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
2026-05-07	53.09	55.05	2.40	4.56%	52.86	55.09	74239	40192	2.97%
2026-05-06	51.61	52.65	1.90	3.74%	51.60	54.25	83313	44269	3.33%
2026-04-30	50.96	50.75	-0.31	-0.61%	49.90	51.57	60491	30535	2.42%
2026-04-29	50.82	51.21	0.04	0.08%	50.80	51.70	40826	20996	1.63%
2026-04-28	53.32	51.17	-2.19	-4.10%	50.82	53.32	77298	39998	3.09%
2026-04-27	53.23	53.36	-0.34	-0.63%	52.62	54.25	83525	44658	3.34%
2026-04-24	56.40	53.70	-8.34	-13.44%	53.68	56.87	183602	100714	7.34%
2026-04-23	63.00	62.04	-1.23	-1.94%	61.42	64.01	69233	43424	2.77%
2026-04-22	61.93	63.27	1.16	1.87%	61.51	63.37	73928	46127	2.95%
2026-04-21	63.15	62.11	-0.92	-1.46%	61.38	63.38	48221	29930	1.93%
2026-04-20	64.23	63.03	-0.95	-1.48%	62.88	64.38	59695	37919	2.39%
2026-04-17	61.58	63.98	2.21	3.58%	61.05	64.86	76296	47904	3.05%
2026-04-16	61.26	61.77	0.50	0.82%	60.91	61.87	39299	24129	1.57%
2026-04-15	62.38	61.27	-0.78	-1.26%	61.12	62.87	37720	23401	1.51%
2026-04-14	61.80	62.05	0.65	1.06%	61.08	62.41	50378	31102	2.01%
2026-04-13	61.36	61.40	-0.69	-1.11%	61.21	62.80	38741	23962	1.55%
2026-04-10	62.99	62.09	-0.56	-0.89%	61.91	63.38	45260	28386	1.81%
2026-04-09	61.15	62.65	0.89	1.44%	60.86	63.42	50999	31861	2.04%
2026-04-08	60.96	61.76	2.43	4.10%	60.60	61.79	47931	29410	1.92%
2026-04-07	60.32	59.33	-0.99	-1.64%	59.00	60.99	49138	29358	1.96%
2026-04-03	57.28	60.32	3.01	5.25%	56.80	60.50	61296	36423	2.45%
2026-04-02	58.26	57.31	-1.21	-2.07%	56.80	58.41	21833	12558	0.87%
2026-04-01	58.90	58.52	1.00	1.74%	57.80	59.00	24481	14294	0.98%
2026-03-31	57.03	57.52	0.20	0.35%	57.03	59.22	28868	16830	1.15%
2026-03-30	56.83	57.32	-0.04	-0.07%	55.78	57.41	21229	12039	0.85%
2026-03-27	55.76	57.36	0.66	1.16%	55.75	57.66	21382	12178	0.85%
2026-03-26	58.44	56.70	-2.21	-3.75%	56.59	58.90	32123	18482	1.28%
2026-03-25	57.75	58.91	1.79	3.13%	57.32	59.12	35656	20880	1.43%
2026-03-24	57.16	57.12	1.02	1.82%	55.74	57.28	31218	17618	1.25%
2026-03-23	58.03	56.10	-2.90	-4.92%	55.54	58.87	47298	26941	1.89%
2026-03-20	60.31	59.00	-1.03	-1.72%	59.00	60.72	33760	20176	1.35%
2026-03-19	60.50	60.03	-1.42	-2.31%	59.68	60.98	34646	20856	1.38%
2026-03-18	60.86	61.45	1.09	1.81%	60.29	61.69	26517	16173	1.06%
2026-03-17	62.43	60.36	-1.67	-2.69%	60.10	63.26	32327	19813	1.29%
2026-03-16	62.25	62.03	0.02	0.03%	60.61	62.25	31179	19164	1.25%
2026-03-13	63.60	62.01	-2.08	-3.25%	61.82	63.98	40881	25581	1.63%
2026-03-12	65.82	64.09	-1.96	-2.97%	63.64	66.20	42548	27458	1.70%
2026-03-11	66.84	66.05	-1.08	-1.61%	65.98	67.96	48202	32193	1.93%
2026-03-10	66.27	67.13	1.43	2.18%	65.42	67.43	69109	46127	2.76%
2026-03-09	64.05	65.70	1.18	1.83%	63.06	65.80	74104	47782	2.96%
2026-03-06	59.57	64.52	4.61	7.69%	59.31	65.87	110101	70580	4.40%
2026-03-05	60.17	59.91	1.01	1.71%	59.39	61.53	50455	30426	2.02%
2026-03-04	58.98	58.90	-0.79	-1.32%	58.50	60.44	62066	36915	2.48%
2026-03-03	63.34	59.69	-3.56	-5.63%	59.51	63.86	79973	48866	3.20%
2026-03-02	65.70	63.25	-3.29	-4.94%	63.02	66.48	81822	52737	3.27%
2026-02-27	66.08	66.54	-0.47	-0.70%	65.66	67.00	39374	26143	1.57%
2026-02-26	66.48	67.01	-0.16	-0.24%	65.06	67.30	62022	41017	2.48%
2026-02-25	66.30	67.17	1.04	1.57%	65.50	67.65	47720	31858	1.91%
2026-02-24	66.15	66.13	1.10	1.69%	64.88	67.19	38587	25496	1.54%
2026-02-13	65.80	65.03	-1.05	-1.59%	65.02	66.28	29906	19649	1.20%
2026-02-12	64.30	66.08	1.80	2.80%	64.01	66.54	55376	36343	2.21%
2026-02-11	64.51	64.28	-0.76	-1.17%	64.20	65.29	29742	19226	1.19%
2026-02-10	65.41	65.04	-0.22	-0.34%	65.00	66.10	35451	23165	1.42%
2026-02-09	65.00	65.26	1.08	1.68%	64.66	65.50	35638	23204	1.42%
2026-02-06	63.62	64.18	-0.10	-0.16%	63.07	64.80	36092	23129	1.44%
2026-02-05	63.33	64.28	0.10	0.16%	63.33	65.15	47414	30519	1.89%
2026-02-04	65.02	64.18	-1.36	-2.08%	63.24	65.36	52368	33598	2.09%
2026-02-03	65.02	65.54	1.39	2.17%	64.50	65.97	50104	32758	2.00%
2026-02-02	66.34	64.15	-3.21	-4.77%	63.80	67.28	65495	42789	2.62%
2026-01-30	67.15	67.36	0.04	0.06%	64.75	67.99	66989	44617	2.68%
2026-01-29	69.11	67.32	-2.38	-3.41%	67.06	70.27	69574	47577	2.78%
2026-01-28	70.86	69.70	-1.45	-2.04%	69.00	71.79	58266	40732	2.33%