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
2026-03-20	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	-