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
2026-04-30	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%
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%