芯导科技（688230）历史行情

以下为芯导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
2026-10-02	59.400	58.000	60.290	57.820	-1.100	-1.861%	72.64万	0.43亿	0.618%
2026-10-01	59.400	58.000	60.290	57.820	-1.100	-1.861%	72.64万	0.43亿	0.618%
2026-09-30	59.400	58.000	60.290	57.820	-1.100	-1.861%	72.64万	0.00亿	0.000%
2026-09-29	58.070	59.100	59.450	57.930	1.020	1.756%	93.30万	0.00亿	0.000%
2026-09-28	60.740	58.080	61.600	57.250	-2.930	-4.802%	133.63万	0.00亿	0.000%
2026-09-27	62.060	61.010	62.850	60.930	-1.840	-2.928%	105.69万	0.65亿	0.899%
2026-09-24	62.060	61.010	62.850	60.930	-1.840	-2.928%	105.69万	0.00亿	0.000%
2026-09-23	61.800	62.850	63.260	61.800	0.860	1.387%	112.98万	0.00亿	0.000%
2026-09-22	62.190	61.990	63.160	61.760	0.300	0.486%	139.13万	0.00亿	0.000%
2026-09-21	61.720	61.690	62.760	61.250	0.450	0.735%	141.70万	0.00亿	0.000%
2026-09-18	59.990	61.240	61.600	59.890	2.040	3.446%	139.46万	0.00亿	0.000%
2026-09-17	59.500	59.200	60.120	58.660	-0.220	-0.370%	86.16万	0.00亿	0.000%
2026-09-16	56.590	59.420	59.550	56.590	2.520	4.429%	101.04万	0.00亿	0.000%
2026-09-15	57.000	56.900	57.700	56.220	0.290	0.512%	56.45万	0.00亿	0.000%
2026-09-14	56.100	56.610	57.180	55.200	0.400	0.712%	65.87万	0.00亿	0.000%
2026-09-11	56.990	56.210	57.920	55.080	-0.620	-1.091%	91.29万	0.00亿	0.000%
2026-09-10	57.020	56.830	57.740	56.660	-0.740	-1.285%	62.70万	0.00亿	0.000%
2026-09-09	57.600	57.570	58.820	57.090	-0.010	-0.017%	82.47万	0.00亿	0.000%
2026-09-08	59.200	57.580	59.200	57.370	-1.630	-2.753%	111.79万	0.00亿	0.000%
2026-09-07	59.920	59.210	60.800	58.580	-0.540	-0.904%	153.62万	0.00亿	0.000%
2026-09-04	58.950	59.750	62.850	58.760	1.720	2.964%	204.06万	0.00亿	0.000%
2026-09-03	58.610	58.030	58.970	57.440	0.000	0.000%	85.92万	0.00亿	0.000%
2026-09-02	58.790	58.030	59.040	57.600	-1.060	-1.794%	103.42万	0.00亿	0.000%
2026-09-01	60.000	59.090	60.900	59.000	-1.370	-2.266%	156.01万	0.00亿	0.000%
2026-08-31	57.000	60.460	60.840	56.000	3.360	5.884%	276.22万	0.00亿	0.000%
2026-08-28	57.210	57.100	59.140	56.560	1.580	2.846%	229.14万	0.00亿	0.000%
2026-08-27	52.990	55.520	55.550	52.910	2.200	4.126%	107.66万	0.00亿	0.000%
2026-08-26	54.000	53.320	54.760	52.840	-0.850	-1.569%	87.57万	0.00亿	0.000%
2026-08-25	52.070	54.170	54.540	51.440	1.010	1.900%	110.32万	0.00亿	0.000%
2026-08-24	54.430	53.160	55.200	52.000	-1.340	-2.459%	113.28万	0.00亿	0.000%
2026-08-21	54.160	54.500	55.150	53.760	-0.200	-0.366%	97.21万	0.00亿	0.000%
2026-08-20	54.780	54.700	56.190	54.000	0.610	1.128%	106.55万	0.00亿	0.000%
2026-08-19	56.800	54.090	57.270	53.780	-3.690	-6.386%	164.36万	0.00亿	0.000%
2026-08-18	58.210	57.780	58.330	56.420	-0.420	-0.722%	135.72万	0.00亿	0.000%
2026-08-17	55.000	58.200	58.200	54.620	3.140	5.703%	146.83万	0.00亿	0.000%
2026-08-14	54.600	55.060	55.220	54.030	1.030	1.906%	96.38万	0.00亿	0.000%
2026-08-13	55.800	54.030	55.800	54.010	-1.290	-2.332%	115.35万	0.00亿	0.000%
2026-08-12	55.020	55.320	56.150	55.000	-0.130	-0.234%	113.88万	0.00亿	0.000%
2026-08-11	55.300	55.450	56.170	53.860	0.670	1.223%	126.59万	0.00亿	0.000%
2026-08-10	55.550	54.780	58.040	54.100	-0.580	-1.048%	155.81万	0.00亿	0.000%
2026-08-07	52.970	55.360	55.360	52.520	2.140	4.021%	184.90万	0.00亿	0.000%
2026-08-06	52.010	53.220	53.900	52.010	-0.080	-0.150%	119.63万	0.00亿	0.000%
2026-08-05	50.600	53.300	53.530	50.600	2.350	4.612%	188.15万	0.00亿	0.000%
2026-08-04	48.350	50.950	51.250	47.920	2.530	5.225%	144.72万	0.00亿	0.000%
2026-08-03	49.710	48.420	50.100	47.950	-1.800	-3.584%	141.27万	0.00亿	0.000%
2026-07-31	50.000	50.220	50.950	48.170	3.450	7.377%	196.86万	0.00亿	0.000%
2026-07-30	49.520	46.770	49.900	46.120	-3.430	-6.833%	157.72万	0.00亿	0.000%
2026-07-29	49.000	50.200	50.630	48.130	1.290	2.637%	155.97万	0.00亿	0.000%
2026-07-28	51.180	48.910	51.990	48.830	-2.790	-5.397%	120.79万	0.00亿	0.000%
2026-07-27	51.080	51.700	52.280	49.190	0.940	1.852%	158.56万	0.00亿	0.000%
2026-07-24	49.500	50.760	52.970	49.250	0.400	0.794%	179.03万	0.00亿	0.000%
2026-07-23	50.630	50.360	52.220	49.240	-1.020	-1.985%	164.30万	0.00亿	0.000%
2026-07-22	51.560	51.380	54.770	50.750	-0.770	-1.477%	232.99万	0.00亿	0.000%
2026-07-21	49.150	52.150	52.240	44.000	3.250	6.646%	297.65万	0.00亿	0.000%
2026-07-20	55.300	48.900	57.000	47.300	-4.180	-7.875%	378.50万	0.00亿	0.000%
2026-07-17	61.650	53.080	62.200	52.000	-8.570	-13.901%	330.06万	0.00亿	0.000%
2026-07-16	63.600	61.650	66.830	61.390	-3.420	-5.256%	200.27万	0.00亿	0.000%
2026-07-15	68.540	65.070	69.380	64.880	-1.480	-2.224%	237.35万	0.00亿	0.000%
2026-07-14	69.550	66.550	70.040	64.010	-2.700	-3.899%	248.47万	0.00亿	0.000%
2026-07-13	73.000	69.250	74.250	69.000	-5.050	-6.797%	283.41万	0.00亿	0.000%
2026-07-10	75.800	74.300	78.700	74.300	-0.880	-1.171%	299.76万	0.00亿	0.000%
2026-07-09	72.270	75.180	75.620	70.230	2.190	3.000%	303.76万	0.00亿	0.000%
2026-07-08	73.800	72.990	75.890	70.000	-0.650	-0.883%	242.29万	0.00亿	0.000%
2026-07-07	71.470	73.640	75.560	71.470	0.260	0.354%	229.65万	0.00亿	0.000%
2026-07-06	71.710	73.380	74.990	70.370	1.880	2.629%	227.11万	0.00亿	0.000%
2026-07-03	75.000	71.500	75.070	70.600	-2.600	-3.509%	237.22万	0.00亿	0.000%
2026-07-02	76.270	74.100	78.480	73.840	-3.730	-4.792%	316.36万	0.00亿	0.000%
2026-07-01	79.500	77.830	81.500	76.850	-0.980	-1.243%	354.52万	0.00亿	0.000%
2026-06-30	74.770	78.810	78.860	74.000	3.730	4.968%	369.16万	0.00亿	0.000%
2026-06-29	73.100	75.080	75.870	71.160	2.950	4.090%	314.97万	0.00亿	0.000%
2026-06-26	72.930	72.130	74.300	70.600	-1.840	-2.487%	204.23万	0.00亿	0.000%
2026-06-25	74.960	73.970	75.750	72.390	-0.990	-1.321%	216.05万	0.00亿	0.000%
2026-06-24	72.630	74.960	74.970	72.010	2.660	3.679%	258.33万	0.00亿	0.000%
2026-06-23	71.210	72.300	74.020	69.650	1.530	2.162%	222.38万	0.00亿	0.000%
2026-06-22	71.300	70.770	71.990	69.030	-0.300	-0.422%	209.75万	0.00亿	0.000%
2026-06-18	70.000	71.070	71.710	69.500	0.860	1.225%	150.60万	0.00亿	0.000%
2026-06-17	68.000	70.210	70.600	67.590	1.210	1.754%	130.41万	0.00亿	0.000%
2026-06-16	67.000	69.000	69.350	66.770	1.840	2.740%	151.79万	0.00亿	0.000%
2026-06-15	63.320	67.160	67.160	63.320	3.770	5.947%	139.41万	0.00亿	0.000%
2026-06-12	65.880	63.390	66.760	63.050	-1.260	-1.949%	156.88万	0.00亿	0.000%
2026-06-11	61.940	64.650	64.850	61.610	2.630	4.241%	151.58万	0.00亿	0.000%
2026-06-10	61.180	62.020	63.800	60.750	-0.720	-1.148%	128.19万	0.00亿	0.000%
2026-06-09	59.620	62.740	63.010	59.620	3.490	5.890%	128.46万	0.00亿	0.000%
2026-06-08	60.780	59.250	62.340	58.450	-4.090	-6.457%	150.10万	0.00亿	0.000%
2026-06-05	64.180	63.340	64.650	62.200	-0.840	-1.309%	123.29万	0.00亿	0.000%
2026-06-04	63.660	64.180	65.570	63.660	-0.330	-0.512%	105.58万	0.00亿	0.000%
2026-06-03	64.910	64.510	66.120	63.800	0.070	0.109%	135.03万	0.00亿	0.000%
2026-06-02	65.930	64.440	66.850	63.720	-2.170	-3.258%	139.97万	0.00亿	0.000%
2026-06-01	66.990	66.610	68.450	65.800	-1.430	-2.102%	147.54万	0.00亿	0.000%
2026-05-29	74.200	68.040	74.810	67.210	-5.820	-7.880%	278.71万	0.00亿	0.000%
2026-05-28	73.110	73.860	74.200	71.010	1.560	2.158%	210.84万	0.00亿	0.000%
2026-05-27	73.720	72.300	75.590	71.960	-1.230	-1.673%	218.56万	0.00亿	0.000%
2026-05-26	76.930	73.530	76.930	71.880	-4.020	-5.184%	269.18万	0.00亿	0.000%
2026-05-25	74.540	77.550	78.380	72.680	3.550	4.797%	269.23万	0.00亿	0.000%
2026-05-22	72.060	74.000	74.560	70.870	3.350	4.742%	241.97万	0.00亿	0.000%
2026-05-21	76.920	70.650	77.000	70.110	-5.060	-6.683%	268.20万	0.00亿	0.000%
2026-05-20	74.870	75.710	76.450	74.160	0.500	0.665%	204.67万	0.00亿	0.000%
2026-05-19	73.010	75.210	75.250	72.000	2.010	2.746%	173.08万	0.00亿	0.000%
2026-05-18	73.480	73.200	74.460	72.300	-0.280	-0.381%	152.86万	0.00亿	0.000%
2026-05-15	72.650	73.480	75.900	71.790	0.780	1.073%	208.16万	0.00亿	0.000%
2026-05-14	74.490	72.700	74.820	72.700	-1.150	-1.557%	172.68万	0.00亿	0.000%
2026-05-13	73.340	73.850	73.990	71.600	0.490	0.668%	193.46万	0.00亿	0.000%
2026-05-12	74.660	73.360	74.880	73.000	-1.080	-1.451%	166.72万	0.00亿	0.000%
2026-05-11	73.550	74.440	74.930	72.480	2.180	3.017%	246.07万	0.00亿	0.000%
2026-05-08	72.130	72.260	72.850	70.900	-0.590	-0.810%	148.65万	0.00亿	0.000%
2026-05-07	72.160	72.850	73.160	71.000	0.400	0.552%	166.70万	0.00亿	0.000%
2026-05-06	71.990	72.450	73.780	71.380	1.470	2.071%	280.91万	0.00亿	0.000%
2026-04-30	68.390	70.980	71.440	67.500	2.880	4.229%	273.13万	0.00亿	0.000%
2026-04-29	66.750	68.100	68.490	65.600	0.680	1.009%	157.09万	0.00亿	0.000%
2026-04-28	67.320	67.420	68.800	66.610	-0.760	-1.115%	145.60万	0.00亿	0.000%
2026-04-27	66.080	68.180	70.760	66.080	1.670	2.511%	223.99万	0.00亿	0.000%
2026-04-24	63.990	66.510	67.200	63.990	2.170	3.373%	175.31万	0.00亿	0.000%
2026-04-23	66.180	64.340	66.660	64.010	-1.540	-2.338%	98.92万	0.00亿	0.000%
2026-04-22	65.490	65.880	65.950	64.800	0.700	1.074%	116.00万	0.00亿	0.000%
2026-04-21	66.980	65.180	66.980	64.520	-0.790	-1.198%	74.11万	0.00亿	0.000%
2026-04-20	65.680	65.970	66.210	65.140	0.490	0.748%	84.36万	0.00亿	0.000%
2026-04-17	65.460	65.480	65.840	64.850	0.030	0.046%	81.65万	0.00亿	0.000%
2026-04-16	64.880	65.450	65.680	64.220	0.840	1.300%	109.46万	0.00亿	0.000%
2026-04-15	65.490	64.610	65.600	64.440	-0.450	-0.692%	81.62万	0.00亿	0.000%
2026-04-14	64.360	65.060	65.160	64.020	0.700	1.088%	87.31万	0.00亿	0.000%
2026-04-13	63.860	64.360	65.100	63.470	0.500	0.783%	101.45万	0.00亿	0.000%
2026-04-10	64.680	63.860	65.300	63.850	-0.080	-0.125%	81.99万	0.00亿	0.000%
2026-04-09	63.510	63.940	64.640	63.330	-0.560	-0.868%	67.89万	0.00亿	0.000%
2026-04-08	63.750	64.500	64.550	62.780	2.610	4.217%	111.01万	0.00亿	0.000%
2026-04-07	60.860	61.890	62.970	60.680	0.000	0.000%	84.35万	0.00亿	0.000%
2026-04-03	60.130	60.660	60.970	59.770	0.000	0.000%	64.66万	0.00亿	0.000%
2026-04-02	61.990	60.130	61.990	59.880	0.000	0.000%	57.32万	0.00亿	0.000%
2026-04-01	61.570	61.990	62.780	61.040	0.000	0.000%	84.79万	0.00亿	0.000%