芯海科技 (688595) - 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
2025-12-16	32.31	31.51	-0.95	-2.93%	31.45	32.42	25568	8116	1.77%
2025-12-15	32.97	32.46	-0.70	-2.11%	32.38	33.09	15890	5185	1.10%
2025-12-12	32.50	33.16	0.22	0.67%	32.47	33.36	21604	7120	1.50%
2025-12-11	34.23	32.94	-1.03	-3.03%	32.94	34.23	21826	7278	1.51%
2025-12-10	33.81	33.97	-0.11	-0.32%	33.51	34.16	23154	7836	1.61%
2025-12-09	34.57	34.08	-0.49	-1.42%	34.00	35.14	24048	8269	1.67%
2025-12-08	33.91	34.57	0.73	2.16%	33.91	34.98	35408	12165	2.46%
2025-12-05	33.64	33.84	0.21	0.62%	32.90	33.85	18365	6145	1.27%
2025-12-04	33.80	33.63	-0.15	-0.44%	33.08	34.05	20097	6730	1.39%
2025-12-03	34.80	33.78	-0.81	-2.34%	33.57	35.17	25938	8847	1.80%
2025-12-02	34.75	34.59	-0.38	-1.09%	34.35	35.12	29402	10181	2.04%
2025-12-01	34.40	34.97	0.95	2.79%	33.73	35.60	45432	15751	3.15%
2025-11-28	33.39	34.02	0.63	1.89%	33.21	34.22	28939	9787	2.01%
2025-11-27	32.71	33.39	0.55	1.67%	32.71	34.05	29219	9837	2.03%
2025-11-26	32.65	32.84	0.13	0.40%	32.51	33.64	24219	8033	1.68%
2025-11-25	32.63	32.71	0.37	1.14%	32.55	33.18	25700	8449	1.78%
2025-11-24	32.10	32.34	0.32	1.00%	31.40	32.60	26141	8358	1.81%
2025-11-21	33.68	32.02	-2.04	-5.99%	31.93	34.06	45530	14871	3.16%
2025-11-20	33.68	34.06	0.56	1.67%	32.93	34.96	43929	14879	3.05%
2025-11-19	34.27	33.50	-0.76	-2.22%	33.20	34.50	28133	9486	1.95%
2025-11-18	33.40	34.26	0.68	2.03%	33.35	35.39	46003	15925	3.19%
2025-11-17	33.19	33.58	0.55	1.67%	33.03	33.73	19228	6440	1.33%
2025-11-14	33.50	33.03	-0.73	-2.16%	33.02	33.60	24487	8139	1.70%
2025-11-13	34.20	33.76	-0.52	-1.52%	33.56	34.46	42145	14301	2.92%
2025-11-12	34.61	34.28	-0.35	-1.01%	33.75	34.64	19519	6686	1.35%
2025-11-11	34.52	34.63	0.16	0.46%	34.47	34.98	22661	7866	1.57%
2025-11-10	34.45	34.47	0.11	0.32%	34.16	34.79	16862	5805	1.17%
2025-11-07	34.85	34.36	-0.54	-1.55%	34.20	34.85	16814	5788	1.17%
2025-11-06	34.92	34.90	0.09	0.26%	34.37	35.15	20714	7202	1.44%
2025-11-05	34.39	34.81	0.04	0.12%	34.32	34.90	17825	6177	1.24%
2025-11-04	35.46	34.77	-0.94	-2.63%	34.52	35.71	22729	7951	1.58%
2025-11-03	35.64	35.71	-0.07	-0.20%	34.66	35.71	27138	9560	1.88%
2025-10-31	35.59	35.78	0.18	0.51%	35.36	36.33	25453	9127	1.77%
2025-10-30	35.60	35.60	-0.11	-0.31%	35.26	36.19	28725	10244	1.99%
2025-10-29	36.25	35.71	-0.17	-0.47%	35.46	36.25	24500	8746	1.70%
2025-10-28	35.90	35.88	-0.10	-0.28%	35.42	36.20	23715	8523	1.65%
2025-10-27	35.70	35.98	0.54	1.52%	35.21	36.20	33527	11989	2.33%
2025-10-24	34.86	35.44	0.84	2.43%	34.78	35.54	31896	11242	2.21%
2025-10-23	34.72	34.60	-0.04	-0.12%	33.89	34.84	23536	8041	1.63%
2025-10-22	34.78	34.64	-0.26	-0.74%	34.43	35.15	23760	8243	1.65%
2025-10-21	34.36	34.90	0.36	1.04%	34.30	35.14	25299	8802	1.76%
2025-10-20	34.55	34.54	0.68	2.01%	34.07	34.75	26756	9212	1.86%
2025-10-17	35.02	33.86	-1.44	-4.08%	33.70	35.33	38588	13264	2.68%
2025-10-16	35.89	35.30	-0.62	-1.73%	35.12	36.23	40578	14439	2.82%
2025-10-15	35.88	35.92	0.02	0.06%	35.21	36.24	39825	14225	2.76%
2025-10-14	37.63	35.90	-1.58	-4.22%	35.72	38.46	53582	19757	3.72%
2025-10-13	36.00	37.48	0.25	0.67%	35.60	37.60	50751	18700	3.52%
2025-10-10	39.77	37.23	-2.73	-6.83%	37.12	39.77	68774	26135	4.77%
2025-10-09	40.50	39.96	0.11	0.28%	39.60	40.86	64717	26075	4.49%
2025-09-30	39.09	39.85	0.76	1.94%	39.09	40.37	42072	16762	2.92%
2025-09-29	39.49	39.09	-0.16	-0.41%	38.79	39.69	44432	17429	3.08%
2025-09-26	39.80	39.25	-0.93	-2.31%	39.16	40.60	43796	17446	3.04%
2025-09-25	40.67	40.18	-0.32	-0.79%	40.09	40.99	48939	19791	3.40%
2025-09-24	38.81	40.50	1.34	3.42%	38.81	40.98	73340	29429	5.09%
2025-09-23	39.31	39.16	-0.20	-0.51%	37.45	39.68	54266	20849	3.77%
2025-09-22	38.71	39.36	0.48	1.23%	38.49	39.60	42039	16480	2.92%
2025-09-19	39.50	38.88	-0.11	-0.28%	38.71	40.30	47164	18594	3.27%
2025-09-18	40.00	38.99	-0.54	-1.37%	38.38	40.86	68259	27224	4.74%
2025-09-17	39.19	39.53	0.30	0.76%	38.69	40.00	49718	19645	3.45%
2025-09-16	38.87	39.23	0.29	0.74%	38.36	39.43	48474	18924	3.36%
2025-09-15	41.01	38.94	0.64	1.67%	38.75	41.41	86739	34246	6.02%
2025-09-12	37.70	38.30	0.53	1.40%	37.47	39.15	66456	25497	4.61%
2025-09-11	36.68	37.77	1.20	3.28%	36.13	37.80	56189	20915	3.90%
2025-09-10	37.35	36.57	-0.50	-1.35%	36.45	37.58	38112	14063	2.64%
2025-09-09	37.88	37.07	-0.95	-2.50%	36.97	38.17	34111	12772	2.37%
2025-09-08	37.51	38.02	0.29	0.77%	37.33	38.28	39671	14972	2.75%