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
2026-03-20	33.24	32.48	-1.02	-3.04%	32.41	33.67	30968	10242	2.15%
2026-03-19	34.11	33.50	-0.76	-2.22%	33.32	34.65	30346	10283	2.11%
2026-03-18	33.31	34.26	1.01	3.04%	33.27	34.31	25060	8478	1.74%
2026-03-17	34.17	33.25	-0.95	-2.78%	33.00	34.36	20253	6816	1.41%
2026-03-16	33.25	34.20	0.85	2.55%	32.80	34.22	25566	8588	1.77%
2026-03-13	33.61	33.35	-0.46	-1.36%	33.29	34.16	20824	7001	1.45%
2026-03-12	34.33	33.81	-0.49	-1.43%	33.57	34.70	24670	8402	1.71%
2026-03-11	34.80	34.30	-0.68	-1.94%	34.25	35.59	28903	10063	2.01%
2026-03-10	34.17	34.98	1.40	4.17%	34.17	35.16	33383	11614	2.32%
2026-03-09	32.84	33.58	-0.01	-0.03%	32.00	33.76	32837	10791	2.28%
2026-03-06	33.03	33.59	0.59	1.79%	32.74	33.80	25392	8481	1.76%
2026-03-05	33.10	33.00	0.75	2.33%	32.85	33.81	31024	10317	2.15%
2026-03-04	32.58	32.25	-0.75	-2.27%	32.04	33.26	41871	13629	2.91%
2026-03-03	36.04	33.00	-3.06	-8.49%	32.95	36.58	63756	21831	4.42%
2026-03-02	37.20	36.06	-2.28	-5.95%	35.90	38.00	56077	20518	3.89%
2026-02-27	38.10	38.34	-0.01	-0.03%	37.38	38.37	34743	13166	2.41%
2026-02-26	38.27	38.35	0.13	0.34%	37.47	38.65	36608	13936	2.54%
2026-02-25	38.55	38.22	-0.33	-0.86%	37.86	38.65	30461	11628	2.11%
2026-02-24	39.73	38.55	-0.64	-1.63%	38.20	39.73	41603	16128	2.89%
2026-02-13	39.49	39.19	-0.48	-1.21%	39.19	40.08	38417	15210	2.67%
2026-02-12	39.94	39.67	0.07	0.18%	39.28	40.18	36612	14543	2.54%
2026-02-11	38.80	39.60	0.77	1.98%	38.37	40.18	46894	18507	3.25%
2026-02-10	40.00	38.83	-1.19	-2.97%	38.81	40.22	37566	14787	2.61%
2026-02-09	39.20	40.02	1.54	4.00%	38.51	40.85	57327	22781	3.98%
2026-02-06	38.00	38.48	-0.58	-1.48%	37.63	39.45	55231	21357	3.83%
2026-02-05	37.58	39.06	1.17	3.09%	36.78	39.09	57743	21807	4.01%
2026-02-04	37.50	37.89	0.23	0.61%	37.13	38.95	57465	21844	3.99%
2026-02-03	37.30	37.66	0.64	1.73%	37.09	38.19	44458	16697	3.09%
2026-02-02	39.20	37.02	-2.98	-7.45%	36.93	39.30	64743	24530	4.49%
2026-01-30	39.10	40.00	0.67	1.70%	38.38	40.44	71824	28492	4.98%
2026-01-29	41.57	39.33	-2.03	-4.91%	39.31	41.99	79326	32169	5.51%
2026-01-28	40.44	41.36	1.52	3.82%	40.17	42.83	120973	50240	8.40%
2026-01-27	38.00	39.84	1.66	4.35%	36.73	40.36	105146	40797	7.30%
2026-01-26	40.79	38.18	-2.64	-6.47%	37.79	40.79	98282	38154	6.82%
2026-01-23	41.56	40.82	-0.96	-2.30%	39.90	42.33	122717	49895	8.52%
2026-01-22	39.10	41.78	4.73	12.77%	39.10	44.46	190918	80222	13.25%
2026-01-21	35.68	37.05	1.05	2.92%	35.56	37.17	47132	17348	3.27%
2026-01-20	36.43	36.00	-0.42	-1.15%	35.56	37.07	43905	15919	3.05%
2026-01-19	35.93	36.42	0.41	1.14%	35.51	36.89	45072	16297	3.13%
2026-01-16	35.90	36.01	0.46	1.29%	34.98	36.38	39574	14113	2.75%
2026-01-15	35.30	35.55	-0.03	-0.08%	34.78	35.86	32206	11325	2.24%
2026-01-14	35.64	35.58	0.58	1.66%	35.01	36.27	55419	19793	3.85%
2026-01-13	36.16	35.00	-0.91	-2.53%	34.80	36.32	36893	13077	2.56%
2026-01-12	35.01	35.91	0.89	2.54%	34.94	36.06	40886	14531	2.84%
2026-01-09	34.85	35.02	-0.14	-0.40%	34.60	35.32	31257	10935	2.17%
2026-01-08	34.66	35.16	0.51	1.47%	34.50	35.35	31672	11112	2.20%
2026-01-07	34.29	34.65	0.44	1.29%	34.24	34.81	28550	9863	1.98%
2026-01-06	34.16	34.21	0.17	0.50%	33.81	34.50	27297	9333	1.89%
2026-01-05	33.20	34.04	1.24	3.78%	32.86	34.10	32842	11062	2.28%
2025-12-31	33.20	32.80	-0.16	-0.49%	32.39	33.20	19149	6291	1.33%
2025-12-30	32.72	32.96	0.20	0.61%	32.58	33.16	18137	5973	1.26%
2025-12-29	32.41	32.76	0.11	0.34%	32.41	33.06	17217	5650	1.19%
2025-12-26	32.81	32.65	-0.18	-0.55%	32.41	33.03	17406	5693	1.21%
2025-12-25	32.77	32.83	0.10	0.31%	32.54	33.09	14358	4707	1.00%
2025-12-24	31.64	32.73	0.95	2.99%	31.64	32.86	23697	7713	1.64%
2025-12-23	31.93	31.78	-0.35	-1.09%	31.70	32.29	17907	5717	1.24%
2025-12-22	31.86	32.13	0.43	1.36%	31.51	32.47	18869	6074	1.31%
2025-12-19	32.21	31.70	-0.20	-0.63%	31.66	32.36	16747	5341	1.16%
2025-12-18	31.44	31.90	0.18	0.57%	31.30	32.32	20958	6717	1.45%
2025-12-17	31.72	31.72	0.21	0.67%	30.62	31.84	33545	10434	2.33%
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%