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
2025-09-16	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%
2025-07-23	41.68	44.50	1.89	4.44%	41.14	45.48	125620	53744	9.40%
2025-07-22	40.30	42.61	2.20	5.44%	39.87	42.63	103567	43206	7.75%
2025-07-21	39.55	40.41	1.14	2.90%	39.48	40.98	41535	16738	3.11%
2025-07-18	39.36	39.27	-0.07	-0.18%	38.90	39.66	18605	7301	1.39%
2025-07-17	39.00	39.34	0.34	0.87%	38.80	39.55	15800	6193	1.18%
2025-07-16	38.93	39.00	0.06	0.15%	38.90	39.65	18433	7241	1.38%
2025-07-15	39.30	38.94	-0.23	-0.59%	38.66	39.40	15906	6210	1.19%
2025-07-14	39.39	39.17	-0.38	-0.96%	38.93	39.69	15281	5989	1.14%
2025-07-11	39.02	39.55	0.47	1.20%	38.89	40.42	22646	8999	1.69%
2025-07-10	39.27	39.08	-0.20	-0.51%	38.98	39.69	14780	5803	1.11%
2025-07-09	40.36	39.28	-1.08	-2.68%	39.23	40.36	17963	7135	1.34%
2025-07-08	39.19	40.36	1.27	3.25%	38.69	40.97	33236	13270	2.49%
2025-07-07	39.34	39.09	-0.29	-0.74%	38.48	39.50	18751	7302	1.40%
2025-07-04	41.25	39.38	-1.87	-4.53%	39.28	41.25	35587	14259	2.66%
2025-07-03	41.50	41.25	-0.57	-1.36%	40.49	41.50	39411	16135	2.95%
2025-07-02	40.01	41.82	1.96	4.92%	39.84	41.88	64232	26465	4.80%
2025-07-01	39.80	39.86	-0.09	-0.23%	39.58	40.38	21686	8645	1.62%
2025-06-30	39.56	39.95	0.40	1.01%	39.56	40.45	18097	7223	1.35%
2025-06-27	40.15	39.55	-0.15	-0.38%	39.50	40.24	18023	7188	1.35%
2025-06-26	40.26	39.70	-0.48	-1.19%	39.56	40.45	20745	8289	1.55%
2025-06-25	39.86	40.18	0.32	0.80%	39.58	40.42	28340	11351	2.12%
2025-06-24	38.72	39.86	0.98	2.52%	38.72	40.20	28781	11444	2.15%
2025-06-23	38.03	38.88	0.54	1.41%	37.75	38.95	19410	7500	1.45%
2025-06-20	38.32	38.34	0.02	0.05%	38.11	38.96	17569	6764	1.31%
2025-06-19	39.52	38.32	-1.40	-3.52%	38.20	39.70	25890	10053	1.94%
2025-06-18	39.62	39.72	-0.10	-0.25%	38.51	39.74	26771	10482	2.00%
2025-06-17	39.25	39.82	0.94	2.42%	39.05	40.40	45022	17895	3.37%
2025-06-16	38.20	38.88	0.43	1.12%	38.08	39.18	25713	9947	1.92%
2025-06-13	38.80	38.45	-0.53	-1.36%	38.02	39.99	44763	17486	3.35%
2025-06-12	37.05	38.98	1.77	4.76%	36.81	40.04	70373	27227	5.26%
2025-06-11	37.38	37.21	-0.17	-0.45%	37.01	37.66	24323	9071	1.82%
2025-06-10	38.61	37.38	-1.51	-3.88%	37.10	38.80	39745	15029	2.97%
2025-06-09	37.50	39.29	2.49	6.77%	36.83	39.31	79606	30800	5.95%