力芯微 (688601) - 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	39.16	39.30	0.12	0.31%	38.97	40.03	21413	8457	1.60%
2025-10-30	39.30	39.18	-0.29	-0.73%	38.93	40.20	30695	12166	2.30%
2025-10-29	39.65	39.47	-0.18	-0.45%	39.15	40.15	19270	7622	1.44%
2025-10-28	39.50	39.65	-0.06	-0.15%	39.42	40.10	16635	6614	1.24%
2025-10-27	40.22	39.71	-0.04	-0.10%	39.21	40.34	23769	9455	1.78%
2025-10-24	38.83	39.75	0.56	1.43%	38.83	40.00	31479	12458	2.35%
2025-10-23	38.87	39.19	-0.01	-0.03%	38.35	39.24	15912	6153	1.19%
2025-10-22	39.00	39.20	-0.10	-0.25%	38.71	39.56	17164	6709	1.28%
2025-10-21	39.30	39.30	0.18	0.46%	38.96	39.63	19377	7627	1.45%
2025-10-20	38.92	39.12	0.59	1.53%	38.66	39.81	23191	9093	1.73%
2025-10-17	40.49	38.53	-2.20	-5.40%	38.53	40.87	38338	15080	2.87%
2025-10-16	41.00	40.73	-0.68	-1.64%	40.50	41.70	28230	11587	2.11%
2025-10-15	40.84	41.41	0.49	1.20%	40.26	41.42	27250	11124	2.04%
2025-10-14	42.99	40.92	-1.87	-4.37%	40.81	43.59	41726	17604	3.12%
2025-10-13	40.75	42.79	0.65	1.54%	40.52	42.85	42347	17663	3.17%
2025-10-10	43.50	42.14	-1.76	-4.01%	41.95	43.60	49726	21255	3.72%
2025-10-09	43.63	43.90	0.66	1.53%	43.26	44.88	68183	30166	5.10%
2025-09-30	42.71	43.24	0.79	1.86%	42.53	43.63	41315	17859	3.09%
2025-09-29	42.14	42.45	0.10	0.24%	41.80	43.09	34296	14564	2.57%
2025-09-26	42.95	42.35	-0.62	-1.44%	42.35	43.43	34350	14712	2.57%
2025-09-25	43.15	42.97	-0.22	-0.51%	42.55	43.45	40454	17387	3.03%
2025-09-24	41.85	43.19	1.24	2.96%	41.56	43.55	60200	25812	4.50%
2025-09-23	42.19	41.95	-0.18	-0.43%	40.55	42.36	40859	16874	3.06%
2025-09-22	41.73	42.13	0.63	1.52%	41.04	42.34	37767	15811	2.82%
2025-09-19	42.14	41.50	-0.69	-1.64%	41.00	42.74	37558	15744	2.81%
2025-09-18	42.77	42.19	-0.55	-1.29%	41.47	43.58	61883	26589	4.63%
2025-09-17	41.95	42.74	0.63	1.50%	41.72	42.98	40980	17429	3.07%
2025-09-16	41.80	42.11	0.51	1.23%	41.28	42.30	39934	16739	2.99%
2025-09-15	44.01	41.60	0.79	1.94%	41.41	44.01	59712	25288	4.47%
2025-09-12	40.20	40.81	0.51	1.27%	40.01	42.00	46260	18924	3.46%
2025-09-11	39.10	40.30	0.90	2.28%	38.67	40.55	29506	11770	2.21%
2025-09-10	39.60	39.40	-0.01	-0.03%	39.22	39.98	19966	7892	1.49%
2025-09-09	40.11	39.41	-0.91	-2.26%	39.31	40.12	21859	8678	1.64%
2025-09-08	40.30	40.32	0.02	0.05%	39.76	40.59	23795	9537	1.78%
2025-09-05	39.40	40.30	0.83	2.10%	39.20	40.34	30999	12346	2.32%
2025-09-04	40.35	39.47	-0.85	-2.11%	38.25	40.69	37512	14873	2.81%
2025-09-03	41.52	40.32	-1.21	-2.91%	40.10	42.02	39227	16114	2.93%
2025-09-02	43.60	41.53	-2.16	-4.94%	40.86	43.60	68790	28682	5.15%
2025-09-01	43.34	43.69	0.35	0.81%	43.16	44.30	49029	21437	3.67%
2025-08-29	45.02	43.34	-1.70	-3.77%	43.18	45.02	60900	26679	4.56%
2025-08-28	43.50	45.04	1.55	3.56%	43.50	45.55	74270	33102	5.56%
2025-08-27	44.09	43.49	-0.51	-1.16%	43.44	45.94	71679	32146	5.36%
2025-08-26	44.09	44.00	-0.53	-1.19%	43.63	44.74	38968	17235	2.91%
2025-08-25	45.25	44.53	-0.56	-1.24%	43.93	45.88	61817	27685	4.62%
2025-08-22	44.20	45.09	1.09	2.48%	43.90	45.18	53772	24082	4.02%
2025-08-21	44.60	44.00	-0.69	-1.54%	43.58	45.16	41081	18155	3.07%
2025-08-20	43.95	44.69	0.61	1.38%	43.00	45.00	44573	19664	3.33%
2025-08-19	44.50	44.08	-0.20	-0.45%	43.65	44.50	39997	17613	2.99%
2025-08-18	43.20	44.28	1.40	3.26%	42.71	44.35	65062	28483	4.87%
2025-08-15	41.81	42.88	1.05	2.51%	41.80	42.98	36944	15745	2.76%
2025-08-14	43.35	41.83	-1.23	-2.86%	41.80	43.86	50105	21528	3.75%
2025-08-13	43.04	43.06	-0.01	-0.02%	42.70	43.29	32567	14004	2.44%
2025-08-12	42.81	43.07	0.29	0.68%	42.16	43.28	36687	15661	2.74%
2025-08-11	42.67	42.78	0.12	0.28%	42.38	43.07	25695	10984	1.92%
2025-08-08	43.36	42.66	-0.85	-1.95%	42.32	43.36	34109	14531	2.55%
2025-08-07	43.20	43.51	0.30	0.69%	42.86	44.44	55723	24325	4.17%
2025-08-06	42.68	43.21	0.62	1.46%	42.30	43.35	40265	17268	3.01%
2025-08-05	42.92	42.59	-0.33	-0.77%	42.28	43.08	29610	12610	2.21%
2025-08-04	41.80	42.92	0.77	1.83%	41.68	43.15	44459	18929	3.33%
2025-08-01	41.62	42.15	0.52	1.25%	41.60	43.87	55367	23654	4.14%
2025-07-31	41.39	41.63	0.04	0.10%	41.17	42.36	39125	16366	2.93%
2025-07-30	42.42	41.59	-0.84	-1.98%	41.03	42.49	41174	17220	3.08%
2025-07-29	41.92	42.43	0.33	0.78%	41.90	42.79	45178	19166	3.38%
2025-07-28	41.56	42.10	-0.07	-0.17%	41.56	42.35	39684	16666	2.97%
2025-07-25	44.50	42.17	-1.54	-3.52%	41.66	44.50	95387	40569	7.13%
2025-07-24	44.30	43.71	-0.79	-1.78%	43.11	45.96	103508	45767	7.74%