振芯科技（300101）历史行情

以下为振芯科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.320	13.390	13.530	13.060	-0.030	-0.224%	7.69万	0.00亿	0.000%
2026-10-08	13.560	13.420	13.830	13.230	-0.140	-1.032%	7.35万	0.00亿	0.000%
2026-10-07	13.950	13.560	13.960	13.560	-0.300	-2.165%	729.16万	1.00亿	1.289%
2026-10-06	13.950	13.560	13.960	13.560	-0.300	-2.165%	729.16万	1.00亿	1.289%
2026-10-05	13.950	13.560	13.960	13.560	-0.300	-2.165%	729.16万	1.00亿	1.289%
2026-10-02	13.950	13.560	13.960	13.560	-0.300	-2.165%	729.16万	1.00亿	1.289%
2026-10-01	13.950	13.560	13.960	13.560	-0.300	-2.165%	729.16万	1.00亿	1.289%
2026-09-30	13.950	13.560	13.960	13.560	-0.300	-2.165%	7.29万	0.00亿	0.000%
2026-09-29	13.820	13.860	13.990	13.730	0.040	0.289%	7.08万	0.00亿	0.000%
2026-09-28	14.280	13.820	14.510	13.700	-0.690	-4.755%	13.66万	0.00亿	0.000%
2026-09-27	14.830	14.510	15.250	14.250	0.180	1.256%	2,366.00万	3.48亿	4.183%
2026-09-24	14.830	14.510	15.250	14.250	0.180	1.256%	23.66万	0.00亿	0.000%
2026-09-23	14.190	14.330	14.500	14.020	0.140	0.987%	9.07万	0.00亿	0.000%
2026-09-22	14.100	14.190	14.470	14.100	0.130	0.925%	7.77万	0.00亿	0.000%
2026-09-21	13.990	14.060	14.170	13.950	0.090	0.644%	5.33万	0.00亿	0.000%
2026-09-18	13.880	13.970	14.170	13.800	0.210	1.526%	5.58万	0.00亿	0.000%
2026-09-17	13.880	13.760	14.050	13.670	-0.200	-1.433%	4.96万	0.00亿	0.000%
2026-09-16	13.730	13.960	14.040	13.640	0.210	1.527%	4.32万	0.00亿	0.000%
2026-09-15	13.900	13.750	13.990	13.740	-0.200	-1.434%	4.12万	0.00亿	0.000%
2026-09-14	13.980	13.950	14.080	13.800	-0.080	-0.570%	4.88万	0.00亿	0.000%
2026-09-11	14.230	14.030	14.240	13.810	-0.200	-1.405%	6.72万	0.00亿	0.000%
2026-09-10	14.310	14.230	14.370	14.120	-0.120	-0.836%	4.78万	0.00亿	0.000%
2026-09-09	14.460	14.350	14.650	14.340	-0.140	-0.966%	5.89万	0.00亿	0.000%
2026-09-08	14.400	14.490	14.550	14.290	0.060	0.416%	5.52万	0.00亿	0.000%
2026-09-07	14.500	14.430	14.600	14.370	-0.070	-0.483%	5.68万	0.00亿	0.000%
2026-09-04	14.460	14.500	14.840	14.440	0.070	0.485%	8.22万	0.00亿	0.000%
2026-09-03	14.600	14.430	14.640	14.380	-0.110	-0.757%	4.92万	0.00亿	0.000%
2026-09-02	14.500	14.540	14.650	14.350	-0.050	-0.343%	5.44万	0.00亿	0.000%
2026-09-01	14.600	14.590	14.890	14.410	0.090	0.621%	7.67万	0.00亿	0.000%
2026-08-31	14.200	14.500	14.520	14.130	0.180	1.257%	5.86万	0.00亿	0.000%
2026-08-28	14.220	14.320	14.450	14.210	0.080	0.562%	4.93万	0.00亿	0.000%
2026-08-27	14.110	14.240	14.280	13.880	-0.060	-0.420%	7.64万	0.00亿	0.000%
2026-08-26	14.250	14.300	14.470	14.210	0.040	0.281%	5.22万	0.00亿	0.000%
2026-08-25	13.740	14.260	14.300	13.740	0.390	2.812%	6.05万	0.00亿	0.000%
2026-08-24	14.010	13.870	14.140	13.680	-0.190	-1.351%	6.38万	0.00亿	0.000%
2026-08-21	13.970	14.060	14.140	13.810	0.040	0.285%	4.61万	0.00亿	0.000%
2026-08-20	14.230	14.020	14.280	13.940	0.030	0.214%	5.82万	0.00亿	0.000%
2026-08-19	14.990	13.990	15.020	13.960	-0.930	-6.233%	12.22万	0.00亿	0.000%
2026-08-18	15.170	14.920	15.170	14.780	-0.250	-1.648%	7.25万	0.00亿	0.000%
2026-08-17	14.890	15.170	15.200	14.730	0.310	2.086%	7.30万	0.00亿	0.000%
2026-08-14	14.790	14.860	14.980	14.680	0.070	0.473%	5.61万	0.00亿	0.000%
2026-08-13	15.240	14.790	15.240	14.790	-0.350	-2.312%	7.76万	0.00亿	0.000%
2026-08-12	15.050	15.140	15.240	14.980	0.080	0.531%	5.44万	0.00亿	0.000%
2026-08-11	15.300	15.060	15.330	14.980	-0.220	-1.440%	6.55万	0.00亿	0.000%
2026-08-10	15.300	15.280	15.360	14.960	-0.030	-0.196%	7.81万	0.00亿	0.000%
2026-08-07	14.930	15.310	15.400	14.620	0.360	2.408%	15.91万	0.00亿	0.000%
2026-08-06	15.140	14.950	15.270	14.750	-0.250	-1.645%	11.15万	0.00亿	0.000%
2026-08-05	15.090	15.200	15.360	15.020	0.140	0.930%	8.17万	0.00亿	0.000%
2026-08-04	14.950	15.060	15.160	14.830	0.150	1.006%	7.61万	0.00亿	0.000%
2026-08-03	14.530	14.910	14.930	14.450	0.460	3.183%	8.38万	0.00亿	0.000%
2026-07-31	14.430	14.450	14.660	14.380	0.310	2.192%	11.21万	0.00亿	0.000%
2026-07-30	14.130	14.140	14.480	13.940	-0.120	-0.842%	9.79万	0.00亿	0.000%
2026-07-29	13.850	14.260	14.290	13.650	0.450	3.259%	10.19万	0.00亿	0.000%
2026-07-28	13.710	13.810	13.960	13.680	-0.040	-0.289%	6.40万	0.00亿	0.000%
2026-07-27	13.500	13.850	13.940	13.420	0.330	2.441%	6.73万	0.00亿	0.000%
2026-07-24	13.640	13.520	14.090	13.500	-0.260	-1.887%	9.23万	0.00亿	0.000%
2026-07-23	13.620	13.780	13.830	13.520	0.140	1.026%	7.22万	0.00亿	0.000%
2026-07-22	13.910	13.640	14.110	13.600	-0.480	-3.399%	10.58万	0.00亿	0.000%
2026-07-21	13.740	14.120	14.140	13.260	0.390	2.840%	12.61万	0.00亿	0.000%
2026-07-20	13.900	13.730	14.250	13.350	-0.270	-1.929%	10.74万	0.00亿	0.000%
2026-07-17	14.720	14.000	14.860	14.000	-0.800	-5.405%	11.66万	0.00亿	0.000%
2026-07-16	14.620	14.800	14.980	14.490	0.070	0.475%	8.35万	0.00亿	0.000%
2026-07-15	14.750	14.730	14.970	14.520	-0.080	-0.540%	8.60万	0.00亿	0.000%
2026-07-14	15.110	14.810	15.110	14.460	-0.300	-1.985%	13.94万	0.00亿	0.000%
2026-07-13	16.380	15.110	16.390	15.050	-1.320	-8.034%	18.90万	0.00亿	0.000%
2026-07-10	15.670	16.430	17.050	15.410	0.770	4.917%	21.53万	0.00亿	0.000%
2026-07-09	15.400	15.660	15.790	14.980	0.290	1.887%	10.35万	0.00亿	0.000%
2026-07-08	15.550	15.370	15.730	15.270	-0.120	-0.775%	8.72万	0.00亿	0.000%
2026-07-07	16.100	15.490	16.130	15.370	-0.650	-4.027%	11.04万	0.00亿	0.000%
2026-07-06	16.920	16.140	17.150	16.050	-0.520	-3.121%	15.92万	0.00亿	0.000%
2026-07-03	16.640	16.660	16.870	16.270	0.130	0.786%	14.93万	0.00亿	0.000%
2026-07-02	17.000	16.530	17.130	16.470	-0.330	-1.957%	17.20万	0.00亿	0.000%
2026-07-01	16.170	16.860	17.120	16.090	0.690	4.267%	22.83万	0.00亿	0.000%
2026-06-30	14.700	16.170	16.600	14.590	1.520	10.375%	24.86万	0.00亿	0.000%
2026-06-29	14.990	14.650	15.000	14.440	-0.320	-2.138%	13.60万	0.00亿	0.000%
2026-06-26	15.400	14.970	15.440	14.950	-0.520	-3.357%	11.73万	0.00亿	0.000%
2026-06-25	15.730	15.490	15.960	15.360	-0.270	-1.713%	9.17万	0.00亿	0.000%
2026-06-24	16.060	15.760	16.070	15.450	-0.160	-1.005%	9.52万	0.00亿	0.000%
2026-06-23	15.960	15.920	16.510	15.730	-0.040	-0.251%	10.98万	0.00亿	0.000%
2026-06-22	16.170	15.960	16.330	15.500	-0.230	-1.421%	12.91万	0.00亿	0.000%
2026-06-18	16.170	16.190	16.530	16.010	-0.090	-0.553%	8.48万	0.00亿	0.000%
2026-06-17	16.510	16.280	16.630	16.180	-0.230	-1.393%	8.91万	0.00亿	0.000%
2026-06-16	16.730	16.510	16.780	16.360	-0.190	-1.138%	9.69万	0.00亿	0.000%
2026-06-15	16.600	16.700	16.760	16.450	0.260	1.582%	9.30万	0.00亿	0.000%
2026-06-12	15.950	16.440	16.870	15.950	0.600	3.788%	13.36万	0.00亿	0.000%
2026-06-11	15.990	15.840	16.070	15.560	-0.240	-1.493%	7.80万	0.00亿	0.000%
2026-06-10	16.370	16.080	16.560	15.950	-0.380	-2.309%	7.33万	0.00亿	0.000%
2026-06-09	16.240	16.460	16.520	16.100	0.330	2.046%	8.39万	0.00亿	0.000%
2026-06-08	16.610	16.130	16.770	15.760	-0.840	-4.950%	13.94万	0.00亿	0.000%
2026-06-05	16.750	16.970	17.260	16.490	0.220	1.313%	13.36万	0.00亿	0.000%
2026-06-04	16.720	16.750	16.860	16.550	-0.100	-0.593%	8.74万	0.00亿	0.000%
2026-06-03	16.630	16.850	17.230	16.600	0.120	0.717%	11.43万	0.00亿	0.000%
2026-06-02	17.200	16.730	17.200	16.460	-0.380	-2.221%	12.90万	0.00亿	0.000%
2026-06-01	17.160	17.110	17.400	17.070	-0.120	-0.696%	9.89万	0.00亿	0.000%
2026-05-29	18.290	17.230	18.590	17.140	-0.960	-5.278%	15.10万	0.00亿	0.000%
2026-05-28	18.010	18.190	18.270	17.750	0.190	1.056%	11.55万	0.00亿	0.000%
2026-05-27	18.240	18.000	18.830	17.960	-0.240	-1.316%	14.71万	0.00亿	0.000%
2026-05-26	19.010	18.240	19.050	17.920	-0.950	-4.950%	19.56万	0.00亿	0.000%
2026-05-25	19.320	19.190	19.720	18.900	-0.070	-0.363%	12.83万	0.00亿	0.000%
2026-05-22	19.250	19.260	19.430	18.960	0.060	0.313%	11.13万	0.00亿	0.000%
2026-05-21	20.380	19.200	20.400	19.170	-1.120	-5.512%	21.58万	0.00亿	0.000%
2026-05-20	20.250	20.320	20.840	19.730	-0.090	-0.441%	25.35万	0.00亿	0.000%
2026-05-19	20.210	20.410	20.600	19.940	0.200	0.990%	16.74万	0.00亿	0.000%
2026-05-18	20.180	20.210	20.780	19.860	-0.090	-0.443%	10.44万	0.00亿	0.000%
2026-05-15	20.290	20.300	20.780	19.720	0.230	1.146%	19.11万	0.00亿	0.000%
2026-05-14	21.300	20.070	21.330	20.070	-1.120	-5.286%	16.59万	0.00亿	0.000%
2026-05-13	20.940	21.190	21.350	20.520	0.250	1.194%	14.20万	0.00亿	0.000%
2026-05-12	21.670	20.940	21.670	20.840	-0.700	-3.235%	15.12万	0.00亿	0.000%
2026-05-11	21.690	21.640	22.010	21.420	0.060	0.278%	17.79万	0.00亿	0.000%
2026-05-08	21.120	21.580	21.640	20.870	0.280	1.315%	19.15万	0.00亿	0.000%
2026-05-07	20.950	21.300	21.600	20.750	0.560	2.700%	19.12万	0.00亿	0.000%
2026-05-06	19.850	20.740	21.640	19.810	1.150	5.870%	30.68万	0.00亿	0.000%
2026-04-30	19.460	19.590	19.930	19.170	-0.080	-0.407%	19.79万	0.00亿	0.000%
2026-04-29	20.780	19.670	20.780	19.540	-1.530	-7.217%	32.86万	0.00亿	0.000%
2026-04-28	21.630	21.200	21.640	20.700	-1.180	-5.273%	22.10万	0.00亿	0.000%
2026-04-27	21.950	22.380	22.580	21.350	0.350	1.589%	18.61万	0.00亿	0.000%
2026-04-24	22.410	22.030	22.620	21.880	-0.740	-3.250%	18.81万	0.00亿	0.000%
2026-04-23	23.280	22.770	23.600	22.630	-0.700	-2.983%	26.13万	0.00亿	0.000%
2026-04-22	23.030	23.470	23.780	22.720	-0.120	-0.509%	33.53万	0.00亿	0.000%
2026-04-21	22.480	23.590	24.130	22.350	1.300	5.832%	52.11万	0.00亿	0.000%
2026-04-20	21.700	22.290	22.370	21.630	0.650	3.004%	23.18万	0.00亿	0.000%
2026-04-17	21.260	21.640	21.730	21.180	0.340	1.596%	14.61万	0.00亿	0.000%
2026-04-16	21.120	21.300	21.420	20.870	0.220	1.044%	13.27万	0.00亿	0.000%
2026-04-15	21.310	21.080	21.730	20.990	-0.170	-0.800%	20.25万	0.00亿	0.000%
2026-04-14	20.830	21.250	21.270	20.710	0.620	3.005%	17.48万	0.00亿	0.000%
2026-04-13	20.620	20.630	20.800	20.440	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-10	20.660	20.650	21.050	20.620	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-09	20.750	20.470	20.830	20.410	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-08	20.000	20.940	20.950	20.000	0.000	0.000%	16.62万	0.00亿	0.000%
2026-04-07	19.450	19.530	19.670	19.340	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-03	19.970	19.340	20.050	19.340	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-02	20.300	19.840	20.530	19.730	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-01	20.620	20.520	20.750	20.280	0.000	0.000%	11.22万	0.00亿	0.000%