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
2025-10-31	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%
2025-09-05	37.00	37.73	1.00	2.72%	36.30	37.79	48611	18059	3.37%
2025-09-04	38.50	36.73	-1.77	-4.60%	35.92	39.09	64044	24031	4.44%
2025-09-03	39.50	38.50	-0.89	-2.26%	38.35	40.28	52613	20706	3.65%
2025-09-02	41.16	39.39	-2.11	-5.08%	38.80	41.78	70645	28141	4.90%
2025-09-01	41.47	41.50	0.40	0.97%	40.94	42.45	56848	23692	3.95%
2025-08-29	42.55	41.10	-1.49	-3.50%	40.60	42.57	69592	28604	4.83%
2025-08-28	41.26	42.59	1.39	3.37%	40.57	42.67	71853	30017	5.04%
2025-08-27	41.84	41.20	-0.43	-1.03%	41.10	43.78	92536	39350	6.50%
2025-08-26	41.88	41.63	-0.47	-1.12%	41.30	42.55	56849	23853	3.99%
2025-08-25	42.82	42.10	-0.28	-0.66%	41.39	43.83	79981	33818	5.62%
2025-08-22	41.16	42.38	1.22	2.96%	41.13	42.97	86558	36576	6.08%
2025-08-21	42.88	41.16	-0.99	-2.35%	40.88	43.33	69936	29302	4.91%
2025-08-20	41.07	42.15	0.55	1.32%	40.07	42.69	84383	34798	5.92%
2025-08-19	40.48	41.60	1.14	2.82%	40.07	42.55	74790	30903	5.25%
2025-08-18	40.00	40.46	0.94	2.38%	39.90	41.28	68273	27731	4.79%
2025-08-15	38.38	39.52	1.14	2.97%	38.20	39.86	54303	21308	3.81%
2025-08-14	39.29	38.38	-1.09	-2.76%	38.36	40.50	65874	25942	4.63%
2025-08-13	38.75	39.47	0.72	1.86%	38.46	39.70	54144	21101	3.80%
2025-08-12	38.29	38.75	0.46	1.20%	37.52	38.88	45811	17504	3.22%
2025-08-11	37.69	38.29	0.60	1.59%	37.58	38.46	32030	12238	2.25%
2025-08-08	39.02	37.69	-1.33	-3.41%	37.61	39.14	42238	16075	2.97%
2025-08-07	38.72	39.02	0.30	0.77%	38.47	39.80	54202	21183	3.81%
2025-08-06	37.98	38.72	0.74	1.95%	37.53	38.85	38626	14803	2.71%
2025-08-05	37.95	37.98	0.04	0.11%	37.60	38.18	23104	8743	1.62%
2025-08-04	37.43	37.94	0.34	0.90%	37.17	38.03	30090	11365	2.11%
2025-08-01	38.50	37.60	-0.78	-2.03%	37.33	38.67	39192	14856	2.75%
2025-07-31	38.00	38.38	0.87	2.32%	37.51	39.37	67734	26289	4.76%
2025-07-30	37.53	37.51	-0.19	-0.50%	37.10	38.19	36723	13826	2.58%
2025-07-29	37.01	37.70	0.53	1.43%	36.93	37.98	38012	14301	2.67%
2025-07-28	37.89	37.17	-0.67	-1.77%	36.90	37.89	37303	13894	2.62%
2025-07-25	37.34	37.84	0.65	1.75%	37.05	37.89	33187	12446	2.33%
2025-07-24	36.65	37.19	0.62	1.70%	36.46	37.25	28953	10725	2.03%