中巨芯 (688549) - 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
2026-08-20	27.43	26.20	-0.99	-3.64%	25.77	27.50	693902	182568	11.77%
2026-08-19	27.10	27.19	-2.10	-7.17%	26.52	28.84	949044	260590	16.10%
2026-08-18	30.00	29.29	-1.05	-3.46%	28.46	30.76	1053019	309068	17.87%
2026-08-17	29.38	30.34	0.84	2.85%	28.72	30.38	1290280	383341	21.89%
2026-08-14	28.00	29.50	2.10	7.66%	27.58	30.45	1325995	387618	22.50%
2026-08-13	29.20	27.40	-1.42	-4.93%	27.30	29.83	1102026	314692	18.70%
2026-08-12	28.60	28.82	0.63	2.23%	27.38	29.10	1001566	284782	17.00%
2026-08-11	28.29	28.19	-0.98	-3.36%	27.46	29.45	1003690	284738	17.03%
2026-08-10	28.41	29.17	0.40	1.39%	27.50	29.27	1281814	362448	21.75%
2026-08-07	28.18	28.77	0.92	3.30%	27.12	29.66	1607240	461578	27.27%
2026-08-06	22.87	27.85	4.64	19.99%	22.75	27.85	1897527	494433	32.20%
2026-08-05	19.19	23.21	3.87	20.01%	19.13	23.21	1021773	219995	17.34%
2026-08-04	18.55	19.34	0.94	5.11%	18.05	19.56	732433	139278	12.43%
2026-08-03	19.39	18.40	-1.13	-5.79%	18.35	19.58	773620	145038	13.13%
2026-07-31	21.50	19.53	-0.17	-0.86%	19.51	22.27	982753	206593	16.68%
2026-07-30	21.57	19.70	-2.17	-9.92%	19.13	21.70	920524	184924	15.62%
2026-07-29	22.77	21.87	-0.66	-2.93%	20.46	22.80	936094	202027	15.88%
2026-07-28	24.89	22.53	-2.74	-10.84%	22.30	25.38	972287	229680	16.50%
2026-07-27	22.88	25.27	1.66	7.03%	22.58	26.18	1138904	279277	19.33%
2026-07-24	22.03	23.61	0.91	4.01%	21.91	24.90	1114340	265353	18.91%
2026-07-23	23.50	22.70	-0.32	-1.39%	22.26	24.24	656185	151495	11.13%
2026-07-22	23.00	23.02	-0.83	-3.48%	22.80	24.48	935670	219693	15.88%
2026-07-21	21.88	23.85	2.57	12.08%	18.50	24.00	1339352	286464	22.73%
2026-07-20	27.10	21.28	-4.37	-17.04%	20.52	27.80	1281731	301554	21.75%
2026-07-17	24.59	25.65	1.04	4.23%	24.03	28.50	1148322	305539	19.49%
2026-07-16	25.90	24.61	-1.90	-7.17%	24.09	26.68	725827	185147	12.32%
2026-07-15	30.10	26.51	-2.88	-9.80%	26.47	30.12	791689	218021	13.43%
2026-07-14	28.10	29.39	1.39	4.96%	27.05	30.20	795294	227246	13.50%
2026-07-13	29.34	28.00	-1.33	-4.53%	27.81	30.70	944802	275016	16.03%
2026-07-10	34.30	29.33	-6.05	-17.10%	29.00	35.44	1309432	421169	22.22%
2026-07-09	33.96	35.38	2.25	6.79%	31.25	35.47	1069616	355478	18.15%
2026-07-08	32.90	33.13	-0.07	-0.21%	31.76	35.00	834459	281117	14.16%
2026-07-07	31.59	33.20	0.81	2.50%	31.38	34.16	839141	276545	14.24%
2026-07-06	36.70	32.39	-3.87	-10.67%	32.00	36.95	943822	318009	16.02%
2026-07-03	39.82	36.26	-3.75	-9.37%	35.01	41.83	1134213	426825	19.25%
2026-07-02	38.00	40.01	-0.59	-1.45%	35.80	44.00	1186167	485845	20.13%
2026-07-01	37.00	40.60	3.79	10.30%	36.15	41.66	1166413	460842	19.79%
2026-06-30	36.00	36.81	-0.99	-2.62%	34.35	37.68	1109354	397418	18.82%
2026-06-29	33.64	37.80	5.70	17.76%	32.31	38.50	1471950	516715	24.98%
2026-06-26	34.00	32.10	-2.50	-7.23%	31.19	35.32	889481	291787	15.09%
2026-06-25	33.88	34.60	1.48	4.47%	32.50	35.61	927344	318125	15.74%
2026-06-24	30.88	33.12	1.87	5.98%	30.10	33.35	862137	277916	14.63%
2026-06-23	33.01	31.25	-3.69	-10.56%	29.88	33.09	1073121	340399	18.21%
2026-06-22	34.77	34.94	0.17	0.49%	32.80	36.39	1296899	451731	22.01%
2026-06-18	33.40	34.77	0.81	2.39%	31.81	35.50	1220249	410415	20.71%
2026-06-17	29.00	33.96	4.07	13.62%	28.80	34.20	1190218	384449	20.20%
2026-06-16	27.02	29.89	2.87	10.62%	27.00	32.42	1334355	406545	22.64%
2026-06-15	25.51	27.02	2.17	8.73%	22.67	28.13	1268424	331201	21.52%
2026-06-12	28.00	24.85	-5.20	-17.30%	24.20	29.20	1864674	494752	31.64%
2026-06-11	26.68	30.05	5.00	19.96%	26.02	30.06	1775237	503621	30.12%
2026-06-10	22.45	25.05	2.39	10.55%	22.45	26.32	1816468	449163	30.82%
2026-06-09	19.93	22.66	3.47	18.08%	19.68	22.98	1894760	400228	32.15%
2026-06-08	15.05	19.19	3.20	20.01%	15.03	19.19	1584206	281607	26.88%
2026-06-05	15.50	15.99	-0.04	-0.25%	15.34	16.80	1063776	170700	18.05%
2026-06-04	13.99	16.03	1.55	10.70%	13.99	16.99	1356008	216609	23.01%
2026-06-03	14.09	14.48	0.35	2.48%	14.01	14.82	600614	87020	10.19%
2026-06-02	14.25	14.13	-0.12	-0.84%	13.61	14.54	609435	85869	10.34%
2026-06-01	14.49	14.25	-0.10	-0.70%	14.25	15.09	551668	80391	9.36%
2026-05-29	15.72	14.35	-1.15	-7.42%	14.20	15.99	879307	132085	14.92%
2026-05-28	14.50	15.50	0.88	6.02%	14.36	15.74	890645	134754	15.11%
2026-05-27	15.30	14.62	-0.50	-3.31%	14.52	15.38	640955	95854	10.88%
2026-05-26	15.70	15.12	-0.87	-5.44%	14.87	15.78	833896	126465	14.15%
2026-05-25	16.52	15.99	-0.31	-1.90%	15.38	16.58	877539	139231	14.89%
2026-05-22	15.78	16.30	0.55	3.49%	15.57	16.55	1079587	172956	18.32%
2026-05-21	17.56	15.75	-2.17	-12.11%	15.68	17.88	1516091	253474	25.73%
2026-05-20	16.86	17.92	0.72	4.19%	16.67	18.45	1636400	285446	27.77%
2026-05-19	17.75	17.20	-1.42	-7.63%	16.56	18.38	1630633	280677	27.67%
2026-05-18	17.08	18.62	1.83	10.90%	16.13	19.50	2106648	372100	35.75%
2026-05-15	16.32	16.79	2.80	20.01%	16.30	16.79	714944	119628	12.13%
2026-05-14	13.51	13.99	0.62	4.64%	13.12	14.49	990093	137577	16.80%
2026-05-13	12.56	13.37	0.65	5.11%	12.33	13.56	637901	82779	10.82%