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
2026-09-02	32.40	31.90	-0.48	-1.48%	31.84	32.46	12544	4015	2.75%
2026-09-01	32.23	32.38	0.17	0.53%	32.02	32.84	17983	5822	3.94%
2026-08-31	32.22	32.21	-0.75	-2.28%	32.08	32.74	22011	7117	4.83%
2026-08-28	33.36	32.96	-0.57	-1.70%	32.85	33.57	17737	5876	3.89%
2026-08-27	32.67	33.53	0.89	2.73%	32.35	33.84	25865	8613	5.67%
2026-08-26	32.73	32.64	-0.17	-0.52%	32.60	33.52	21847	7187	4.79%
2026-08-25	33.20	32.81	0.63	1.96%	32.33	33.80	31813	10502	6.98%
2026-08-24	33.00	32.18	-1.04	-3.13%	31.70	33.21	21933	7071	4.81%
2026-08-21	33.93	33.22	-0.73	-2.15%	32.44	33.93	18304	6054	4.01%
2026-08-20	34.31	33.95	1.45	4.46%	33.00	34.39	30430	10306	6.67%
2026-08-19	34.00	32.50	-1.77	-5.16%	32.40	34.45	28508	9443	6.25%
2026-08-18	34.99	34.27	-0.60	-1.72%	34.01	35.00	20121	6914	4.41%
2026-08-17	34.67	34.87	0.15	0.43%	33.93	34.91	22292	7697	4.89%
2026-08-14	34.57	34.72	-0.09	-0.26%	34.33	35.50	26690	9290	5.85%
2026-08-13	35.35	34.81	-0.49	-1.39%	34.80	36.10	39254	13941	8.61%
2026-08-12	35.35	35.30	-0.43	-1.20%	35.13	35.99	31275	11093	6.86%
2026-08-11	34.60	35.73	0.91	2.61%	34.50	36.67	55837	20003	12.24%
2026-08-10	34.50	34.82	0.05	0.14%	34.33	35.49	43053	15013	9.44%
2026-08-07	34.15	34.77	0.61	1.79%	33.48	34.84	47824	16341	10.49%
2026-08-06	34.59	34.16	-1.07	-3.04%	33.91	35.44	65100	22415	14.28%
2026-08-05	32.00	35.23	2.13	6.44%	30.72	35.25	94055	31246	20.63%
2026-08-04	32.70	33.10	0.60	1.85%	32.56	33.27	13934	4589	3.75%
2026-08-03	32.43	32.50	0.28	0.87%	32.11	32.60	8594	2781	2.32%
2026-07-31	31.88	32.22	0.68	2.16%	31.88	32.42	8566	2757	2.31%
2026-07-30	32.75	31.54	-1.31	-3.99%	31.54	32.75	12077	3881	3.25%
2026-07-29	33.17	32.85	-0.82	-2.44%	32.24	33.69	14772	4838	3.98%
2026-07-28	32.92	33.67	0.55	1.66%	32.85	34.66	16213	5478	4.37%
2026-07-27	32.74	33.12	0.57	1.75%	32.38	33.19	6855	2258	1.85%
2026-07-24	32.44	32.55	-0.31	-0.94%	32.40	33.68	10453	3437	2.82%
2026-07-23	32.50	32.86	0.16	0.49%	32.32	32.99	6714	2192	1.81%
2026-07-22	33.00	32.70	-0.60	-1.80%	32.44	33.70	10665	3516	2.87%
2026-07-21	33.40	33.30	-0.03	-0.09%	31.00	33.63	17450	5644	4.70%
2026-07-20	34.98	33.33	-1.57	-4.50%	32.38	35.36	19867	6740	5.35%
2026-07-17	37.01	34.90	-2.47	-6.61%	34.87	37.47	19951	7139	5.38%
2026-07-16	36.06	37.37	0.72	1.96%	35.02	38.11	25548	9441	6.88%
2026-07-15	35.28	36.65	0.87	2.43%	35.28	38.09	21181	7838	5.71%
2026-07-14	35.70	35.78	0.08	0.22%	34.50	36.02	14938	5273	4.02%
2026-07-13	37.28	35.70	-1.86	-4.95%	35.69	37.38	16296	5922	4.39%
2026-07-10	36.86	37.56	0.70	1.90%	36.07	38.19	21788	8168	5.87%
2026-07-09	36.13	36.86	0.34	0.93%	35.65	37.22	16340	5929	4.40%
2026-07-08	37.22	36.52	-0.49	-1.32%	36.52	37.64	13495	4975	3.64%
2026-07-07	39.50	37.01	-2.87	-7.20%	37.00	39.50	27342	10334	7.37%
2026-07-06	38.65	39.88	1.50	3.91%	38.03	40.50	34158	13506	9.20%
2026-07-03	39.23	38.38	-0.54	-1.39%	38.23	40.30	27090	10528	7.30%
2026-07-02	39.72	38.92	0.02	0.05%	38.90	41.38	39964	15934	10.77%
2026-07-01	37.00	38.90	1.62	4.35%	36.66	39.14	34665	13172	9.34%
2026-06-30	36.88	37.28	0.28	0.76%	35.87	37.30	22761	8313	6.13%
2026-06-29	34.02	37.00	2.60	7.56%	33.72	37.41	30442	10924	8.20%
2026-06-26	37.53	34.40	-3.41	-9.02%	34.05	37.80	32361	11576	8.72%
2026-06-25	38.66	37.81	-1.57	-3.99%	37.45	39.66	26719	10133	7.20%
2026-06-24	39.27	39.38	-0.42	-1.06%	38.97	40.38	25860	10251	6.97%
2026-06-23	37.86	39.80	1.86	4.90%	37.42	40.55	36559	14427	9.85%
2026-06-22	39.00	37.94	-0.96	-2.47%	36.68	39.00	30940	11601	8.34%
2026-06-18	38.45	38.90	0.11	0.28%	37.58	39.65	27294	10548	7.35%
2026-06-17	37.02	38.79	1.58	4.25%	36.70	40.40	37280	14373	10.04%
2026-06-16	38.10	37.21	-0.83	-2.18%	36.65	38.10	21703	8050	5.85%
2026-06-15	37.38	38.04	1.04	2.81%	37.36	38.56	21000	7971	5.66%
2026-06-12	36.80	37.00	0.33	0.90%	36.80	37.70	20802	7739	5.60%
2026-06-11	36.69	36.67	-0.67	-1.79%	36.21	37.48	16388	6030	4.42%
2026-06-10	38.17	37.34	-0.65	-1.71%	36.60	38.17	18016	6693	4.85%
2026-06-09	37.60	37.99	0.49	1.31%	37.00	38.23	15461	5832	4.17%
2026-06-08	37.98	37.50	-1.21	-3.13%	36.75	38.49	20159	7576	5.43%
2026-06-05	39.30	38.71	-0.59	-1.50%	38.50	39.58	19566	7618	5.27%
2026-06-04	40.47	39.30	-0.83	-2.07%	38.85	40.50	20868	8207	5.62%
2026-06-03	40.95	40.13	-0.55	-1.35%	39.90	41.30	23292	9415	6.28%
2026-06-02	40.46	40.68	-0.08	-0.20%	39.18	41.08	27069	10891	7.29%
2026-06-01	42.49	40.76	-1.24	-2.95%	40.33	42.52	28022	11570	7.55%
2026-05-29	43.32	42.00	-1.40	-3.23%	41.77	43.77	33199	14046	8.94%
2026-05-28	44.14	43.40	-1.14	-2.56%	42.50	44.93	35610	15499	9.59%
2026-05-27	45.35	44.54	-0.99	-2.17%	43.80	46.30	34851	15655	9.39%
2026-05-26	46.29	45.53	-0.76	-1.64%	44.30	46.90	32886	14902	8.86%
2026-05-25	47.86	46.29	-1.38	-2.89%	45.52	47.94	42490	19731	11.45%