东芯股份（688110）历史行情
以下为东芯股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 119.000 | 113.810 | 119.500 | 113.800 | -3.920 | -3.330% | 982.16万 | 11.31亿 | 2.220% |
| 2026-10-02 | 119.000 | 113.810 | 119.500 | 113.800 | -3.920 | -3.330% | 982.16万 | 11.31亿 | 2.220% |
| 2026-10-01 | 119.000 | 113.810 | 119.500 | 113.800 | -3.920 | -3.330% | 982.16万 | 11.31亿 | 2.220% |
| 2026-09-30 | 119.000 | 113.810 | 119.500 | 113.800 | -3.920 | -3.330% | 982.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 116.100 | 117.730 | 119.000 | 115.260 | 0.980 | 0.839% | 1,097.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 118.090 | 116.750 | 124.400 | 116.300 | -1.980 | -1.668% | 1,648.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 121.500 | 118.730 | 122.000 | 118.630 | -3.920 | -3.196% | 974.48万 | 11.69亿 | 2.203% |
| 2026-09-24 | 121.500 | 118.730 | 122.000 | 118.630 | -3.920 | -3.196% | 974.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 124.120 | 122.650 | 125.700 | 122.400 | -0.800 | -0.648% | 1,092.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 123.000 | 123.450 | 126.560 | 120.880 | 2.940 | 2.440% | 1,628.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 123.600 | 120.510 | 123.970 | 119.500 | -1.850 | -1.512% | 1,304.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 117.950 | 122.360 | 124.220 | 116.780 | 6.830 | 5.912% | 1,863.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 115.530 | 115.530 | 117.210 | 114.660 | -0.270 | -0.233% | 1,069.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 111.390 | 115.800 | 116.200 | 109.580 | 5.260 | 4.758% | 1,258.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 109.850 | 110.540 | 112.960 | 108.700 | 1.990 | 1.833% | 1,083.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 107.830 | 108.550 | 110.620 | 106.880 | -1.730 | -1.569% | 1,035.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 112.000 | 110.280 | 112.660 | 106.370 | -3.980 | -3.483% | 1,816.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 114.000 | 114.260 | 116.800 | 112.880 | -0.620 | -0.540% | 983.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 116.500 | 114.880 | 120.440 | 114.600 | -1.240 | -1.068% | 1,429.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 115.600 | 116.120 | 119.930 | 114.710 | 0.060 | 0.052% | 1,591.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 116.000 | 116.060 | 116.930 | 113.830 | 3.120 | 2.763% | 1,411.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 118.320 | 112.940 | 119.580 | 111.740 | -4.160 | -3.553% | 1,540.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 117.990 | 117.100 | 118.400 | 114.000 | 0.700 | 0.601% | 1,374.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 116.000 | 116.400 | 118.190 | 115.800 | -1.600 | -1.356% | 1,258.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 119.830 | 118.000 | 122.220 | 117.320 | -1.840 | -1.535% | 1,309.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 112.000 | 119.840 | 120.070 | 111.470 | 4.830 | 4.200% | 1,807.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 117.010 | 115.010 | 118.990 | 115.000 | -3.340 | -2.822% | 1,546.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 114.440 | 118.350 | 119.740 | 114.000 | 4.950 | 4.365% | 1,857.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 114.100 | 113.400 | 115.000 | 110.670 | -0.570 | -0.500% | 1,412.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 112.810 | 113.970 | 114.930 | 110.100 | -2.130 | -1.835% | 1,766.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 122.510 | 116.100 | 123.500 | 112.800 | -4.600 | -3.811% | 2,802.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 114.350 | 120.700 | 122.000 | 113.280 | 6.380 | 5.581% | 2,036.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 116.800 | 114.320 | 117.930 | 112.900 | -0.190 | -0.166% | 1,448.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 119.000 | 114.510 | 126.000 | 113.910 | -9.640 | -7.765% | 2,217.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 126.000 | 124.150 | 128.500 | 122.430 | -1.840 | -1.460% | 1,672.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 118.450 | 125.990 | 125.990 | 117.200 | 8.900 | 7.601% | 2,091.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 115.000 | 117.090 | 117.660 | 113.880 | 4.590 | 4.080% | 1,677.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 116.900 | 112.500 | 118.400 | 112.190 | -2.190 | -1.909% | 1,560.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 112.800 | 114.690 | 115.450 | 111.020 | 2.480 | 2.210% | 1,378.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 112.010 | 112.210 | 114.770 | 110.900 | -1.070 | -0.945% | 1,224.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 115.600 | 113.280 | 116.500 | 110.800 | -2.700 | -2.328% | 1,604.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 111.210 | 115.980 | 116.910 | 111.200 | 4.080 | 3.646% | 2,122.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 105.980 | 111.900 | 113.520 | 105.920 | 1.980 | 1.801% | 2,144.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 102.970 | 109.920 | 111.790 | 102.000 | 8.140 | 7.998% | 2,347.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 98.560 | 101.780 | 103.000 | 96.100 | 4.680 | 4.820% | 1,987.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 99.500 | 97.100 | 102.990 | 96.280 | -5.050 | -4.944% | 1,973.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 114.500 | 102.150 | 114.580 | 101.800 | 0.630 | 0.621% | 2,865.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 105.000 | 101.520 | 107.300 | 99.010 | -5.990 | -5.572% | 2,070.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 107.000 | 107.510 | 108.600 | 99.110 | 1.510 | 1.425% | 2,503.75万 | 0.00亿 | 0.000% |
| 2026-07-28 | 111.720 | 106.000 | 114.260 | 104.660 | -9.150 | -7.946% | 1,790.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 110.750 | 115.150 | 115.650 | 106.500 | 5.000 | 4.539% | 1,766.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 112.760 | 110.150 | 114.180 | 109.500 | -3.750 | -3.292% | 1,612.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 122.630 | 113.900 | 123.040 | 112.930 | -6.250 | -5.202% | 2,354.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 122.400 | 120.150 | 130.000 | 118.640 | -0.310 | -0.257% | 3,495.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 109.590 | 120.460 | 120.460 | 101.110 | 20.080 | 20.004% | 3,950.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 121.110 | 100.380 | 121.990 | 94.460 | -16.450 | -14.080% | 3,785.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 138.000 | 116.830 | 139.500 | 116.210 | -19.670 | -14.410% | 2,843.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 143.830 | 136.500 | 147.780 | 135.100 | -10.830 | -7.351% | 1,881.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 159.000 | 147.330 | 161.550 | 145.000 | -8.630 | -5.533% | 1,839.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 157.000 | 155.960 | 158.790 | 145.830 | 1.810 | 1.174% | 1,919.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 162.000 | 154.150 | 169.880 | 152.880 | -9.850 | -6.006% | 2,100.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 178.110 | 164.000 | 180.880 | 164.000 | -12.340 | -6.998% | 2,247.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 173.200 | 176.340 | 176.590 | 168.100 | 7.540 | 4.467% | 1,989.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 171.000 | 168.800 | 173.800 | 163.000 | -0.370 | -0.219% | 1,770.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 172.060 | 169.170 | 176.840 | 166.030 | -5.600 | -3.204% | 1,639.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 183.420 | 174.770 | 183.420 | 170.440 | -4.030 | -2.254% | 1,992.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 175.000 | 178.800 | 191.380 | 170.340 | 2.700 | 1.533% | 2,458.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 182.000 | 176.100 | 189.780 | 175.010 | -17.190 | -8.893% | 2,876.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 202.000 | 193.290 | 209.550 | 191.000 | -10.410 | -5.110% | 2,863.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 188.440 | 203.700 | 207.600 | 184.670 | 10.400 | 5.380% | 2,925.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 186.000 | 193.300 | 194.500 | 182.380 | 2.770 | 1.454% | 3,521.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 178.880 | 190.530 | 200.200 | 172.390 | 11.080 | 6.174% | 3,897.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 175.400 | 179.450 | 186.880 | 170.730 | 7.720 | 4.495% | 3,398.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 161.000 | 171.730 | 172.930 | 160.000 | 9.940 | 6.144% | 3,157.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 158.000 | 161.790 | 165.880 | 154.660 | 2.510 | 1.576% | 2,781.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 152.800 | 159.280 | 162.000 | 148.010 | 4.860 | 3.147% | 3,108.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 160.000 | 154.420 | 162.000 | 151.010 | 1.510 | 0.988% | 2,761.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 139.910 | 152.910 | 153.550 | 139.910 | 12.810 | 9.143% | 2,860.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 135.000 | 140.100 | 142.850 | 134.100 | 5.220 | 3.870% | 2,419.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 126.000 | 134.880 | 135.660 | 122.120 | 9.180 | 7.303% | 2,698.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 131.990 | 125.700 | 132.980 | 123.800 | -1.280 | -1.008% | 1,984.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 126.000 | 126.980 | 128.980 | 125.200 | -0.590 | -0.462% | 1,615.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 126.210 | 127.570 | 133.000 | 125.000 | -0.090 | -0.070% | 1,886.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 125.490 | 127.660 | 135.000 | 125.380 | 9.160 | 7.730% | 2,100.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 119.710 | 118.500 | 122.810 | 116.740 | -7.500 | -5.952% | 1,774.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 128.550 | 126.000 | 131.120 | 125.300 | -6.010 | -4.553% | 1,650.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 127.000 | 132.010 | 133.980 | 127.000 | 1.840 | 1.414% | 1,975.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 125.070 | 130.170 | 133.790 | 125.070 | 3.670 | 2.901% | 2,250.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 127.250 | 126.500 | 129.380 | 124.600 | 0.970 | 0.773% | 1,791.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 138.070 | 125.530 | 139.550 | 125.020 | -16.630 | -11.698% | 2,887.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 148.960 | 142.160 | 149.600 | 138.040 | -5.640 | -3.816% | 2,285.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 146.160 | 147.800 | 149.500 | 143.570 | -0.200 | -0.135% | 1,912.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 157.710 | 148.000 | 160.420 | 147.300 | -7.130 | -4.596% | 3,118.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 163.610 | 155.130 | 165.000 | 150.100 | -11.470 | -6.885% | 3,908.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 142.100 | 166.600 | 166.600 | 142.100 | 27.770 | 20.003% | 3,227.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 141.800 | 138.830 | 144.790 | 136.000 | 0.130 | 0.094% | 2,760.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 153.450 | 138.700 | 157.800 | 138.010 | -26.050 | -15.812% | 4,697.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 160.160 | 164.750 | 166.580 | 158.130 | 1.650 | 1.012% | 2,239.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 155.000 | 163.100 | 163.250 | 153.000 | 5.320 | 3.372% | 1,942.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 155.990 | 157.780 | 162.250 | 154.000 | 1.660 | 1.063% | 1,641.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 158.800 | 156.120 | 161.980 | 153.000 | -3.470 | -2.174% | 2,012.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 166.200 | 159.590 | 167.160 | 159.510 | -4.110 | -2.511% | 1,719.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 151.100 | 163.700 | 164.500 | 149.010 | 8.640 | 5.572% | 2,695.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 161.000 | 155.060 | 162.870 | 153.770 | -10.240 | -6.195% | 2,677.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 160.040 | 165.300 | 170.700 | 156.660 | 10.470 | 6.762% | 3,177.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 152.010 | 154.830 | 156.900 | 151.010 | -0.600 | -0.386% | 2,301.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 152.620 | 155.430 | 160.500 | 147.890 | 2.430 | 1.588% | 3,450.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 145.670 | 153.000 | 156.880 | 144.510 | 9.230 | 6.420% | 4,040.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 142.100 | 143.770 | 145.300 | 137.110 | 8.870 | 6.575% | 3,550.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 129.000 | 134.900 | 136.890 | 128.820 | 3.150 | 2.391% | 2,231.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 132.520 | 131.750 | 135.880 | 130.390 | -1.190 | -0.895% | 2,092.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 126.920 | 132.940 | 135.800 | 126.020 | 14.590 | 12.328% | 3,117.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 116.970 | 118.350 | 120.800 | 115.620 | 1.700 | 1.457% | 1,405.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 120.500 | 116.650 | 121.570 | 115.100 | -3.610 | -3.002% | 1,384.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 115.320 | 120.260 | 121.050 | 114.480 | 3.980 | 3.423% | 1,395.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 118.500 | 116.280 | 118.720 | 114.800 | -2.790 | -2.343% | 1,290.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 120.590 | 119.070 | 122.500 | 118.890 | -2.170 | -1.790% | 1,256.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 120.000 | 121.240 | 121.660 | 118.770 | 0.490 | 0.406% | 1,217.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 117.320 | 120.750 | 121.260 | 116.990 | 2.550 | 2.157% | 1,260.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 120.100 | 118.200 | 122.970 | 117.570 | -0.800 | -0.672% | 1,588.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 118.000 | 119.000 | 120.660 | 117.000 | 2.850 | 2.454% | 1,439.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 115.000 | 116.150 | 117.880 | 114.880 | -0.850 | -0.726% | 1,017.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 116.000 | 117.000 | 118.270 | 115.500 | 2.120 | 1.845% | 1,355.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 114.830 | 114.880 | 119.980 | 114.660 | 0.050 | 0.044% | 1,567.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 114.000 | 114.830 | 115.300 | 112.200 | 4.620 | 4.192% | 1,713.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 106.930 | 110.210 | 113.000 | 106.530 | 0.000 | 0.000% | 1,522.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 106.880 | 105.770 | 107.770 | 104.020 | 0.000 | 0.000% | 1,088.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 112.000 | 105.280 | 112.800 | 104.010 | 0.000 | 0.000% | 1,658.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 112.760 | 112.480 | 113.300 | 110.700 | 0.000 | 0.000% | 1,305.85万 | 0.00亿 | 0.000% |