炬芯科技（688049）历史行情

以下为炬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
2026-10-07	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	2.43亿	2.978%
2026-10-06	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	2.43亿	2.978%
2026-10-05	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	2.43亿	2.978%
2026-10-02	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	2.43亿	2.978%
2026-10-01	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	2.43亿	2.978%
2026-09-30	47.080	45.780	47.260	45.660	-1.220	-2.596%	524.18万	0.00亿	0.000%
2026-09-29	45.410	47.000	47.380	44.980	1.550	3.410%	807.22万	0.00亿	0.000%
2026-09-28	46.520	45.450	46.900	45.150	-1.650	-3.503%	809.38万	0.00亿	0.000%
2026-09-27	45.810	47.100	48.190	45.760	0.990	2.147%	1,238.90万	5.83亿	7.039%
2026-09-24	45.810	47.100	48.190	45.760	0.990	2.147%	1,238.90万	0.00亿	0.000%
2026-09-23	45.250	46.110	46.850	44.760	1.130	2.512%	1,292.26万	0.00亿	0.000%
2026-09-22	42.900	44.980	45.750	42.280	3.160	7.556%	1,822.37万	0.00亿	0.000%
2026-09-21	41.900	41.820	42.390	41.630	0.020	0.048%	514.35万	0.00亿	0.000%
2026-09-18	40.560	41.800	42.300	40.560	1.790	4.474%	801.22万	0.00亿	0.000%
2026-09-17	39.800	40.010	40.350	39.550	0.020	0.050%	339.06万	0.00亿	0.000%
2026-09-16	38.890	39.990	40.080	38.890	1.100	2.828%	421.19万	0.00亿	0.000%
2026-09-15	39.050	38.890	39.600	38.810	-0.160	-0.410%	303.95万	0.00亿	0.000%
2026-09-14	38.900	39.050	39.620	38.320	0.010	0.026%	307.63万	0.00亿	0.000%
2026-09-11	39.450	39.040	39.480	38.480	-0.870	-2.180%	369.88万	0.00亿	0.000%
2026-09-10	39.900	39.910	40.360	39.710	-0.610	-1.505%	352.35万	0.00亿	0.000%
2026-09-09	40.710	40.520	41.950	40.300	0.020	0.049%	540.28万	0.00亿	0.000%
2026-09-08	41.660	40.500	42.000	40.300	-1.340	-3.203%	525.64万	0.00亿	0.000%
2026-09-07	42.200	41.840	42.460	41.230	-0.050	-0.119%	582.50万	0.00亿	0.000%
2026-09-04	43.790	41.890	43.790	41.370	-1.430	-3.301%	492.76万	0.00亿	0.000%
2026-09-03	43.830	43.320	44.150	42.870	0.030	0.069%	440.76万	0.00亿	0.000%
2026-09-02	43.820	43.290	44.500	42.920	-1.260	-2.828%	607.84万	0.00亿	0.000%
2026-09-01	45.600	44.550	46.080	44.080	-1.230	-2.687%	946.31万	0.00亿	0.000%
2026-08-31	39.960	45.780	46.000	39.840	5.300	13.093%	1,572.16万	0.00亿	0.000%
2026-08-28	40.290	40.480	41.080	40.050	-0.110	-0.271%	442.64万	0.00亿	0.000%
2026-08-27	39.390	40.590	40.720	38.880	1.490	3.811%	670.76万	0.00亿	0.000%
2026-08-26	40.300	39.100	40.300	38.810	-0.580	-1.462%	338.18万	0.00亿	0.000%
2026-08-25	38.000	39.680	39.980	37.690	1.210	3.145%	653.90万	0.00亿	0.000%
2026-08-24	39.100	38.470	39.360	37.500	-0.700	-1.787%	489.44万	0.00亿	0.000%
2026-08-21	39.660	39.170	39.980	38.800	-0.500	-1.260%	428.82万	0.00亿	0.000%
2026-08-20	40.160	39.670	40.580	39.420	-0.110	-0.277%	361.12万	0.00亿	0.000%
2026-08-19	41.300	39.780	41.500	39.660	-2.280	-5.421%	852.89万	0.00亿	0.000%
2026-08-18	42.200	42.060	42.440	41.520	-0.540	-1.268%	608.77万	0.00亿	0.000%
2026-08-17	41.040	42.600	42.600	41.030	1.350	3.273%	650.56万	0.00亿	0.000%
2026-08-14	41.500	41.250	42.390	40.560	0.000	0.000%	492.00万	0.00亿	0.000%
2026-08-13	43.070	41.250	43.300	41.100	-1.260	-2.964%	623.53万	0.00亿	0.000%
2026-08-12	42.320	42.510	43.060	41.770	0.110	0.259%	560.40万	0.00亿	0.000%
2026-08-11	41.580	42.400	43.450	40.930	0.670	1.606%	925.32万	0.00亿	0.000%
2026-08-10	42.500	41.730	42.500	41.180	-0.780	-1.835%	631.10万	0.00亿	0.000%
2026-08-07	42.030	42.510	42.690	41.000	0.480	1.142%	781.84万	0.00亿	0.000%
2026-08-06	41.300	42.030	43.100	41.300	-0.300	-0.709%	844.38万	0.00亿	0.000%
2026-08-05	40.680	42.330	43.360	40.530	1.280	3.118%	965.40万	0.00亿	0.000%
2026-08-04	40.100	41.050	41.600	39.250	1.260	3.167%	870.07万	0.00亿	0.000%
2026-08-03	40.670	39.790	42.800	39.520	-1.010	-2.475%	941.46万	0.00亿	0.000%
2026-07-31	40.000	40.800	42.300	39.000	3.140	8.338%	1,363.99万	0.00亿	0.000%
2026-07-30	41.860	37.660	42.580	37.660	-5.010	-11.741%	1,442.53万	0.00亿	0.000%
2026-07-29	41.760	42.670	44.860	41.630	0.670	1.595%	1,282.67万	0.00亿	0.000%
2026-07-28	42.900	42.000	43.430	41.840	-2.000	-4.545%	922.96万	0.00亿	0.000%
2026-07-27	43.000	44.000	44.800	42.150	-0.370	-0.834%	1,355.52万	0.00亿	0.000%
2026-07-24	41.000	44.370	46.300	40.930	2.920	7.045%	1,613.67万	0.00亿	0.000%
2026-07-23	41.010	41.450	43.500	40.800	-1.250	-2.927%	1,532.99万	0.00亿	0.000%
2026-07-22	36.660	42.700	44.520	36.640	5.600	15.094%	2,292.59万	0.00亿	0.000%
2026-07-21	35.650	37.100	37.260	34.020	2.110	6.030%	808.90万	0.00亿	0.000%
2026-07-20	37.260	34.990	37.780	34.000	-1.760	-4.789%	799.73万	0.00亿	0.000%
2026-07-17	40.650	36.750	41.450	36.750	-4.270	-10.410%	954.13万	0.00亿	0.000%
2026-07-16	40.170	41.020	43.290	40.160	0.030	0.073%	782.96万	0.00亿	0.000%
2026-07-15	42.260	40.990	42.900	40.140	-0.980	-2.335%	620.48万	0.00亿	0.000%
2026-07-14	43.000	41.970	43.950	39.760	-1.190	-2.757%	841.82万	0.00亿	0.000%
2026-07-13	43.800	43.160	46.180	43.000	-1.590	-3.553%	832.59万	0.00亿	0.000%
2026-07-10	45.570	44.750	47.080	44.710	-0.610	-1.345%	1,030.44万	0.00亿	0.000%
2026-07-09	44.370	45.360	45.390	43.080	1.180	2.671%	740.40万	0.00亿	0.000%
2026-07-08	44.500	44.180	45.450	42.950	0.400	0.914%	976.03万	0.00亿	0.000%
2026-07-07	43.000	43.780	45.080	42.600	0.250	0.574%	699.88万	0.00亿	0.000%
2026-07-06	44.530	43.530	44.560	42.110	-0.800	-1.805%	792.79万	0.00亿	0.000%
2026-07-03	44.580	44.330	45.500	43.910	-0.770	-1.707%	652.80万	0.00亿	0.000%
2026-07-02	46.020	45.100	47.440	44.220	-1.860	-3.961%	730.22万	0.00亿	0.000%
2026-07-01	46.900	46.960	48.790	46.370	0.050	0.107%	954.18万	0.00亿	0.000%
2026-06-30	43.190	46.910	46.940	43.100	3.710	8.588%	837.99万	0.00亿	0.000%
2026-06-29	42.870	43.200	44.110	41.530	0.200	0.465%	612.98万	0.00亿	0.000%
2026-06-26	44.590	43.000	45.000	42.390	-2.250	-4.972%	664.76万	0.00亿	0.000%
2026-06-25	45.700	45.250	45.890	44.100	-0.450	-0.985%	727.67万	0.00亿	0.000%
2026-06-24	45.000	45.700	45.940	44.330	0.359	0.792%	548.49万	0.00亿	0.000%
2026-06-23	45.441	45.341	46.631	44.411	-0.240	-0.527%	613.11万	0.00亿	0.000%
2026-06-22	46.131	45.581	46.541	44.091	-0.160	-0.350%	797.56万	0.00亿	0.000%
2026-06-18	45.271	45.741	46.821	45.271	0.070	0.153%	749.27万	0.00亿	0.000%
2026-06-17	44.041	45.671	45.891	43.771	1.030	2.307%	612.80万	0.00亿	0.000%
2026-06-16	44.591	44.641	45.231	44.081	0.260	0.586%	659.07万	0.00亿	0.000%
2026-06-15	40.941	44.381	44.621	40.751	3.970	9.824%	981.36万	0.00亿	0.000%
2026-06-12	41.391	40.411	41.921	40.181	-0.130	-0.321%	432.19万	0.00亿	0.000%
2026-06-11	40.141	40.541	41.171	39.951	-0.100	-0.246%	365.12万	0.00亿	0.000%
2026-06-10	40.441	40.641	41.371	40.001	-0.490	-1.191%	462.33万	0.00亿	0.000%
2026-06-09	40.051	41.131	41.141	39.421	1.710	4.338%	483.79万	0.00亿	0.000%
2026-06-08	40.741	39.421	40.971	39.321	-2.730	-6.477%	696.72万	0.00亿	0.000%
2026-06-05	42.341	42.151	43.461	41.341	-0.830	-1.931%	576.46万	0.00亿	0.000%
2026-06-04	43.041	42.981	43.421	42.651	-0.570	-1.309%	457.79万	0.00亿	0.000%
2026-06-03	43.431	43.551	44.291	42.941	0.450	1.044%	667.03万	0.00亿	0.000%
2026-06-02	44.351	43.101	44.351	42.461	-0.990	-2.245%	731.91万	0.00亿	0.000%
2026-06-01	45.061	44.091	45.841	43.991	-0.790	-1.760%	492.07万	0.00亿	0.000%
2026-05-29	48.921	44.881	48.921	44.741	-3.890	-7.976%	945.17万	0.00亿	0.000%
2026-05-28	48.561	48.771	49.191	47.341	-0.340	-0.692%	737.13万	0.00亿	0.000%
2026-05-27	49.431	49.111	51.441	49.041	-0.380	-0.768%	954.47万	0.00亿	0.000%
2026-05-26	51.001	49.491	51.001	48.241	-1.930	-3.753%	840.87万	0.00亿	0.000%
2026-05-25	50.291	51.421	51.511	49.581	1.370	2.737%	813.26万	0.00亿	0.000%
2026-05-22	49.571	50.051	50.571	48.681	1.170	2.394%	683.68万	0.00亿	0.000%
2026-05-21	52.741	48.881	53.021	48.861	-3.170	-6.090%	1,220.32万	0.00亿	0.000%
2026-05-20	51.551	52.051	52.241	51.151	-0.080	-0.153%	896.37万	0.00亿	0.000%
2026-05-19	50.571	52.131	52.211	49.741	1.170	2.296%	936.28万	0.00亿	0.000%
2026-05-18	49.341	50.961	51.601	49.071	1.370	2.763%	1,035.11万	0.00亿	0.000%
2026-05-15	50.831	49.591	51.081	48.871	-0.500	-0.998%	811.78万	0.00亿	0.000%
2026-05-14	51.681	50.091	51.711	50.041	-1.350	-2.624%	799.48万	0.00亿	0.000%
2026-05-13	49.771	51.441	51.741	49.141	0.730	1.440%	1,047.16万	0.00亿	0.000%
2026-05-12	50.031	50.711	51.741	49.081	0.780	1.562%	1,012.27万	0.00亿	0.000%
2026-05-11	49.641	49.931	50.141	48.741	1.110	2.274%	867.47万	0.00亿	0.000%
2026-05-08	48.801	48.821	49.001	47.941	-0.290	-0.590%	567.75万	0.00亿	0.000%
2026-05-07	48.641	49.111	49.231	48.231	0.760	1.572%	707.54万	0.00亿	0.000%
2026-05-06	48.801	48.351	49.991	48.321	0.540	1.129%	997.53万	0.00亿	0.000%
2026-04-30	46.521	47.811	48.171	46.341	1.210	2.597%	778.24万	0.00亿	0.000%
2026-04-29	45.151	46.601	46.881	45.151	0.460	0.997%	607.04万	0.00亿	0.000%
2026-04-28	47.741	46.141	47.741	45.941	-1.810	-3.775%	747.85万	0.00亿	0.000%
2026-04-27	47.111	47.951	48.491	47.041	1.140	2.435%	681.48万	0.00亿	0.000%
2026-04-24	46.651	46.811	47.631	46.341	0.160	0.343%	502.72万	0.00亿	0.000%
2026-04-23	47.771	46.651	48.041	46.301	-1.400	-2.914%	576.56万	0.00亿	0.000%
2026-04-22	46.521	48.051	48.221	46.281	1.500	3.222%	706.70万	0.00亿	0.000%
2026-04-21	46.841	46.551	46.891	45.751	-0.590	-1.252%	425.64万	0.00亿	0.000%
2026-04-20	46.741	47.141	47.591	46.651	0.280	0.598%	469.94万	0.00亿	0.000%
2026-04-17	46.301	46.861	47.141	46.251	0.240	0.515%	399.80万	0.00亿	0.000%
2026-04-16	46.451	46.621	46.771	46.091	0.230	0.496%	405.31万	0.00亿	0.000%
2026-04-15	47.171	46.391	47.691	46.301	-0.590	-1.256%	493.20万	0.00亿	0.000%
2026-04-14	47.191	46.981	47.441	46.461	0.520	1.119%	440.49万	0.00亿	0.000%
2026-04-13	45.541	46.461	46.901	45.541	0.370	0.803%	474.85万	0.00亿	0.000%
2026-04-10	46.201	46.091	47.211	46.091	0.000	0.000%	582.62万	0.00亿	0.000%
2026-04-09	45.641	45.241	46.091	45.131	0.000	0.000%	496.24万	0.00亿	0.000%
2026-04-08	45.541	46.321	46.321	45.041	0.000	0.000%	583.77万	0.00亿	0.000%
2026-04-07	43.691	43.911	44.411	43.541	0.000	0.000%	300.14万	0.00亿	0.000%
2026-04-03	43.711	43.371	43.931	43.301	0.000	0.000%	241.16万	0.00亿	0.000%
2026-04-02	45.041	43.421	45.041	43.261	0.000	0.000%	375.07万	0.00亿	0.000%
2026-04-01	45.261	45.091	45.641	44.711	0.000	0.000%	380.86万	0.00亿	0.000%