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
2026-06-24	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%
2026-05-22	48.50	47.67	-0.33	-0.69%	46.84	49.86	48259	22969	13.00%
2026-05-21	48.51	48.00	-1.08	-2.20%	47.85	50.60	58363	28825	15.72%
2026-05-20	48.49	49.08	0.33	0.68%	48.11	50.94	66536	32997	17.93%
2026-05-19	48.00	48.75	-0.45	-0.91%	47.22	51.99	103134	50926	27.79%
2026-05-18	43.32	49.20	5.85	13.49%	42.53	49.53	96791	45107	26.08%
2026-05-15	42.53	43.35	0.56	1.31%	41.97	43.82	43077	18516	11.61%
2026-05-14	44.89	42.79	-2.23	-4.95%	42.68	45.00	53135	23097	14.32%
2026-05-13	45.95	45.02	-0.48	-1.05%	44.10	45.95	47111	21069	12.69%
2026-05-12	45.68	45.50	-0.30	-0.66%	45.00	46.66	51804	23662	13.96%
2026-05-11	45.22	45.80	0.58	1.28%	44.00	46.50	62845	28399	16.93%
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%