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
2026-06-24	39.79	40.30	-0.16	-0.40%	38.99	40.75	67599	26993	4.69%
2026-06-23	39.26	40.46	0.78	1.97%	38.82	41.50	92383	37283	6.41%
2026-06-22	40.01	39.68	-0.32	-0.80%	38.11	40.43	76180	29929	5.29%
2026-06-18	39.38	40.00	0.56	1.42%	38.58	40.35	70709	28054	4.91%
2026-06-17	38.27	39.44	0.62	1.60%	37.88	39.50	66722	26011	4.63%
2026-06-16	36.09	38.82	2.70	7.48%	35.90	39.30	92572	35296	6.42%
2026-06-15	34.12	36.12	2.24	6.61%	33.60	36.15	73753	26046	5.12%
2026-06-12	36.92	33.88	-2.53	-6.95%	33.70	37.90	93602	33241	6.50%
2026-06-11	35.39	36.41	0.86	2.42%	34.78	38.37	82877	30370	5.75%
2026-06-10	36.34	35.55	-2.02	-5.38%	34.57	37.33	81348	29239	5.65%
2026-06-09	38.00	37.57	0.36	0.97%	36.26	38.14	77042	28647	5.35%
2026-06-08	37.99	37.21	-2.71	-6.79%	36.50	38.97	93128	35232	6.46%
2026-06-05	38.37	39.92	1.75	4.58%	37.61	42.48	142083	57572	9.86%
2026-06-04	39.00	38.17	-1.30	-3.29%	37.89	40.06	103727	40179	7.20%
2026-06-03	36.05	39.47	2.50	6.76%	36.05	40.99	154262	59536	10.71%
2026-06-02	34.88	36.97	1.99	5.69%	34.88	39.38	125960	47218	8.74%
2026-06-01	33.50	34.98	3.02	9.45%	32.83	37.00	114518	40253	7.95%
2026-05-29	36.05	31.96	-3.99	-11.10%	31.60	36.17	84800	28144	5.89%
2026-05-28	35.53	35.95	0.24	0.67%	34.72	36.33	61163	21690	4.24%
2026-05-27	37.43	35.71	-1.43	-3.85%	35.60	38.27	64533	23789	4.48%
2026-05-26	38.08	37.14	-1.20	-3.13%	36.14	38.60	53545	19883	3.72%
2026-05-25	36.38	38.34	2.01	5.53%	35.81	38.62	64128	24151	4.45%
2026-05-22	36.01	36.33	1.13	3.21%	35.22	36.56	49628	17828	3.44%
2026-05-21	38.60	35.20	-2.80	-7.37%	35.10	38.99	66956	24819	4.65%
2026-05-20	37.41	38.00	0.59	1.58%	37.16	38.06	49363	18601	3.43%
2026-05-19	36.96	37.41	0.46	1.24%	35.88	37.56	48350	17720	3.36%
2026-05-18	36.85	36.95	0.07	0.19%	36.15	37.51	40619	15001	2.82%
2026-05-15	37.16	36.88	-0.65	-1.73%	36.25	38.20	51397	19129	3.57%
2026-05-14	38.30	37.53	-0.70	-1.83%	37.16	38.80	53193	20207	3.69%
2026-05-13	37.71	38.23	-0.09	-0.23%	37.15	38.39	57774	21817	4.01%
2026-05-12	37.46	38.32	0.27	0.71%	36.97	39.40	75337	28669	5.23%
2026-05-11	35.96	38.05	2.34	6.55%	35.96	38.33	79881	29837	5.54%
2026-05-08	35.48	35.71	-0.17	-0.47%	35.00	35.86	36936	13097	2.56%
2026-05-07	35.30	35.88	0.77	2.19%	35.09	35.96	47503	16922	3.30%
2026-05-06	35.11	35.11	0.85	2.48%	34.61	35.93	59365	20908	4.12%
2026-04-30	34.00	34.26	-0.54	-1.55%	33.51	34.77	54815	18704	3.80%
2026-04-29	34.81	34.80	-0.03	-0.09%	33.96	35.09	36595	12699	2.54%
2026-04-28	35.66	34.83	-1.17	-3.25%	34.68	36.06	47534	16776	3.30%
2026-04-27	36.53	36.00	0.12	0.33%	35.71	37.33	57238	20738	3.97%
2026-04-24	34.67	35.88	2.06	6.09%	34.67	37.46	105041	37942	7.29%
2026-04-23	34.18	33.82	-0.36	-1.05%	33.71	34.99	31903	10936	2.21%
2026-04-22	33.12	34.18	0.87	2.61%	33.08	34.49	31735	10773	2.20%
2026-04-21	33.74	33.31	-0.58	-1.71%	32.91	33.75	21957	7290	1.52%
2026-04-20	34.66	33.89	-0.33	-0.96%	33.69	34.70	32959	11206	2.29%
2026-04-17	34.01	34.22	0.08	0.23%	33.60	34.68	30788	10517	2.14%
2026-04-16	32.84	34.14	1.29	3.93%	32.61	34.73	48763	16559	3.38%
2026-04-15	33.80	32.85	-0.94	-2.78%	32.70	33.93	35482	11813	2.46%
2026-04-14	33.50	33.79	0.09	0.27%	33.10	34.99	64873	21896	4.50%
2026-04-13	30.79	33.70	2.83	9.17%	30.58	34.79	83096	27474	5.77%
2026-04-10	30.70	30.87	0.47	1.55%	30.68	31.49	22694	7047	1.57%
2026-04-09	30.89	30.40	-0.73	-2.35%	30.23	30.99	21171	6475	1.47%
2026-04-08	30.30	31.13	2.07	7.12%	29.90	31.13	32888	10031	2.28%
2026-04-07	28.95	29.06	0.11	0.38%	28.79	29.51	17913	5228	1.24%
2026-04-03	29.01	28.95	-0.14	-0.48%	28.71	29.56	16438	4766	1.14%
2026-04-02	29.87	29.09	-1.07	-3.55%	28.82	30.11	22391	6571	1.55%
2026-04-01	29.99	30.16	0.89	3.04%	29.70	30.39	25875	7774	1.80%
2026-03-31	30.28	29.27	-1.26	-4.13%	29.19	30.57	29622	8841	2.06%
2026-03-30	30.46	30.53	-0.56	-1.80%	29.92	30.84	19695	5986	1.37%
2026-03-27	30.10	31.09	0.39	1.27%	30.01	31.38	21709	6683	1.51%
2026-03-26	31.93	30.70	-1.13	-3.55%	30.63	31.93	21648	6725	1.50%
2026-03-25	31.23	31.83	0.66	2.12%	31.23	32.38	23830	7613	1.65%
2026-03-24	30.60	31.17	1.18	3.93%	29.88	31.18	23275	7083	1.62%
2026-03-23	31.52	29.99	-2.49	-7.67%	29.87	32.00	41839	12943	2.90%
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%