香农芯创（300475）历史行情

以下为香农芯创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	140.000	135.090	141.600	130.600	-9.890	-6.822%	30.31万	0.00亿	0.000%
2026-10-08	153.610	144.980	153.850	143.300	-8.260	-5.390%	16.48万	0.00亿	0.000%
2026-10-07	161.150	153.240	161.780	152.600	-6.960	-4.345%	1,654.53万	25.66亿	3.689%
2026-10-06	161.150	153.240	161.780	152.600	-6.960	-4.345%	1,654.53万	25.66亿	3.689%
2026-10-05	161.150	153.240	161.780	152.600	-6.960	-4.345%	1,654.53万	25.66亿	3.689%
2026-10-02	161.150	153.240	161.780	152.600	-6.960	-4.345%	1,654.53万	25.66亿	3.689%
2026-10-01	161.150	153.240	161.780	152.600	-6.960	-4.345%	1,654.53万	25.66亿	3.689%
2026-09-30	161.150	153.240	161.780	152.600	-6.960	-4.345%	16.55万	0.00亿	0.000%
2026-09-29	158.010	160.200	160.880	156.880	0.500	0.313%	14.80万	0.00亿	0.000%
2026-09-28	170.070	159.700	170.980	158.470	-13.170	-7.618%	20.31万	0.00亿	0.000%
2026-09-27	179.030	172.870	180.060	172.760	-6.160	-3.441%	1,509.15万	26.45亿	3.365%
2026-09-24	179.030	172.870	180.060	172.760	-6.160	-3.441%	15.09万	0.00亿	0.000%
2026-09-23	183.800	179.030	185.280	178.750	-2.170	-1.198%	17.42万	0.00亿	0.000%
2026-09-22	186.150	181.200	187.000	179.400	-2.000	-1.092%	25.55万	0.00亿	0.000%
2026-09-21	177.180	183.200	189.920	176.660	8.880	5.094%	38.86万	0.00亿	0.000%
2026-09-18	168.690	174.320	174.970	165.800	10.290	6.273%	30.78万	0.00亿	0.000%
2026-09-17	164.000	164.030	169.880	163.570	-2.040	-1.228%	18.18万	0.00亿	0.000%
2026-09-16	161.670	166.070	166.580	159.200	4.400	2.722%	20.25万	0.00亿	0.000%
2026-09-15	161.380	161.670	164.680	160.030	0.290	0.180%	17.54万	0.00亿	0.000%
2026-09-14	162.020	161.380	165.990	158.340	-6.270	-3.740%	20.32万	0.00亿	0.000%
2026-09-11	169.680	167.650	170.520	163.010	-5.530	-3.193%	23.17万	0.00亿	0.000%
2026-09-10	174.000	173.180	179.050	173.000	-1.340	-0.768%	21.28万	0.00亿	0.000%
2026-09-09	181.300	174.520	182.800	172.740	-5.140	-2.861%	29.72万	0.00亿	0.000%
2026-09-08	179.880	179.660	187.520	176.660	2.810	1.589%	37.97万	0.00亿	0.000%
2026-09-07	169.800	176.850	177.880	168.150	12.000	7.279%	32.96万	0.00亿	0.000%
2026-09-04	176.610	164.850	177.500	163.500	-10.760	-6.127%	30.75万	0.00亿	0.000%
2026-09-03	170.000	175.610	180.920	169.000	7.810	4.654%	39.99万	0.00亿	0.000%
2026-09-02	166.040	167.800	173.900	165.040	-1.850	-1.090%	26.98万	0.00亿	0.000%
2026-09-01	180.000	169.650	180.000	168.900	-8.350	-4.691%	23.13万	0.00亿	0.000%
2026-08-31	170.000	178.000	178.000	168.040	5.900	3.428%	29.24万	0.00亿	0.000%
2026-08-28	166.200	172.100	178.520	166.040	6.770	4.095%	42.82万	0.00亿	0.000%
2026-08-27	153.930	165.330	165.640	153.330	12.860	8.434%	29.37万	0.00亿	0.000%
2026-08-26	154.790	152.470	154.960	148.700	-1.230	-0.800%	13.96万	0.00亿	0.000%
2026-08-25	151.980	153.700	155.430	147.200	0.700	0.458%	14.95万	0.00亿	0.000%
2026-08-24	157.080	153.000	157.890	148.700	-5.100	-3.226%	19.69万	0.00亿	0.000%
2026-08-21	157.160	158.100	161.040	154.600	0.950	0.605%	19.33万	0.00亿	0.000%
2026-08-20	157.700	157.150	160.560	154.600	2.750	1.781%	21.36万	0.00亿	0.000%
2026-08-19	165.070	154.400	166.000	152.800	-19.180	-11.050%	37.31万	0.00亿	0.000%
2026-08-18	172.990	173.580	177.820	169.550	1.590	0.924%	35.36万	0.00亿	0.000%
2026-08-17	161.520	171.990	171.990	161.520	10.960	6.806%	35.72万	0.00亿	0.000%
2026-08-14	161.500	161.030	163.180	157.600	3.600	2.287%	25.89万	0.00亿	0.000%
2026-08-13	167.800	157.430	169.290	157.000	-6.370	-3.889%	38.63万	0.00亿	0.000%
2026-08-12	160.010	163.800	166.000	155.600	5.800	3.671%	35.96万	0.00亿	0.000%
2026-08-11	154.000	158.000	161.800	153.300	1.360	0.868%	29.38万	0.00亿	0.000%
2026-08-10	159.500	156.640	161.000	151.800	-2.050	-1.292%	26.97万	0.00亿	0.000%
2026-08-07	152.590	158.690	160.780	150.700	6.100	3.998%	36.65万	0.00亿	0.000%
2026-08-06	145.010	152.590	156.380	144.440	1.240	0.819%	31.01万	0.00亿	0.000%
2026-08-05	143.330	151.350	154.290	143.210	9.150	6.435%	35.01万	0.00亿	0.000%
2026-08-04	135.280	142.200	143.400	133.680	8.170	6.096%	30.08万	0.00亿	0.000%
2026-08-03	144.620	134.030	145.000	133.610	-11.760	-8.066%	31.34万	0.00亿	0.000%
2026-07-31	158.000	145.790	160.770	145.790	4.960	3.522%	45.20万	0.00亿	0.000%
2026-07-30	145.030	140.830	147.590	134.280	-4.670	-3.210%	37.16万	0.00亿	0.000%
2026-07-29	146.720	145.500	147.600	136.160	-1.770	-1.202%	33.08万	0.00亿	0.000%
2026-07-28	158.060	147.270	160.660	145.560	-18.570	-11.198%	33.42万	0.00亿	0.000%
2026-07-27	161.590	165.840	166.200	154.490	4.250	2.630%	27.31万	0.00亿	0.000%
2026-07-24	160.010	161.590	166.800	157.470	-1.430	-0.877%	26.45万	0.00亿	0.000%
2026-07-23	172.040	163.020	172.800	161.830	-3.580	-2.149%	25.73万	0.00亿	0.000%
2026-07-22	173.000	166.600	185.870	166.180	-10.380	-5.865%	44.67万	0.00亿	0.000%
2026-07-21	160.000	176.980	177.650	140.100	23.300	15.161%	53.85万	0.00亿	0.000%
2026-07-20	180.990	153.680	183.000	147.090	-20.420	-11.729%	46.49万	0.00亿	0.000%
2026-07-17	201.390	174.100	203.500	173.500	-31.900	-15.485%	44.05万	0.00亿	0.000%
2026-07-16	203.330	206.000	216.990	199.000	-15.118	-6.837%	38.05万	0.00亿	0.000%
2026-07-15	234.958	221.118	242.808	219.918	-9.690	-4.198%	42.52万	0.00亿	0.000%
2026-07-14	215.918	230.808	238.498	205.918	14.090	6.502%	52.15万	0.00亿	0.000%
2026-07-13	244.818	216.718	253.568	216.718	-54.200	-20.006%	57.40万	0.00亿	0.000%
2026-07-10	266.588	270.918	283.018	262.938	3.020	1.127%	43.43万	0.00亿	0.000%
2026-07-09	253.878	267.898	267.908	244.918	23.890	9.791%	41.12万	0.00亿	0.000%
2026-07-08	249.818	244.008	262.918	243.158	-0.240	-0.098%	32.70万	0.00亿	0.000%
2026-07-07	256.978	244.248	259.418	238.918	-20.670	-7.802%	33.73万	0.00亿	0.000%
2026-07-06	273.918	264.918	283.368	259.718	0.750	0.284%	38.74万	0.00亿	0.000%
2026-07-03	260.968	264.168	274.858	253.248	2.210	0.844%	32.33万	0.00亿	0.000%
2026-07-02	274.988	261.958	284.368	259.918	-40.470	-13.382%	45.75万	0.00亿	0.000%
2026-07-01	299.918	302.428	325.738	295.418	2.510	0.837%	35.90万	0.00亿	0.000%
2026-06-30	292.748	299.918	303.918	280.018	4.000	1.352%	30.41万	0.00亿	0.000%
2026-06-29	289.928	295.918	312.518	283.918	-5.000	-1.662%	40.21万	0.00亿	0.000%
2026-06-26	299.968	300.918	317.798	298.448	-5.250	-1.715%	43.70万	0.00亿	0.000%
2026-06-25	300.598	306.168	313.718	290.938	16.650	5.751%	56.14万	0.00亿	0.000%
2026-06-24	280.918	289.518	294.608	276.918	6.090	2.149%	40.74万	0.00亿	0.000%
2026-06-23	283.478	283.428	299.918	274.288	-4.290	-1.491%	49.26万	0.00亿	0.000%
2026-06-22	258.918	287.718	291.918	257.918	32.930	12.924%	47.84万	0.00亿	0.000%
2026-06-18	249.918	254.788	258.698	245.418	9.580	3.907%	58.25万	0.00亿	0.000%
2026-06-17	198.898	245.208	245.208	196.918	40.880	20.007%	51.98万	0.00亿	0.000%
2026-06-16	204.208	204.328	208.418	200.418	0.120	0.059%	31.62万	0.00亿	0.000%
2026-06-15	192.918	204.208	204.918	184.218	16.790	8.959%	49.17万	0.00亿	0.000%
2026-06-12	188.028	187.418	194.878	185.958	5.340	2.933%	48.04万	0.00亿	0.000%
2026-06-11	174.918	182.078	182.398	174.128	3.970	2.229%	24.65万	0.00亿	0.000%
2026-06-10	170.118	178.108	182.918	169.348	4.890	2.823%	34.17万	0.00亿	0.000%
2026-06-09	163.878	173.218	174.118	160.528	14.170	8.909%	33.29万	0.00亿	0.000%
2026-06-08	159.918	159.048	165.498	156.428	-12.770	-7.432%	27.03万	0.00亿	0.000%
2026-06-05	179.338	171.818	179.628	170.868	-13.060	-7.064%	31.17万	0.00亿	0.000%
2026-06-04	174.688	184.878	188.548	174.018	7.930	4.482%	37.09万	0.00亿	0.000%
2026-06-03	174.268	176.948	184.848	173.918	1.900	1.085%	33.03万	0.00亿	0.000%
2026-06-02	167.918	175.048	179.268	165.218	8.040	4.814%	34.85万	0.00亿	0.000%
2026-06-01	180.398	167.008	181.918	166.718	-13.000	-7.222%	30.09万	0.00亿	0.000%
2026-05-29	189.418	180.008	193.578	176.498	-7.910	-4.209%	36.52万	0.00亿	0.000%
2026-05-28	189.918	187.918	193.368	182.348	-4.720	-2.450%	33.71万	0.00亿	0.000%
2026-05-27	203.418	192.638	204.908	191.788	-2.210	-1.134%	45.28万	0.00亿	0.000%
2026-05-26	201.918	194.848	202.918	189.268	-9.630	-4.710%	39.44万	0.00亿	0.000%
2026-05-25	187.608	204.478	204.778	184.778	16.870	8.992%	50.34万	0.00亿	0.000%
2026-05-22	181.128	187.608	187.778	179.138	9.940	5.595%	35.95万	0.00亿	0.000%
2026-05-21	190.738	177.668	192.908	176.578	-8.650	-4.643%	43.49万	0.00亿	0.000%
2026-05-20	187.918	186.318	192.688	184.128	-2.480	-1.314%	30.42万	0.00亿	0.000%
2026-05-19	189.918	188.798	190.818	179.298	-5.470	-2.816%	40.09万	0.00亿	0.000%
2026-05-18	190.478	194.268	203.248	190.478	3.950	2.075%	44.18万	0.00亿	0.000%
2026-05-15	200.018	190.318	202.198	186.818	-10.100	-5.039%	50.46万	0.00亿	0.000%
2026-05-14	194.568	200.418	209.778	189.918	5.860	3.012%	63.30万	0.00亿	0.000%
2026-05-13	181.378	194.558	195.358	178.878	10.030	5.435%	49.41万	0.00亿	0.000%
2026-05-12	191.918	184.528	192.938	183.828	-8.970	-4.636%	43.28万	0.00亿	0.000%
2026-05-11	190.918	193.498	201.818	187.918	12.560	6.942%	68.20万	0.00亿	0.000%
2026-05-08	183.868	180.938	184.798	179.918	-8.160	-4.315%	46.32万	0.00亿	0.000%
2026-05-07	194.688	189.098	198.918	188.578	-5.480	-2.816%	53.95万	0.00亿	0.000%
2026-05-06	188.908	194.578	203.918	185.918	19.960	11.431%	66.93万	0.00亿	0.000%
2026-04-30	173.678	174.618	178.698	170.328	0.400	0.230%	39.22万	0.00亿	0.000%
2026-04-29	168.978	174.218	175.868	168.978	2.690	1.568%	48.81万	0.00亿	0.000%
2026-04-28	170.648	171.528	178.598	167.918	0.620	0.363%	53.17万	0.00亿	0.000%
2026-04-27	163.788	170.908	172.778	162.918	8.940	5.520%	54.27万	0.00亿	0.000%
2026-04-24	159.918	161.968	172.058	158.428	5.660	3.621%	66.09万	0.00亿	0.000%
2026-04-23	164.358	156.308	164.898	153.758	-5.730	-3.536%	35.61万	0.00亿	0.000%
2026-04-22	159.718	162.038	162.128	158.718	1.300	0.809%	25.54万	0.00亿	0.000%
2026-04-21	161.988	160.738	162.698	156.918	-3.180	-1.940%	27.41万	0.00亿	0.000%
2026-04-20	159.418	163.918	167.458	158.168	4.880	3.068%	40.26万	0.00亿	0.000%
2026-04-17	155.918	159.038	160.498	153.248	2.320	1.480%	35.16万	0.00亿	0.000%
2026-04-16	152.328	156.718	157.258	148.578	2.860	1.859%	33.06万	0.00亿	0.000%
2026-04-15	159.918	153.858	162.878	152.498	-4.640	-2.927%	42.33万	0.00亿	0.000%
2026-04-14	155.218	158.498	162.918	154.618	6.580	4.331%	51.22万	0.00亿	0.000%
2026-04-13	148.428	151.918	153.388	148.378	0.000	0.000%	36.58万	0.00亿	0.000%
2026-04-10	149.918	151.168	153.408	148.868	0.000	0.000%	44.36万	0.00亿	0.000%
2026-04-09	149.488	147.468	152.718	144.938	0.000	0.000%	53.16万	0.00亿	0.000%
2026-04-08	145.628	148.098	148.098	136.588	0.000	0.000%	59.70万	0.00亿	0.000%
2026-04-07	123.418	123.398	126.858	122.718	0.000	0.000%	17.78万	0.00亿	0.000%
2026-04-03	127.918	121.898	128.018	121.868	0.000	0.000%	17.02万	0.00亿	0.000%
2026-04-02	128.928	125.418	130.868	124.538	0.000	0.000%	18.08万	0.00亿	0.000%
2026-04-01	132.738	127.998	133.678	126.068	0.000	0.000%	26.57万	0.00亿	0.000%