00	56.05	-3.75	-6.27%	54.87	59.77	42762	24395	3.26%
2026-03-20	61.38	59.80	-1.24	-2.03%	59.80	62.30	29832	18168	2.27%
2026-03-19	62.00	61.04	-2.04	-3.23%	60.86	62.45	33482	20589	2.55%
2026-03-18	62.50	63.08	1.06	1.71%	62.32	63.35	19977	12553	1.52%
2026-03-17	64.71	62.02	-2.26	-3.52%	61.96	64.95	27282	17194	2.08%
2026-03-16	62.50	64.28	1.28	2.03%	61.74	64.28	34612	21812	2.64%
2026-03-13	64.66	63.00	-2.29	-3.51%	63.00	64.76	37035	23619	2.82%
2026-03-12	65.50	65.29	-0.73	-1.11%	64.39	67.29	34129	22365	2.60%
2026-03-11	65.33	66.02	0.92	1.41%	65.04	66.90	46520	30766	3.54%
2026-03-10	64.27	65.10	2.08	3.30%	63.63	65.98	40634	26399	3.09%
2026-03-09	61.54	63.02	0.04	0.06%	60.18	63.61	36328	22392	2.77%
2026-03-06	62.11	62.98	0.46	0.74%	62.03	63.42	21636	13624	1.65%
2026-03-05	62.20	62.52	1.86	3.07%	62.20	64.19	43397	27405	3.30%
2026-03-04	60.88	60.66	-0.95	-1.54%	60.60	62.58	33571	20614	2.56%
2026-03-03	66.88	61.61	-5.27	-7.88%	61.55	67.50	72993	46759	5.56%
2026-03-02	67.85	66.88	-2.56	-3.69%	66.82	68.82	54140	36529	4.12%