国芯科技（688262）历史行情

以下为国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
2026-10-01	28.520	27.050	28.560	27.020	-1.110	-3.942%	798.09万	2.19亿	2.375%
2026-09-30	28.520	27.050	28.560	27.020	-1.110	-3.942%	798.09万	0.00亿	0.000%
2026-09-29	28.070	28.160	28.560	27.660	0.150	0.536%	600.82万	0.00亿	0.000%
2026-09-28	29.230	28.010	29.230	27.550	-1.230	-4.207%	896.58万	0.00亿	0.000%
2026-09-27	30.500	29.240	30.770	29.170	-1.410	-4.600%	1,184.30万	3.53亿	3.525%
2026-09-24	30.500	29.240	30.770	29.170	-1.410	-4.600%	1,184.30万	0.00亿	0.000%
2026-09-23	28.600	30.650	31.090	28.600	2.050	7.168%	1,939.83万	0.00亿	0.000%
2026-09-22	29.890	28.600	29.980	28.490	0.140	0.492%	1,178.87万	0.00亿	0.000%
2026-09-21	28.450	28.460	28.780	28.260	0.200	0.708%	655.36万	0.00亿	0.000%
2026-09-18	28.070	28.260	28.660	27.780	0.780	2.838%	801.88万	0.00亿	0.000%
2026-09-17	27.530	27.480	28.050	27.370	-0.240	-0.866%	503.31万	0.00亿	0.000%
2026-09-16	26.710	27.720	27.770	26.310	1.150	4.328%	684.25万	0.00亿	0.000%
2026-09-15	26.500	26.570	27.040	26.360	-0.010	-0.038%	472.25万	0.00亿	0.000%
2026-09-14	25.930	26.580	26.770	25.500	0.590	2.270%	546.16万	0.00亿	0.000%
2026-09-11	26.310	25.990	26.530	25.270	-0.740	-2.768%	837.00万	0.00亿	0.000%
2026-09-10	26.730	26.730	26.990	26.380	-0.190	-0.706%	430.72万	0.00亿	0.000%
2026-09-09	27.150	26.920	27.790	26.850	-0.060	-0.222%	547.99万	0.00亿	0.000%
2026-09-08	27.420	26.980	27.740	26.860	-0.460	-1.676%	672.55万	0.00亿	0.000%
2026-09-07	27.870	27.440	28.000	27.430	-0.090	-0.327%	761.53万	0.00亿	0.000%
2026-09-04	28.390	27.530	28.630	27.240	-0.590	-2.098%	739.13万	0.00亿	0.000%
2026-09-03	28.140	28.120	28.370	27.420	0.330	1.187%	652.75万	0.00亿	0.000%
2026-09-02	27.800	27.790	28.000	27.370	-0.310	-1.103%	636.21万	0.00亿	0.000%
2026-09-01	28.690	28.100	28.690	27.830	-0.640	-2.227%	733.64万	0.00亿	0.000%
2026-08-31	27.600	28.740	28.850	27.510	0.650	2.314%	804.15万	0.00亿	0.000%
2026-08-28	28.300	28.090	29.000	27.990	-0.680	-2.364%	1,191.35万	0.00亿	0.000%
2026-08-27	26.370	28.770	28.970	26.300	2.440	9.267%	1,295.93万	0.00亿	0.000%
2026-08-26	26.530	26.330	26.660	25.900	-0.050	-0.190%	514.67万	0.00亿	0.000%
2026-08-25	26.000	26.380	26.550	25.350	0.040	0.152%	643.45万	0.00亿	0.000%
2026-08-24	26.910	26.340	27.130	25.600	-0.590	-2.191%	829.75万	0.00亿	0.000%
2026-08-21	26.690	26.930	27.330	26.250	0.160	0.598%	657.34万	0.00亿	0.000%
2026-08-20	27.110	26.770	27.530	26.560	0.180	0.677%	815.78万	0.00亿	0.000%
2026-08-19	28.290	26.590	28.730	26.320	-2.600	-8.907%	1,380.61万	0.00亿	0.000%
2026-08-18	29.290	29.190	29.620	28.570	-0.100	-0.341%	1,006.80万	0.00亿	0.000%
2026-08-17	28.300	29.290	29.320	27.910	1.080	3.828%	1,016.07万	0.00亿	0.000%
2026-08-14	27.420	28.210	28.450	27.280	1.160	4.288%	1,231.63万	0.00亿	0.000%
2026-08-13	27.880	27.050	28.280	27.010	-0.530	-1.922%	855.15万	0.00亿	0.000%
2026-08-12	27.150	27.580	27.840	26.990	0.420	1.546%	720.47万	0.00亿	0.000%
2026-08-11	27.160	27.160	27.440	26.530	0.000	0.000%	846.35万	0.00亿	0.000%
2026-08-10	27.430	27.160	27.840	26.710	-0.260	-0.948%	933.45万	0.00亿	0.000%
2026-08-07	27.170	27.420	27.580	26.190	0.520	1.933%	1,212.70万	0.00亿	0.000%
2026-08-06	26.500	26.900	27.580	26.270	0.010	0.037%	1,268.76万	0.00亿	0.000%
2026-08-05	25.390	26.890	27.370	25.080	1.670	6.622%	1,471.76万	0.00亿	0.000%
2026-08-04	24.290	25.220	25.470	23.880	1.310	5.479%	1,228.56万	0.00亿	0.000%
2026-08-03	23.800	23.910	24.900	23.410	0.060	0.252%	1,201.38万	0.00亿	0.000%
2026-07-31	24.130	23.850	24.850	23.700	1.090	4.789%	1,398.11万	0.00亿	0.000%
2026-07-30	23.770	22.760	23.980	22.510	-1.250	-5.206%	1,187.68万	0.00亿	0.000%
2026-07-29	23.880	24.010	24.200	22.810	0.110	0.460%	1,210.31万	0.00亿	0.000%
2026-07-28	24.600	23.900	25.550	23.760	-1.320	-5.234%	1,122.00万	0.00亿	0.000%
2026-07-27	24.500	25.220	25.300	23.700	0.720	2.939%	1,237.96万	0.00亿	0.000%
2026-07-24	24.530	24.500	25.400	24.220	-0.300	-1.210%	1,280.14万	0.00亿	0.000%
2026-07-23	26.100	24.800	26.520	24.600	-1.320	-5.054%	1,575.10万	0.00亿	0.000%
2026-07-22	26.500	26.120	27.650	25.910	-0.720	-2.683%	1,893.99万	0.00亿	0.000%
2026-07-21	24.890	26.840	27.000	22.620	2.270	9.239%	2,265.38万	0.00亿	0.000%
2026-07-20	28.500	24.570	28.740	23.600	-3.260	-11.714%	2,744.70万	0.00亿	0.000%
2026-07-17	33.030	27.830	33.470	27.580	-5.160	-15.641%	2,727.37万	0.00亿	0.000%
2026-07-16	36.500	32.990	38.030	32.770	-4.050	-10.934%	2,572.68万	0.00亿	0.000%
2026-07-15	40.140	37.040	40.550	36.100	-2.460	-6.228%	1,923.63万	0.00亿	0.000%
2026-07-14	40.520	39.500	41.120	37.020	-0.750	-1.863%	2,084.90万	0.00亿	0.000%
2026-07-13	43.440	40.250	44.400	40.150	-3.750	-8.523%	2,272.72万	0.00亿	0.000%
2026-07-10	46.700	44.000	47.660	43.930	-2.610	-5.600%	2,687.69万	0.00亿	0.000%
2026-07-09	41.990	46.610	46.790	40.890	4.520	10.739%	3,684.73万	0.00亿	0.000%
2026-07-08	39.270	42.090	43.000	37.540	3.150	8.089%	2,539.25万	0.00亿	0.000%
2026-07-07	39.500	38.940	40.620	38.760	-0.890	-2.234%	1,361.66万	0.00亿	0.000%
2026-07-06	38.380	39.830	41.150	36.220	1.580	4.131%	2,391.89万	0.00亿	0.000%
2026-07-03	39.480	38.250	40.150	38.240	-1.360	-3.433%	1,530.69万	0.00亿	0.000%
2026-07-02	40.680	39.610	42.100	39.500	-2.400	-5.713%	1,628.34万	0.00亿	0.000%
2026-07-01	43.230	42.010	45.330	41.620	-1.220	-2.822%	2,018.92万	0.00亿	0.000%
2026-06-30	39.900	43.230	43.500	39.500	3.350	8.400%	1,952.61万	0.00亿	0.000%
2026-06-29	39.980	39.880	41.130	37.760	-0.240	-0.598%	1,826.93万	0.00亿	0.000%
2026-06-26	41.420	40.120	41.900	39.660	-2.120	-5.019%	1,435.16万	0.00亿	0.000%
2026-06-25	41.700	42.240	42.700	40.860	0.980	2.375%	1,862.43万	0.00亿	0.000%
2026-06-24	38.780	41.260	41.700	37.880	2.410	6.203%	2,312.22万	0.00亿	0.000%
2026-06-23	39.020	38.850	39.880	38.180	-0.350	-0.893%	1,194.61万	0.00亿	0.000%
2026-06-22	39.520	39.200	39.810	38.070	-0.430	-1.085%	1,616.92万	0.00亿	0.000%
2026-06-18	38.860	39.630	40.360	38.390	1.330	3.473%	1,583.34万	0.00亿	0.000%
2026-06-17	36.190	38.300	38.560	36.190	1.520	4.133%	1,288.59万	0.00亿	0.000%
2026-06-16	36.130	36.780	37.010	36.000	1.000	2.795%	1,298.05万	0.00亿	0.000%
2026-06-15	33.950	35.780	35.900	32.980	2.450	7.351%	1,487.24万	0.00亿	0.000%
2026-06-12	34.180	33.330	35.090	33.330	0.000	0.000%	1,421.37万	0.00亿	0.000%
2026-06-11	32.910	33.330	33.630	32.400	0.450	1.369%	1,114.80万	0.00亿	0.000%
2026-06-10	32.730	32.880	34.250	32.320	-0.520	-1.557%	1,180.27万	0.00亿	0.000%
2026-06-09	33.460	33.400	33.600	32.280	0.560	1.705%	1,210.32万	0.00亿	0.000%
2026-06-08	33.520	32.840	34.300	32.000	-2.930	-8.191%	1,561.15万	0.00亿	0.000%
2026-06-05	36.390	35.770	37.030	34.800	-1.030	-2.799%	1,332.73万	0.00亿	0.000%
2026-06-04	36.680	36.800	37.520	36.500	-0.590	-1.578%	998.24万	0.00亿	0.000%
2026-06-03	36.750	37.390	38.560	36.120	1.080	2.974%	1,502.93万	0.00亿	0.000%
2026-06-02	36.990	36.310	37.290	35.280	-0.090	-0.247%	1,361.73万	0.00亿	0.000%
2026-06-01	37.770	36.400	38.850	36.360	-0.810	-2.177%	1,589.52万	0.00亿	0.000%
2026-05-29	41.300	37.210	41.300	36.980	-4.110	-9.947%	2,182.69万	0.00亿	0.000%
2026-05-28	38.500	41.320	41.560	38.500	1.830	4.634%	1,872.31万	0.00亿	0.000%
2026-05-27	41.260	39.490	42.180	39.200	-1.460	-3.565%	2,004.47万	0.00亿	0.000%
2026-05-26	43.610	40.950	43.610	40.000	-2.700	-6.186%	2,319.98万	0.00亿	0.000%
2026-05-25	40.300	43.650	43.990	39.860	3.200	7.911%	2,674.82万	0.00亿	0.000%
2026-05-22	40.500	40.450	41.230	39.630	1.420	3.638%	1,718.37万	0.00亿	0.000%
2026-05-21	41.000	39.030	42.710	38.910	-1.370	-3.391%	2,560.31万	0.00亿	0.000%
2026-05-20	39.000	40.400	40.660	38.920	1.010	2.564%	1,414.07万	0.00亿	0.000%
2026-05-19	39.000	39.390	39.540	37.450	0.190	0.485%	1,384.25万	0.00亿	0.000%
2026-05-18	39.040	39.200	39.960	38.710	0.000	0.000%	1,164.17万	0.00亿	0.000%
2026-05-15	40.670	39.200	41.250	38.780	-1.280	-3.162%	1,596.16万	0.00亿	0.000%
2026-05-14	41.620	40.480	41.870	40.350	-0.970	-2.340%	1,356.70万	0.00亿	0.000%
2026-05-13	39.990	41.450	41.550	39.330	0.990	2.447%	1,512.13万	0.00亿	0.000%
2026-05-12	40.000	40.460	40.870	38.880	-0.680	-1.653%	2,131.34万	0.00亿	0.000%
2026-05-11	41.250	41.140	41.950	40.830	0.670	1.656%	1,680.62万	0.00亿	0.000%
2026-05-08	41.050	40.470	41.070	40.050	-1.020	-2.458%	1,746.46万	0.00亿	0.000%
2026-05-07	40.750	41.490	41.800	40.470	0.820	2.016%	1,734.44万	0.00亿	0.000%
2026-05-06	40.000	40.670	41.990	39.320	1.700	4.362%	2,433.39万	0.00亿	0.000%
2026-04-30	37.780	38.970	39.160	37.010	1.450	3.865%	1,910.18万	0.00亿	0.000%
2026-04-29	36.660	37.520	37.780	36.250	0.500	1.351%	1,501.70万	0.00亿	0.000%
2026-04-28	36.640	37.020	37.600	36.200	0.230	0.625%	1,464.08万	0.00亿	0.000%
2026-04-27	36.300	36.790	37.330	35.450	1.240	3.488%	1,453.04万	0.00亿	0.000%
2026-04-24	35.950	35.550	37.220	34.880	-0.410	-1.140%	1,281.86万	0.00亿	0.000%
2026-04-23	36.150	35.960	37.440	35.690	-0.350	-0.964%	1,144.54万	0.00亿	0.000%
2026-04-22	35.380	36.310	36.600	35.180	0.830	2.339%	871.07万	0.00亿	0.000%
2026-04-21	36.020	35.480	36.400	35.060	-0.970	-2.661%	848.47万	0.00亿	0.000%
2026-04-20	35.890	36.450	37.170	35.720	0.370	1.025%	973.59万	0.00亿	0.000%
2026-04-17	35.750	36.080	36.270	35.470	0.320	0.895%	1,052.63万	0.00亿	0.000%
2026-04-16	35.650	35.760	37.000	35.500	0.800	2.288%	1,378.89万	0.00亿	0.000%
2026-04-15	36.280	34.960	36.590	34.760	-0.200	-0.569%	934.33万	0.00亿	0.000%
2026-04-14	35.390	35.160	35.700	34.800	0.330	0.947%	830.94万	0.00亿	0.000%
2026-04-13	34.000	34.830	35.490	33.860	0.730	2.141%	904.59万	0.00亿	0.000%
2026-04-10	34.500	34.100	34.850	34.010	0.200	0.590%	741.30万	0.00亿	0.000%
2026-04-09	34.000	33.900	34.320	33.600	-0.500	-1.453%	685.74万	0.00亿	0.000%
2026-04-08	33.000	34.400	34.460	32.840	2.590	8.142%	1,061.33万	0.00亿	0.000%
2026-04-07	31.360	31.810	32.360	31.360	0.000	0.000%	695.53万	0.00亿	0.000%
2026-04-03	31.420	31.260	31.980	31.180	0.000	0.000%	503.24万	0.00亿	0.000%
2026-04-02	32.730	31.270	32.790	31.020	0.000	0.000%	1,250.10万	0.00亿	0.000%
2026-04-01	33.950	33.600	33.960	33.110	0.000	0.000%	650.84万	0.00亿	0.000%