北芯生命 (688712) - 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
2026-05-08	42.81	45.22	2.26	5.26%	42.52	45.95	73818	32901	19.89%
2026-05-07	43.21	42.96	-0.05	-0.12%	42.51	43.26	33055	14157	8.91%
2026-05-06	41.95	43.01	1.32	3.17%	41.78	43.63	51649	22225	13.92%
2026-04-30	41.40	41.69	0.34	0.82%	40.52	41.95	30889	12731	8.32%
2026-04-29	41.00	41.35	-0.06	-0.14%	40.35	41.75	28032	11518	7.55%
2026-04-28	41.50	41.41	0.12	0.29%	41.11	42.97	37580	15780	10.13%
2026-04-27	41.96	41.29	0.71	1.75%	40.83	42.25	33694	13920	9.08%
2026-04-24	39.86	40.58	0.72	1.81%	38.83	40.58	27051	10745	7.29%
2026-04-23	40.52	39.86	-0.77	-1.90%	39.83	41.31	34643	14038	9.33%
2026-04-22	40.54	40.63	-0.19	-0.47%	40.01	40.65	22968	9274	6.19%
2026-04-21	41.64	40.82	-0.82	-1.97%	40.20	41.94	27923	11357	7.52%
2026-04-20	41.80	41.64	-0.36	-0.86%	40.86	41.98	26620	11057	7.17%
2026-04-17	41.80	42.00	-0.15	-0.36%	41.50	42.39	28875	12068	7.78%
2026-04-16	42.63	42.15	-0.31	-0.73%	41.46	42.73	40066	16779	10.80%
2026-04-15	40.74	42.46	2.36	5.89%	40.23	43.24	75773	32007	20.42%
2026-04-14	38.94	40.10	1.37	3.54%	38.70	40.16	25767	10177	6.94%
2026-04-13	39.37	38.73	-0.95	-2.39%	38.38	39.37	25940	10044	6.99%
2026-04-10	40.16	39.68	-0.48	-1.20%	39.61	40.60	23978	9585	6.46%
2026-04-09	40.50	40.16	-0.78	-1.91%	40.00	40.92	21447	8645	5.78%
2026-04-08	40.81	40.94	0.93	2.32%	40.06	40.97	28782	11727	7.75%
2026-04-07	40.50	40.01	-0.74	-1.82%	39.50	40.95	24903	10014	6.71%
2026-04-03	40.80	40.75	-0.25	-0.61%	39.89	41.29	28975	11771	7.81%
2026-04-02	40.73	41.00	-0.03	-0.07%	40.58	41.38	43064	17682	11.60%
2026-04-01	38.52	41.03	3.02	7.95%	38.37	41.59	62643	25341	16.88%
2026-03-31	38.62	38.01	-0.91	-2.34%	37.93	39.20	21679	8327	5.84%
2026-03-30	39.12	38.92	-0.58	-1.47%	38.52	39.90	29906	11654	8.06%
2026-03-27	37.00	39.50	2.50	6.76%	36.76	41.32	53974	21308	14.54%
2026-03-26	37.80	37.00	-1.12	-2.94%	36.72	38.27	20139	7538	5.43%
2026-03-25	38.21	38.12	0.44	1.17%	37.92	39.07	32011	12306	8.62%
2026-03-24	36.50	37.68	1.85	5.16%	35.91	37.77	27987	10336	7.54%
2026-03-23	37.50	35.83	-2.52	-6.57%	35.70	37.80	35893	13195	9.67%
2026-03-20	39.66	38.35	-1.38	-3.47%	38.31	40.35	29854	11674	8.04%
2026-03-19	41.27	39.73	-1.96	-4.70%	39.45	41.50	40454	16279	10.90%
2026-03-18	41.29	41.69	0.24	0.58%	41.08	42.00	38352	15912	10.33%
2026-03-17	40.22	41.45	1.35	3.37%	39.93	42.10	59303	24589	15.98%
2026-03-16	39.98	40.10	-0.06	-0.15%	39.83	40.67	20408	8185	5.50%
2026-03-13	40.97	40.16	-1.05	-2.55%	40.08	40.98	29571	11963	7.97%
2026-03-12	40.24	41.21	1.04	2.59%	40.02	41.74	51515	21168	13.88%
2026-03-11	40.66	40.17	-0.33	-0.81%	40.03	40.66	27487	11059	7.41%
2026-03-10	39.08	40.50	1.70	4.38%	39.01	40.60	43800	17538	11.80%
2026-03-09	39.00	38.80	-1.07	-2.68%	38.27	39.29	30447	11781	8.20%
2026-03-06	37.17	39.87	2.30	6.12%	37.17	39.97	50814	19926	13.69%
2026-03-05	38.50	37.57	-0.25	-0.66%	37.50	38.59	24095	9147	6.49%
2026-03-04	37.50	37.82	-0.33	-0.87%	37.33	38.32	25664	9718	6.91%
2026-03-03	40.30	38.15	-2.15	-5.33%	38.12	40.68	48761	19062	13.14%
2026-03-02	40.10	40.30	-0.88	-2.14%	39.88	41.10	39521	15997	10.65%
2026-02-27	40.30	41.18	0.98	2.44%	40.24	41.80	53828	22231	14.50%
2026-02-26	40.58	40.20	-0.68	-1.66%	40.07	40.58	34876	14023	9.40%
2026-02-25	40.30	40.88	0.59	1.46%	40.06	40.96	41344	16731	11.14%
2026-02-24	39.88	40.29	0.81	2.05%	39.40	40.43	39196	15647	10.56%
2026-02-13	40.47	39.48	-0.76	-1.89%	39.48	40.59	49796	19906	13.42%
2026-02-12	41.15	40.24	-1.36	-3.27%	40.11	41.47	63654	25803	17.15%
2026-02-11	42.00	41.60	-0.24	-0.57%	41.52	42.74	66061	27798	17.80%
2026-02-10	44.71	41.84	-2.99	-6.67%	41.69	44.85	110721	47175	29.83%
2026-02-09	46.00	44.83	-2.73	-5.74%	44.51	46.98	141006	64024	37.99%
2026-02-06	48.88	47.56	-2.08	-4.19%	47.00	52.00	165259	80915	44.53%
2026-02-05	50.31	49.64	32.12	183.33%	47.00	55.80	281638	140949	-