芯动联科 (688582) - 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	38.12	38.95	0.83	2.18%	37.60	39.19	35709	13739	0.89%
2026-09-15	37.78	38.12	-0.07	-0.18%	37.73	38.48	19271	7354	0.48%
2026-09-14	37.79	38.19	0.21	0.55%	37.31	38.50	21212	8073	0.53%
2026-09-11	38.61	37.98	-1.09	-2.79%	37.01	38.80	46646	17586	1.16%
2026-09-10	39.43	39.07	-0.74	-1.86%	38.90	39.76	28431	11131	0.71%
2026-09-09	40.35	39.81	-0.54	-1.34%	39.58	40.69	30074	12028	0.75%
2026-09-08	39.90	40.35	0.39	0.98%	39.80	40.77	39437	15945	0.98%
2026-09-07	40.72	39.96	-0.75	-1.84%	39.88	41.12	47669	19263	1.19%
2026-09-04	41.67	40.71	-0.91	-2.19%	40.42	42.44	41149	17064	1.02%
2026-09-03	41.77	41.62	-0.15	-0.36%	41.08	42.50	28049	11661	0.70%
2026-09-02	41.06	41.77	0.21	0.51%	40.88	42.38	36293	15095	0.90%
2026-09-01	43.82	41.56	-2.22	-5.07%	41.39	43.98	56180	23652	1.40%
2026-08-31	41.52	43.78	1.61	3.82%	41.23	43.96	50196	21577	1.25%
2026-08-28	42.15	42.17	-0.23	-0.54%	42.08	43.26	37764	16099	0.94%
2026-08-27	41.24	42.40	1.35	3.29%	41.06	42.55	42620	17858	1.06%
2026-08-26	41.60	41.05	-0.54	-1.30%	40.70	41.94	37536	15517	0.93%
2026-08-25	41.12	41.59	0.03	0.07%	40.91	42.19	33826	14046	0.84%
2026-08-24	41.14	41.56	-0.04	-0.10%	40.70	43.01	59548	24866	1.48%
2026-08-21	42.05	41.60	-1.01	-2.37%	41.21	42.80	39175	16344	0.98%
2026-08-20	41.51	42.61	1.46	3.55%	41.01	42.66	59762	25041	1.49%
2026-08-19	44.20	41.15	-3.86	-8.58%	41.00	46.00	91577	39107	2.28%
2026-08-18	42.50	45.01	0.49	1.10%	41.49	45.45	123551	53507	3.08%
2026-08-17	42.98	44.52	2.01	4.73%	42.34	44.57	58526	25539	1.46%
2026-08-14	41.45	42.51	1.44	3.51%	41.27	43.43	46966	19922	1.17%
2026-08-13	42.80	41.07	-1.30	-3.07%	41.05	43.11	50384	21288	1.25%
2026-08-12	41.97	42.37	0.34	0.81%	41.78	42.96	32793	13914	0.82%
2026-08-11	41.75	42.03	-0.41	-0.97%	41.20	42.58	27562	11573	0.69%
2026-08-10	42.53	42.44	-0.09	-0.21%	41.50	42.55	45409	19075	1.13%
2026-08-07	41.92	42.53	0.77	1.84%	40.92	42.56	52715	22148	1.31%
2026-08-06	40.80	41.76	0.51	1.24%	40.30	41.85	53533	22154	1.33%
2026-08-05	40.23	41.25	0.97	2.41%	40.00	41.68	61146	25045	1.52%
2026-08-04	38.26	40.28	2.57	6.82%	38.05	41.03	74123	29189	1.85%
2026-08-03	37.10	37.71	0.00	0.00%	37.00	38.32	52553	19802	1.31%
2026-07-31	36.71	37.71	2.41	6.83%	36.70	39.45	88477	33894	2.20%
2026-07-30	36.80	35.30	-1.87	-5.03%	34.94	37.50	63508	22786	1.58%
2026-07-29	36.09	37.17	1.25	3.48%	35.65	37.22	59290	21649	1.48%
2026-07-28	36.98	35.92	-1.76	-4.67%	35.73	37.66	54314	19808	1.35%
2026-07-27	37.27	37.68	1.07	2.92%	36.49	37.92	49816	18572	1.24%
2026-07-24	37.21	36.61	-1.01	-2.68%	36.61	38.80	50035	18762	1.25%
2026-07-23	38.83	37.62	-1.38	-3.54%	37.51	39.45	52725	20137	1.31%
2026-07-22	39.22	39.00	-0.61	-1.54%	38.43	40.19	82659	32447	2.06%
2026-07-21	36.99	39.61	2.66	7.20%	34.86	39.90	114157	42769	2.84%
2026-07-20	39.78	36.95	-1.66	-4.30%	36.01	40.76	97748	37047	2.43%
2026-07-17	43.80	38.61	-4.95	-11.36%	38.50	43.80	109706	44852	2.73%
2026-07-16	46.67	43.56	-3.42	-7.28%	43.22	47.19	98766	44611	2.46%
2026-07-15	49.67	46.98	-1.72	-3.53%	46.01	50.93	87464	41763	2.18%
2026-07-14	51.50	48.70	-2.22	-4.36%	46.07	52.00	129666	62906	3.23%
2026-07-13	57.00	50.92	-6.48	-11.29%	50.48	57.39	129988	69418	3.24%
2026-07-10	57.65	57.40	-0.21	-0.36%	57.30	61.69	138857	82500	3.46%
2026-07-09	57.48	57.61	1.04	1.84%	54.54	57.86	93866	53033	2.34%
2026-07-08	60.37	56.57	-3.46	-5.76%	56.18	60.98	88610	51236	2.21%
2026-07-07	57.66	60.03	1.73	2.97%	57.11	62.64	121314	73900	3.02%
2026-07-06	59.82	58.30	-1.70	-2.83%	57.08	63.00	99561	59156	2.48%
2026-07-03	59.70	60.00	0.51	0.86%	58.38	62.26	89266	53989	2.22%
2026-07-02	61.30	59.49	-3.66	-5.80%	58.98	63.28	87828	53919	2.19%
2026-07-01	64.96	63.15	-1.85	-2.85%	62.14	66.09	120775	77636	3.01%
2026-06-30	60.30	65.00	4.79	7.96%	59.52	66.78	141290	89309	3.52%
2026-06-29	63.03	60.21	-3.45	-5.42%	58.65	63.86	143563	87436	5.74%
2026-06-26	61.60	63.66	2.06	3.34%	61.56	68.38	180359	119405	7.21%
2026-06-25	57.92	61.60	3.70	6.39%	57.19	62.22	130706	78701	5.22%
2026-06-24	56.70	57.90	0.68	1.19%	56.40	58.96	77026	44440	3.08%
2026-06-23	60.10	57.22	-3.30	-5.45%	56.19	60.11	103988	59878	4.16%
2026-06-22	60.00	60.52	0.02	0.03%	58.75	62.20	126848	76623	5.07%
2026-06-18	60.60	60.50	-0.26	-0.43%	59.80	62.00	97825	59687	3.91%
2026-06-17	56.33	60.76	3.66	6.41%	56.22	62.26	140415	84024	5.61%
2026-06-16	54.90	57.10	2.40	4.39%	54.11	57.18	104863	58052	4.19%
2026-06-15	52.02	54.70	2.95	5.70%	51.51	54.89	99999	53468	4.00%
2026-06-12	51.33	51.75	1.48	2.94%	51.16	53.30	93214	48608	3.73%
2026-06-11	47.71	50.27	2.12	4.40%	47.60	52.82	104057	52834	4.16%
2026-06-10	46.52	48.15	0.95	2.01%	46.52	49.50	67079	32278	2.68%
2026-06-09	46.80	47.20	0.80	1.72%	46.06	48.10	58781	27544	2.35%