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
2025-09-16	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%
2025-07-23	36.60	36.57	-0.12	-0.33%	36.43	36.98	18762	6891	1.32%
2025-07-22	37.10	36.69	-0.21	-0.57%	36.44	37.10	22703	8327	1.59%
2025-07-21	36.90	36.90	-0.13	-0.35%	36.60	37.11	20032	7377	1.41%
2025-07-18	37.17	37.03	-0.14	-0.38%	36.56	37.47	30186	11140	2.12%
2025-07-17	36.19	37.17	0.99	2.74%	35.80	37.63	40611	14956	2.85%
2025-07-16	35.97	36.18	0.52	1.46%	35.73	37.15	36065	13199	2.53%
2025-07-15	35.90	35.66	-0.37	-1.03%	35.05	36.20	28589	10140	2.01%
2025-07-14	36.12	36.03	-0.07	-0.19%	35.80	36.29	13374	4813	0.94%
2025-07-11	35.46	36.10	0.62	1.75%	35.15	36.25	21578	7744	1.52%
2025-07-10	35.21	35.48	0.02	0.06%	35.21	35.63	14198	5021	1.00%
2025-07-09	36.12	35.46	-0.68	-1.88%	35.28	36.15	25983	9280	1.82%
2025-07-08	35.58	36.14	0.56	1.57%	35.51	36.37	20886	7516	1.47%
2025-07-07	35.89	35.58	-0.23	-0.64%	35.47	35.98	12753	4544	0.90%
2025-07-04	36.50	35.81	-0.87	-2.37%	35.69	36.68	27467	9903	1.93%
2025-07-03	36.53	36.68	0.31	0.85%	36.30	36.79	16555	6049	1.16%
2025-07-02	37.18	36.37	-1.05	-2.81%	36.00	37.37	30222	11013	2.12%
2025-07-01	37.46	37.42	0.03	0.08%	37.10	37.80	28338	10612	1.99%
2025-06-30	37.72	37.39	0.19	0.51%	37.09	38.08	40906	15348	2.87%
2025-06-27	37.73	37.20	-0.02	-0.05%	36.90	37.90	30711	11497	2.16%
2025-06-26	38.23	37.22	-0.86	-2.26%	37.17	38.23	35749	13458	2.51%
2025-06-25	36.84	38.08	1.33	3.62%	36.50	38.41	68643	25750	4.82%
2025-06-24	36.51	36.75	0.20	0.55%	36.39	37.08	34988	12849	2.46%
2025-06-23	34.86	36.55	1.15	3.25%	34.62	36.90	31842	11492	2.24%
2025-06-20	35.68	35.40	-0.16	-0.45%	35.00	36.26	18513	6581	1.30%
2025-06-19	35.88	35.56	-0.37	-1.03%	35.44	36.45	31261	11231	2.19%
2025-06-18	34.82	35.93	0.77	2.19%	34.61	36.07	26740	9483	1.88%
2025-06-17	35.13	35.16	0.29	0.83%	34.62	35.38	21023	7359	1.48%
2025-06-16	34.47	34.87	0.42	1.22%	34.13	35.05	19591	6817	1.38%
2025-06-13	35.00	34.45	-0.91	-2.57%	34.44	35.49	27343	9522	1.92%
2025-06-12	35.30	35.36	-0.16	-0.45%	35.26	35.97	15820	5624	1.11%
2025-06-11	35.39	35.52	0.26	0.74%	35.20	35.86	19937	7082	1.40%
2025-06-10	36.44	35.26	-1.30	-3.56%	35.00	36.68	41094	14622	2.89%
2025-06-09	36.72	36.56	-0.12	-0.33%	36.20	37.05	32040	11745	2.25%