敏芯股份（688286）历史行情

以下为敏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
2026-10-02	53.800	51.370	54.000	50.320	-1.570	-2.966%	543.43万	2.80亿	6.939%
2026-10-01	53.800	51.370	54.000	50.320	-1.570	-2.966%	543.43万	2.80亿	6.939%
2026-09-30	53.800	51.370	54.000	50.320	-1.570	-2.966%	543.43万	0.00亿	0.000%
2026-09-29	50.010	52.940	53.400	49.030	2.700	5.374%	607.88万	0.00亿	0.000%
2026-09-28	55.800	50.240	55.920	49.580	-5.560	-9.964%	720.48万	0.00亿	0.000%
2026-09-27	51.000	55.800	58.370	50.660	4.650	9.091%	953.21万	5.24亿	12.172%
2026-09-24	51.000	55.800	58.370	50.660	4.650	9.091%	953.21万	0.00亿	0.000%
2026-09-23	49.720	51.150	52.490	49.370	1.420	2.855%	443.78万	0.00亿	0.000%
2026-09-22	50.000	49.730	50.910	49.230	0.890	1.822%	398.81万	0.00亿	0.000%
2026-09-21	49.700	48.840	49.700	48.210	-0.280	-0.570%	283.18万	0.00亿	0.000%
2026-09-18	49.430	49.120	49.590	47.880	0.860	1.782%	341.47万	0.00亿	0.000%
2026-09-17	47.900	48.260	49.170	47.590	-0.040	-0.083%	354.52万	0.00亿	0.000%
2026-09-16	44.800	48.300	48.520	44.330	3.410	7.596%	509.45万	0.00亿	0.000%
2026-09-15	42.670	44.890	45.380	42.670	1.390	3.195%	339.19万	0.00亿	0.000%
2026-09-14	43.350	43.500	43.910	42.150	0.250	0.578%	257.52万	0.00亿	0.000%
2026-09-11	44.340	43.250	44.340	41.630	-1.330	-2.983%	343.48万	0.00亿	0.000%
2026-09-10	44.930	44.580	45.660	44.400	-0.800	-1.763%	296.71万	0.00亿	0.000%
2026-09-09	47.220	45.380	48.260	45.150	-1.480	-3.158%	340.86万	0.00亿	0.000%
2026-09-08	48.270	46.860	48.270	46.380	-1.400	-2.901%	336.58万	0.00亿	0.000%
2026-09-07	46.400	48.260	48.340	46.400	2.260	4.913%	426.56万	0.00亿	0.000%
2026-09-04	49.100	46.000	49.600	45.520	-2.510	-5.174%	446.39万	0.00亿	0.000%
2026-09-03	49.330	48.510	49.900	47.560	-0.690	-1.402%	350.93万	0.00亿	0.000%
2026-09-02	48.510	49.200	51.000	48.510	-0.190	-0.385%	449.92万	0.00亿	0.000%
2026-09-01	51.990	49.390	51.990	49.190	-2.260	-4.376%	498.27万	0.00亿	0.000%
2026-08-31	45.540	51.650	52.060	45.540	3.900	8.168%	831.96万	0.00亿	0.000%
2026-08-28	47.880	47.750	49.470	47.050	-0.410	-0.851%	493.92万	0.00亿	0.000%
2026-08-27	45.350	48.160	48.400	44.720	2.910	6.431%	603.61万	0.00亿	0.000%
2026-08-26	46.180	45.250	46.410	44.180	-0.930	-2.014%	436.92万	0.00亿	0.000%
2026-08-25	45.910	46.180	46.800	43.500	-0.960	-2.036%	595.60万	0.00亿	0.000%
2026-08-24	48.510	47.140	49.880	45.430	-1.860	-3.796%	755.57万	0.00亿	0.000%
2026-08-21	50.090	49.000	51.000	48.520	-2.280	-4.446%	936.20万	0.00亿	0.000%
2026-08-20	49.000	51.280	54.720	46.430	4.850	10.446%	1,528.94万	0.00亿	0.000%
2026-08-19	49.000	46.430	50.200	45.820	-4.320	-8.512%	648.64万	0.00亿	0.000%
2026-08-18	52.670	50.750	53.550	49.690	-2.180	-4.119%	832.05万	0.00亿	0.000%
2026-08-17	52.000	52.930	53.560	50.710	-0.630	-1.176%	1,180.25万	0.00亿	0.000%
2026-08-14	44.880	53.560	53.560	44.880	8.930	20.009%	1,219.22万	0.00亿	0.000%
2026-08-13	46.630	44.630	47.120	44.600	-1.460	-3.168%	335.85万	0.00亿	0.000%
2026-08-12	46.330	46.090	47.000	45.020	0.590	1.297%	351.17万	0.00亿	0.000%
2026-08-11	44.310	45.500	46.460	44.310	0.240	0.530%	325.42万	0.00亿	0.000%
2026-08-10	46.170	45.260	46.610	44.200	0.000	0.000%	371.18万	0.00亿	0.000%
2026-08-07	44.250	45.260	45.570	42.410	1.820	4.190%	429.17万	0.00亿	0.000%
2026-08-06	42.900	43.440	44.280	42.280	0.410	0.953%	377.84万	0.00亿	0.000%
2026-08-05	40.800	43.030	43.550	40.500	2.190	5.362%	457.80万	0.00亿	0.000%
2026-08-04	38.910	40.840	41.480	38.000	3.160	8.386%	416.53万	0.00亿	0.000%
2026-08-03	38.470	37.680	39.150	37.350	-0.870	-2.257%	316.46万	0.00亿	0.000%
2026-07-31	39.250	38.550	40.910	38.510	1.940	5.299%	533.44万	0.00亿	0.000%
2026-07-30	39.280	36.610	39.780	36.500	-2.670	-6.797%	439.76万	0.00亿	0.000%
2026-07-29	39.600	39.280	39.830	37.210	-0.110	-0.279%	463.33万	0.00亿	0.000%
2026-07-28	40.800	39.390	42.650	39.150	-2.270	-5.449%	394.15万	0.00亿	0.000%
2026-07-27	40.160	41.660	42.120	39.510	0.770	1.883%	347.12万	0.00亿	0.000%
2026-07-24	41.500	40.890	42.340	40.200	-0.610	-1.470%	432.88万	0.00亿	0.000%
2026-07-23	42.300	41.500	43.600	41.000	-1.040	-2.445%	419.10万	0.00亿	0.000%
2026-07-22	44.000	42.540	45.780	42.250	-2.270	-5.066%	575.57万	0.00亿	0.000%
2026-07-21	41.660	44.810	44.970	36.600	3.970	9.721%	940.60万	0.00亿	0.000%
2026-07-20	49.070	40.840	49.630	39.530	-4.590	-10.103%	776.34万	0.00亿	0.000%
2026-07-17	53.580	45.430	53.990	45.000	-7.630	-14.380%	630.24万	0.00亿	0.000%
2026-07-16	55.730	53.060	57.330	52.530	-3.090	-5.503%	455.82万	0.00亿	0.000%
2026-07-15	58.530	56.150	60.800	55.520	-3.180	-5.360%	413.20万	0.00亿	0.000%
2026-07-14	60.320	59.330	61.480	56.350	-0.050	-0.084%	434.91万	0.00亿	0.000%
2026-07-13	64.050	59.380	67.810	58.790	-7.440	-11.134%	631.37万	0.00亿	0.000%
2026-07-10	69.500	66.820	71.950	66.710	-3.090	-4.420%	531.10万	0.00亿	0.000%
2026-07-09	68.990	69.910	70.800	66.500	1.440	2.103%	483.11万	0.00亿	0.000%
2026-07-08	72.420	68.470	74.470	67.350	-4.180	-5.754%	537.66万	0.00亿	0.000%
2026-07-07	77.120	72.650	77.250	71.210	-4.570	-5.918%	511.90万	0.00亿	0.000%
2026-07-06	84.500	77.220	86.090	76.510	-6.480	-7.742%	774.87万	0.00亿	0.000%
2026-07-03	86.800	83.700	87.000	80.810	-2.070	-2.413%	817.82万	0.00亿	0.000%
2026-07-02	87.030	85.770	93.010	85.250	-9.478	-9.951%	1,012.34万	0.00亿	0.000%
2026-07-01	86.158	95.248	98.641	86.158	13.070	15.904%	1,094.88万	0.00亿	0.000%
2026-06-30	67.768	82.178	82.178	67.768	13.730	20.059%	582.58万	0.00亿	0.000%
2026-06-29	71.433	68.448	76.036	66.258	-4.023	-5.551%	647.22万	0.00亿	0.000%
2026-06-26	74.239	72.471	77.389	72.106	-1.410	-1.908%	485.63万	0.00亿	0.000%
2026-06-25	69.193	73.881	77.389	67.668	4.710	6.809%	661.61万	0.00亿	0.000%
2026-06-24	64.339	69.171	71.247	63.523	3.507	5.341%	617.98万	0.00亿	0.000%
2026-06-23	67.704	65.664	67.718	62.421	-1.317	-1.966%	555.39万	0.00亿	0.000%
2026-06-22	58.735	66.981	68.369	57.074	9.979	17.506%	892.82万	0.00亿	0.000%
2026-06-18	57.339	57.002	58.305	55.621	-0.294	-0.513%	365.50万	0.00亿	0.000%
2026-06-17	52.414	57.296	58.792	51.261	5.891	11.460%	554.41万	0.00亿	0.000%
2026-06-16	47.933	51.405	53.480	47.417	3.458	7.212%	316.81万	0.00亿	0.000%
2026-06-15	45.592	47.947	48.470	44.984	3.107	6.929%	219.51万	0.00亿	0.000%
2026-06-12	45.764	44.840	47.317	44.762	0.078	0.174%	166.56万	0.00亿	0.000%
2026-06-11	44.103	44.762	45.148	43.173	0.659	1.494%	120.11万	0.00亿	0.000%
2026-06-10	44.547	44.103	45.692	43.545	-0.952	-2.113%	135.91万	0.00亿	0.000%
2026-06-09	45.399	45.055	45.449	43.974	0.565	1.270%	152.96万	0.00亿	0.000%
2026-06-08	44.432	44.490	46.888	43.473	-1.131	-2.479%	246.85万	0.00亿	0.000%
2026-06-05	43.115	45.621	48.083	40.610	2.363	5.463%	350.61万	0.00亿	0.000%
2026-06-04	44.733	43.258	44.733	43.058	-0.831	-1.885%	148.73万	0.00亿	0.000%
2026-06-03	44.032	44.089	45.506	43.717	-0.315	-0.709%	137.19万	0.00亿	0.000%
2026-06-02	45.506	44.404	46.029	43.473	-1.396	-3.048%	168.71万	0.00亿	0.000%
2026-06-01	46.687	45.800	47.611	45.549	-0.880	-1.885%	153.24万	0.00亿	0.000%
2026-05-29	51.161	46.680	51.161	46.337	-4.080	-8.038%	267.32万	0.00亿	0.000%
2026-05-28	49.851	50.760	51.455	49.236	0.730	1.459%	166.80万	0.00亿	0.000%
2026-05-27	51.863	50.030	52.385	49.629	-1.833	-3.534%	215.08万	0.00亿	0.000%
2026-05-26	53.996	51.863	53.996	50.703	-2.190	-4.052%	257.12万	0.00亿	0.000%
2026-05-25	51.949	54.053	54.103	51.211	2.119	4.080%	306.14万	0.00亿	0.000%
2026-05-22	50.989	51.934	52.228	50.345	1.367	2.703%	191.63万	0.00亿	0.000%
2026-05-21	54.661	50.567	54.712	50.546	-3.293	-6.114%	342.80万	0.00亿	0.000%
2026-05-20	54.096	53.860	54.318	53.423	-0.601	-1.104%	214.58万	0.00亿	0.000%
2026-05-19	52.528	54.461	54.611	51.727	1.582	2.992%	279.06万	0.00亿	0.000%
2026-05-18	50.911	52.879	54.211	50.359	1.961	3.851%	330.32万	0.00亿	0.000%
2026-05-15	51.383	50.918	52.407	49.930	-0.988	-1.903%	223.99万	0.00亿	0.000%
2026-05-14	52.357	51.906	53.065	50.503	0.179	0.346%	248.30万	0.00亿	0.000%
2026-05-13	50.488	51.727	52.206	49.701	0.809	1.589%	218.83万	0.00亿	0.000%
2026-05-12	51.562	50.918	51.805	50.281	-0.644	-1.249%	176.36万	0.00亿	0.000%
2026-05-11	51.734	51.562	51.984	50.703	0.616	1.209%	215.88万	0.00亿	0.000%
2026-05-08	49.551	50.946	51.269	48.119	1.202	2.416%	221.23万	0.00亿	0.000%
2026-05-07	47.911	49.744	50.037	47.740	1.868	3.902%	263.05万	0.00亿	0.000%
2026-05-06	47.768	47.876	49.228	47.539	0.910	1.938%	341.73万	0.00亿	0.000%
2026-04-30	46.093	46.966	47.468	45.664	-5.333	-10.197%	509.72万	0.00亿	0.000%
2026-04-29	50.188	52.299	52.629	49.830	2.548	5.122%	273.96万	0.00亿	0.000%
2026-04-28	51.541	49.751	51.705	49.343	-1.847	-3.580%	186.75万	0.00亿	0.000%
2026-04-27	49.916	51.598	51.755	49.207	1.690	3.386%	189.13万	0.00亿	0.000%
2026-04-24	49.321	49.908	50.395	49.307	0.028	0.056%	160.39万	0.00亿	0.000%
2026-04-23	51.755	49.880	51.820	49.615	-0.973	-1.913%	179.68万	0.00亿	0.000%
2026-04-22	49.744	50.853	50.903	49.572	0.658	1.311%	122.27万	0.00亿	0.000%
2026-04-21	50.581	50.195	50.631	49.200	-0.365	-0.722%	124.73万	0.00亿	0.000%
2026-04-20	50.903	50.560	51.140	50.424	-0.215	-0.423%	137.48万	0.00亿	0.000%
2026-04-17	50.130	50.775	50.889	49.873	0.416	0.826%	107.61万	0.00亿	0.000%
2026-04-16	49.901	50.359	50.538	49.658	0.551	1.106%	107.16万	0.00亿	0.000%
2026-04-15	50.102	49.808	51.218	49.694	0.107	0.215%	158.94万	0.00亿	0.000%
2026-04-14	49.987	49.701	50.116	49.221	0.580	1.181%	127.02万	0.00亿	0.000%
2026-04-13	48.684	49.121	49.443	48.491	0.086	0.175%	115.49万	0.00亿	0.000%
2026-04-10	48.477	49.035	49.407	48.470	1.138	2.376%	108.59万	0.00亿	0.000%
2026-04-09	48.455	47.897	48.878	47.897	-0.845	-1.734%	107.98万	0.00亿	0.000%
2026-04-08	47.410	48.742	48.799	47.410	2.577	5.582%	153.78万	0.00亿	0.000%
2026-04-07	45.420	46.165	46.544	44.919	0.000	0.000%	91.18万	0.00亿	0.000%
2026-04-03	46.222	45.349	46.916	45.048	0.000	0.000%	85.16万	0.00亿	0.000%
2026-04-02	47.253	46.036	47.618	45.750	0.000	0.000%	93.28万	0.00亿	0.000%
2026-04-01	47.339	47.360	47.367	46.337	0.000	0.000%	95.67万	0.00亿	0.000%