芯源微（688037）历史行情
以下为芯源微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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 327.960 | 330.380 | 333.000 | 320.170 | 3.110 | 0.950% | 54.28万 | 1.79亿 | 0.269% |
| 2026-10-07 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 8.28亿 | 1.229% |
| 2026-10-06 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 8.28亿 | 1.229% |
| 2026-10-05 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 8.28亿 | 1.229% |
| 2026-10-02 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 8.28亿 | 1.229% |
| 2026-10-01 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 8.28亿 | 1.229% |
| 2026-09-30 | 342.380 | 327.270 | 347.000 | 324.680 | -13.360 | -3.922% | 248.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 339.990 | 340.630 | 346.280 | 331.020 | 0.450 | 0.132% | 277.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 344.990 | 340.180 | 357.880 | 337.120 | -4.800 | -1.391% | 384.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 349.250 | 344.980 | 353.090 | 343.000 | -6.590 | -1.874% | 205.83万 | 7.17亿 | 1.018% |
| 2026-09-24 | 349.250 | 344.980 | 353.090 | 343.000 | -6.590 | -1.874% | 205.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 366.030 | 351.570 | 366.030 | 350.000 | -9.930 | -2.747% | 286.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 369.000 | 361.500 | 370.000 | 356.020 | 5.500 | 1.545% | 388.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 363.980 | 356.000 | 366.220 | 353.000 | -7.980 | -2.192% | 419.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 355.490 | 363.980 | 371.500 | 348.040 | 17.980 | 5.197% | 529.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 337.850 | 346.000 | 349.840 | 335.380 | 7.470 | 2.207% | 395.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 321.700 | 338.530 | 348.000 | 318.960 | 17.530 | 5.461% | 571.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 311.400 | 321.000 | 328.000 | 304.880 | 11.620 | 3.756% | 457.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 308.000 | 309.380 | 312.030 | 301.130 | -2.620 | -0.840% | 360.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 320.000 | 312.000 | 320.000 | 300.790 | -10.980 | -3.400% | 365.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 326.110 | 322.980 | 331.090 | 320.370 | -4.490 | -1.371% | 231.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 337.990 | 327.470 | 340.660 | 326.340 | -3.190 | -0.965% | 255.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 338.030 | 330.660 | 343.990 | 329.090 | -9.280 | -2.730% | 298.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 324.000 | 339.940 | 341.980 | 321.450 | 22.050 | 6.936% | 376.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 332.000 | 317.890 | 335.870 | 316.000 | -9.710 | -2.964% | 430.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 345.990 | 327.600 | 348.660 | 324.000 | -13.690 | -4.011% | 399.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 334.900 | 341.290 | 350.650 | 331.000 | -0.710 | -0.208% | 334.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 367.290 | 342.000 | 370.000 | 341.880 | -28.000 | -7.568% | 511.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 360.000 | 370.000 | 372.980 | 352.170 | 2.260 | 0.615% | 526.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 373.130 | 367.740 | 375.000 | 360.590 | -7.260 | -1.936% | 401.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 372.000 | 375.000 | 377.770 | 359.010 | 2.180 | 0.585% | 498.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 348.120 | 372.820 | 376.660 | 348.120 | 17.170 | 4.828% | 583.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 358.000 | 355.650 | 366.000 | 337.010 | -11.300 | -3.079% | 529.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 369.000 | 366.950 | 378.600 | 357.040 | 0.450 | 0.123% | 446.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 363.000 | 366.500 | 375.500 | 353.230 | -1.090 | -0.297% | 509.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 353.000 | 367.590 | 379.000 | 344.300 | 22.900 | 6.644% | 814.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 347.500 | 344.690 | 362.550 | 337.000 | -11.810 | -3.313% | 891.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 344.000 | 356.500 | 358.580 | 342.220 | 10.470 | 3.026% | 606.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 339.000 | 346.030 | 348.000 | 332.010 | 9.230 | 2.740% | 484.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 333.400 | 336.800 | 341.980 | 328.050 | 6.830 | 2.070% | 360.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 345.000 | 329.970 | 349.660 | 328.780 | -9.030 | -2.664% | 501.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 317.410 | 339.000 | 342.500 | 316.010 | 23.850 | 7.568% | 627.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 318.300 | 315.150 | 323.300 | 302.030 | -7.050 | -2.188% | 559.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 310.880 | 322.200 | 328.990 | 309.000 | 11.366 | 3.657% | 633.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 302.964 | 310.834 | 313.694 | 296.344 | 8.890 | 2.944% | 534.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 289.964 | 301.944 | 311.944 | 283.234 | 3.010 | 1.007% | 663.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 274.964 | 298.934 | 304.014 | 272.964 | 23.240 | 8.430% | 784.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 259.824 | 275.694 | 281.744 | 251.654 | 14.730 | 5.644% | 901.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 292.494 | 260.964 | 297.464 | 255.744 | -32.390 | -11.041% | 1,067.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 329.964 | 293.354 | 337.964 | 292.964 | 7.590 | 2.656% | 804.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 329.854 | 285.764 | 334.124 | 285.764 | -49.210 | -14.691% | 886.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 327.514 | 334.974 | 339.764 | 303.254 | 2.570 | 0.773% | 850.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 354.964 | 332.404 | 371.964 | 325.044 | -16.860 | -4.827% | 992.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 336.664 | 349.264 | 354.964 | 323.034 | 7.300 | 2.135% | 591.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 327.104 | 341.964 | 359.914 | 322.054 | 11.000 | 3.324% | 594.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 351.284 | 330.964 | 353.844 | 326.964 | -17.000 | -4.886% | 574.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 361.164 | 347.964 | 372.944 | 341.964 | -10.500 | -2.929% | 939.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 304.744 | 358.464 | 358.464 | 287.134 | 59.750 | 20.002% | 1,005.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 319.964 | 298.714 | 327.954 | 285.174 | -11.840 | -3.813% | 805.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 354.514 | 310.554 | 354.944 | 304.964 | -38.410 | -11.007% | 802.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 369.664 | 348.964 | 376.294 | 344.304 | -23.860 | -6.400% | 788.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 389.964 | 372.824 | 397.564 | 363.464 | -9.640 | -2.520% | 728.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 381.584 | 382.464 | 387.944 | 356.964 | 4.500 | 1.191% | 613.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 381.064 | 377.964 | 406.964 | 372.344 | -5.230 | -1.365% | 877.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 431.074 | 383.194 | 440.964 | 383.194 | -48.390 | -11.212% | 826.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 412.044 | 431.584 | 436.964 | 391.464 | 25.620 | 6.311% | 878.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 388.964 | 405.964 | 428.964 | 376.964 | 24.000 | 6.283% | 841.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 359.964 | 381.964 | 401.764 | 355.814 | 11.240 | 3.032% | 765.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 361.464 | 370.724 | 379.824 | 339.964 | 15.640 | 4.405% | 910.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 357.754 | 355.084 | 369.964 | 339.204 | -4.880 | -1.356% | 991.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 387.564 | 359.964 | 406.954 | 353.054 | -48.000 | -11.766% | 1,187.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 439.964 | 407.964 | 459.844 | 400.964 | -31.050 | -7.073% | 1,021.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 396.544 | 439.014 | 453.604 | 389.964 | 39.410 | 9.862% | 975.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 359.964 | 399.604 | 399.944 | 355.564 | 44.740 | 12.608% | 1,103.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 329.964 | 354.864 | 362.964 | 327.964 | 21.900 | 6.577% | 1,069.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 317.964 | 332.964 | 348.964 | 317.234 | 15.000 | 4.718% | 903.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 280.084 | 317.964 | 318.744 | 277.884 | 34.230 | 12.064% | 937.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 281.984 | 283.734 | 298.464 | 276.164 | -4.350 | -1.510% | 826.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 292.964 | 288.084 | 304.964 | 275.974 | -4.930 | -1.683% | 854.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 284.544 | 293.014 | 299.094 | 277.964 | 5.750 | 2.002% | 863.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 267.554 | 287.264 | 287.964 | 262.054 | 15.300 | 5.626% | 945.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 267.314 | 271.964 | 277.444 | 260.954 | 4.650 | 1.740% | 791.74万 | 0.00亿 | 0.000% |
| 2026-06-15 | 255.544 | 267.314 | 269.594 | 247.964 | 11.760 | 4.602% | 782.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 275.954 | 255.554 | 282.944 | 253.964 | -4.710 | -1.810% | 1,261.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 244.164 | 260.264 | 264.044 | 244.164 | 16.180 | 6.629% | 967.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 244.754 | 244.084 | 255.644 | 239.824 | -1.880 | -0.764% | 674.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 237.634 | 245.964 | 249.864 | 233.994 | 15.250 | 6.610% | 647.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 234.964 | 230.714 | 248.344 | 228.044 | -16.440 | -6.652% | 772.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 257.244 | 247.154 | 257.964 | 243.664 | -11.440 | -4.424% | 623.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 249.964 | 258.594 | 264.644 | 246.044 | 1.680 | 0.654% | 894.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 245.714 | 256.914 | 276.964 | 238.964 | 14.160 | 5.833% | 1,042.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 242.024 | 242.754 | 245.924 | 232.954 | 5.470 | 2.305% | 653.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 250.174 | 237.284 | 251.724 | 235.974 | -7.980 | -3.254% | 765.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 263.964 | 245.264 | 264.864 | 242.884 | -17.750 | -6.749% | 938.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 264.494 | 263.014 | 266.764 | 256.054 | 2.550 | 0.979% | 746.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 271.564 | 260.464 | 280.844 | 259.574 | -7.870 | -2.933% | 917.65万 | 0.00亿 | 0.000% |
| 2026-05-26 | 285.964 | 268.334 | 287.954 | 262.964 | -20.380 | -7.059% | 1,075.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 281.964 | 288.714 | 307.464 | 269.974 | 0.010 | 0.003% | 1,109.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 285.114 | 288.704 | 291.464 | 274.964 | 3.590 | 1.259% | 836.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 310.054 | 285.114 | 329.964 | 279.964 | -22.660 | -7.363% | 1,290.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 291.544 | 307.774 | 312.964 | 286.164 | 13.290 | 4.513% | 860.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 280.324 | 294.484 | 299.964 | 265.964 | 8.220 | 2.871% | 923.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 279.904 | 286.264 | 294.084 | 271.964 | 9.560 | 3.455% | 987.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 257.964 | 276.704 | 297.434 | 247.064 | 18.740 | 7.265% | 1,435.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 271.274 | 257.964 | 278.764 | 254.564 | -16.370 | -5.967% | 1,126.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 264.964 | 274.334 | 285.464 | 262.764 | 0.630 | 0.230% | 1,105.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 238.784 | 273.704 | 282.964 | 236.464 | 37.260 | 15.758% | 1,419.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 230.974 | 236.444 | 243.644 | 222.974 | 8.510 | 3.734% | 1,285.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 231.964 | 227.934 | 236.774 | 227.644 | -10.120 | -4.251% | 694.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 228.964 | 238.054 | 238.054 | 222.184 | 5.090 | 2.185% | 940.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 232.074 | 232.964 | 248.444 | 226.364 | 0.890 | 0.383% | 1,324.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 198.464 | 232.074 | 244.964 | 195.654 | 27.110 | 13.227% | 1,674.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 201.464 | 204.964 | 206.514 | 195.064 | 3.500 | 1.737% | 946.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 205.964 | 201.464 | 212.964 | 196.964 | -10.500 | -4.954% | 1,068.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 181.964 | 211.964 | 215.904 | 180.134 | 32.050 | 17.814% | 1,661.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 184.964 | 179.914 | 187.914 | 179.754 | -3.070 | -1.678% | 535.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 188.964 | 182.984 | 189.964 | 178.544 | -3.980 | -2.129% | 640.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 176.364 | 186.964 | 189.624 | 176.364 | 10.200 | 5.770% | 767.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 181.214 | 176.764 | 182.214 | 173.684 | -5.020 | -2.762% | 522.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 178.164 | 181.784 | 188.244 | 176.744 | -0.180 | -0.099% | 576.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 180.964 | 181.964 | 185.274 | 178.864 | -2.230 | -1.211% | 476.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 182.864 | 184.194 | 189.944 | 180.264 | 2.240 | 1.231% | 618.61万 | 0.00亿 | 0.000% |
| 2026-04-15 | 199.094 | 181.954 | 199.394 | 181.284 | -13.140 | -6.735% | 650.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 186.174 | 195.094 | 197.874 | 183.464 | 11.930 | 6.513% | 651.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 180.964 | 183.164 | 186.764 | 180.064 | -1.250 | -0.678% | 342.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 182.964 | 184.414 | 188.324 | 179.964 | 0.000 | 0.000% | 466.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 175.964 | 178.594 | 184.724 | 175.834 | 0.000 | 0.000% | 404.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 177.324 | 179.964 | 180.834 | 173.324 | 0.000 | 0.000% | 514.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 167.844 | 169.444 | 173.304 | 166.384 | 0.000 | 0.000% | 318.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 168.064 | 164.224 | 168.764 | 162.764 | 0.000 | 0.000% | 241.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 171.564 | 166.424 | 171.564 | 164.474 | 0.000 | 0.000% | 344.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 171.844 | 172.814 | 174.534 | 168.124 | 0.000 | 0.000% | 398.98万 | 0.00亿 | 0.000% |