美芯晟（688458）历史行情

以下为美芯晟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
2026-10-08	36.360	34.490	37.140	33.910	-2.320	-6.303%	192.40万	0.00亿	0.000%
2026-10-07	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.49亿	1.389%
2026-10-06	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.49亿	1.389%
2026-10-05	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.49亿	1.389%
2026-10-02	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.49亿	1.389%
2026-10-01	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.49亿	1.389%
2026-09-30	38.370	36.810	38.740	36.630	-1.000	-2.645%	130.18万	0.00亿	0.000%
2026-09-29	37.730	37.810	38.300	37.090	0.110	0.292%	109.84万	0.00亿	0.000%
2026-09-28	39.990	37.700	39.990	36.750	-1.460	-3.728%	203.78万	0.00亿	0.000%
2026-09-27	39.600	39.160	39.880	39.110	-0.670	-1.682%	147.92万	0.58亿	1.578%
2026-09-24	39.600	39.160	39.880	39.110	-0.670	-1.682%	147.92万	0.00亿	0.000%
2026-09-23	38.550	39.830	40.370	38.330	1.470	3.832%	260.72万	0.00亿	0.000%
2026-09-22	38.950	38.360	39.040	38.180	-0.140	-0.364%	111.52万	0.00亿	0.000%
2026-09-21	38.650	38.500	39.030	38.050	0.280	0.733%	162.39万	0.00亿	0.000%
2026-09-18	37.980	38.220	38.830	37.710	0.520	1.379%	200.14万	0.00亿	0.000%
2026-09-17	37.200	37.700	38.100	36.500	0.590	1.590%	222.69万	0.00亿	0.000%
2026-09-16	36.540	37.110	37.480	36.180	0.570	1.560%	151.50万	0.00亿	0.000%
2026-09-15	37.390	36.540	37.420	36.460	-0.800	-2.142%	107.54万	0.00亿	0.000%
2026-09-14	35.130	37.340	38.480	34.760	2.210	6.291%	267.95万	0.00亿	0.000%
2026-09-11	35.190	35.130	35.480	33.860	-0.290	-0.819%	156.89万	0.00亿	0.000%
2026-09-10	35.600	35.420	36.300	34.900	-0.210	-0.589%	94.08万	0.00亿	0.000%
2026-09-09	36.150	35.630	36.720	35.300	-0.410	-1.138%	120.53万	0.00亿	0.000%
2026-09-08	37.000	36.040	37.230	36.010	-1.020	-2.752%	203.62万	0.00亿	0.000%
2026-09-07	36.600	37.060	37.410	35.700	1.110	3.088%	225.44万	0.00亿	0.000%
2026-09-04	36.430	35.950	37.770	35.700	-0.410	-1.128%	205.26万	0.00亿	0.000%
2026-09-03	37.090	36.360	37.990	36.360	-0.450	-1.222%	218.33万	0.00亿	0.000%
2026-09-02	34.700	36.810	37.200	34.460	1.670	4.752%	296.11万	0.00亿	0.000%
2026-09-01	36.200	35.140	36.590	34.890	-1.320	-3.620%	227.08万	0.00亿	0.000%
2026-08-31	34.120	36.460	36.600	33.360	2.190	6.390%	355.10万	0.00亿	0.000%
2026-08-28	33.650	34.270	35.020	33.410	0.490	1.451%	168.67万	0.00亿	0.000%
2026-08-27	32.580	33.780	33.850	32.510	1.030	3.145%	148.89万	0.00亿	0.000%
2026-08-26	32.530	32.750	34.030	32.530	-0.530	-1.593%	137.05万	0.00亿	0.000%
2026-08-25	33.060	33.280	33.480	32.250	-0.040	-0.120%	107.81万	0.00亿	0.000%
2026-08-24	33.800	33.320	34.220	32.470	-0.180	-0.537%	155.57万	0.00亿	0.000%
2026-08-21	33.200	33.500	33.980	32.840	-0.170	-0.505%	128.70万	0.00亿	0.000%
2026-08-20	32.450	33.670	34.500	31.830	1.740	5.449%	228.57万	0.00亿	0.000%
2026-08-19	34.200	31.930	34.380	31.710	-2.700	-7.797%	218.30万	0.00亿	0.000%
2026-08-18	35.640	34.630	35.640	34.210	-0.840	-2.368%	127.24万	0.00亿	0.000%
2026-08-17	34.460	35.470	35.770	34.410	0.670	1.925%	188.74万	0.00亿	0.000%
2026-08-14	32.930	34.800	34.970	32.930	1.920	5.839%	194.75万	0.00亿	0.000%
2026-08-13	34.600	32.880	34.600	32.790	-1.040	-3.066%	142.79万	0.00亿	0.000%
2026-08-12	33.980	33.920	34.590	33.800	0.030	0.089%	137.52万	0.00亿	0.000%
2026-08-11	33.810	33.890	34.450	33.320	0.000	0.000%	131.59万	0.00亿	0.000%
2026-08-10	34.600	33.890	34.830	33.600	-0.670	-1.939%	146.88万	0.00亿	0.000%
2026-08-07	33.090	34.560	34.850	32.450	1.250	3.753%	261.14万	0.00亿	0.000%
2026-08-06	32.240	33.310	33.380	31.900	0.670	2.053%	233.83万	0.00亿	0.000%
2026-08-05	31.490	32.640	32.900	31.470	1.150	3.652%	213.89万	0.00亿	0.000%
2026-08-04	30.960	31.490	31.990	30.660	0.910	2.976%	167.22万	0.00亿	0.000%
2026-08-03	31.300	30.580	31.390	30.500	-0.620	-1.987%	147.86万	0.00亿	0.000%
2026-07-31	31.100	31.200	32.280	31.000	1.160	3.862%	185.06万	0.00亿	0.000%
2026-07-30	31.870	30.040	32.130	29.880	-2.040	-6.359%	208.91万	0.00亿	0.000%
2026-07-29	32.300	32.080	32.900	31.630	-0.620	-1.896%	216.94万	0.00亿	0.000%
2026-07-28	32.200	32.700	33.300	31.400	-0.100	-0.305%	242.08万	0.00亿	0.000%
2026-07-27	32.160	32.800	33.330	31.550	0.290	0.892%	182.85万	0.00亿	0.000%
2026-07-24	31.500	32.510	33.190	31.420	0.480	1.499%	245.07万	0.00亿	0.000%
2026-07-23	32.320	32.030	33.770	31.200	-1.120	-3.379%	244.13万	0.00亿	0.000%
2026-07-22	32.500	33.150	34.340	32.080	0.590	1.812%	354.35万	0.00亿	0.000%
2026-07-21	30.640	32.560	32.830	28.140	1.850	6.024%	446.66万	0.00亿	0.000%
2026-07-20	33.820	30.710	34.920	30.030	-2.760	-8.246%	486.40万	0.00亿	0.000%
2026-07-17	37.330	33.470	38.510	33.450	-4.150	-11.031%	529.28万	0.00亿	0.000%
2026-07-16	39.800	37.620	42.200	37.390	-2.550	-6.348%	559.48万	0.00亿	0.000%
2026-07-15	41.660	40.170	42.410	39.310	-2.300	-5.416%	585.93万	0.00亿	0.000%
2026-07-14	35.860	42.470	43.000	33.610	6.550	18.235%	946.00万	0.00亿	0.000%
2026-07-13	37.970	35.920	38.410	35.920	-2.230	-5.845%	346.00万	0.00亿	0.000%
2026-07-10	40.160	38.150	41.060	38.050	-1.740	-4.362%	321.99万	0.00亿	0.000%
2026-07-09	39.350	39.890	40.040	37.770	0.810	2.073%	345.26万	0.00亿	0.000%
2026-07-08	39.390	39.080	40.200	37.250	-0.180	-0.458%	360.74万	0.00亿	0.000%
2026-07-07	39.890	39.260	40.880	38.720	-0.980	-2.435%	304.51万	0.00亿	0.000%
2026-07-06	40.360	40.240	41.300	38.070	-0.130	-0.322%	404.94万	0.00亿	0.000%
2026-07-03	41.000	40.370	41.480	40.060	-1.000	-2.417%	322.68万	0.00亿	0.000%
2026-07-02	41.430	41.370	43.080	40.000	-0.480	-1.147%	408.42万	0.00亿	0.000%
2026-07-01	41.930	41.850	43.480	41.500	0.090	0.216%	434.02万	0.00亿	0.000%
2026-06-30	38.280	41.760	41.830	38.280	2.990	7.712%	394.29万	0.00亿	0.000%
2026-06-29	39.810	38.770	40.720	36.810	-1.190	-2.978%	406.49万	0.00亿	0.000%
2026-06-26	41.400	39.960	41.800	39.190	-1.510	-3.641%	330.33万	0.00亿	0.000%
2026-06-25	41.990	41.470	42.190	40.410	-0.250	-0.599%	326.27万	0.00亿	0.000%
2026-06-24	40.860	41.720	41.970	39.690	0.480	1.164%	342.47万	0.00亿	0.000%
2026-06-23	40.600	41.240	42.270	39.990	0.620	1.526%	309.48万	0.00亿	0.000%
2026-06-22	41.590	40.620	42.000	39.440	-0.960	-2.309%	445.43万	0.00亿	0.000%
2026-06-18	40.980	41.580	42.290	40.680	0.620	1.514%	343.32万	0.00亿	0.000%
2026-06-17	40.490	40.960	41.330	39.980	0.350	0.862%	301.29万	0.00亿	0.000%
2026-06-16	39.500	40.610	41.130	38.630	1.950	5.044%	357.53万	0.00亿	0.000%
2026-06-15	37.670	38.660	38.770	37.350	1.330	3.563%	227.86万	0.00亿	0.000%
2026-06-12	38.930	37.330	39.340	37.020	-0.410	-1.086%	395.87万	0.00亿	0.000%
2026-06-11	37.040	37.740	38.460	36.740	-0.140	-0.370%	265.41万	0.00亿	0.000%
2026-06-10	38.500	37.880	39.330	37.230	-0.820	-2.119%	345.30万	0.00亿	0.000%
2026-06-09	36.780	38.700	40.110	36.710	2.600	7.202%	625.91万	0.00亿	0.000%
2026-06-08	36.870	36.100	38.000	35.350	-1.900	-5.000%	383.36万	0.00亿	0.000%
2026-06-05	36.310	38.000	39.710	35.800	1.020	2.758%	418.05万	0.00亿	0.000%
2026-06-04	36.540	36.980	37.760	36.310	0.060	0.163%	339.46万	0.00亿	0.000%
2026-06-03	37.100	36.920	38.400	36.310	-0.060	-0.162%	371.01万	0.00亿	0.000%
2026-06-02	38.310	36.980	38.310	36.670	-1.100	-2.889%	318.94万	0.00亿	0.000%
2026-06-01	39.450	38.080	40.060	37.930	-1.350	-3.424%	344.25万	0.00亿	0.000%
2026-05-29	43.720	39.430	43.720	39.200	-3.910	-9.022%	623.22万	0.00亿	0.000%
2026-05-28	42.370	43.340	43.750	41.870	0.750	1.761%	402.68万	0.00亿	0.000%
2026-05-27	45.120	42.590	45.820	42.000	-2.560	-5.670%	559.68万	0.00亿	0.000%
2026-05-26	48.000	45.150	48.010	44.280	-3.620	-7.423%	744.80万	0.00亿	0.000%
2026-05-25	46.550	48.770	49.280	45.700	1.280	2.695%	983.02万	0.00亿	0.000%
2026-05-22	42.900	47.490	48.880	42.900	5.290	12.536%	1,249.18万	0.00亿	0.000%
2026-05-21	45.830	42.200	46.500	42.100	-4.290	-9.228%	604.73万	0.00亿	0.000%
2026-05-20	44.200	46.490	46.600	44.100	1.140	2.514%	645.97万	0.00亿	0.000%
2026-05-19	42.550	45.350	46.000	41.550	2.960	6.983%	822.07万	0.00亿	0.000%
2026-05-18	43.570	42.390	44.010	42.010	-2.190	-4.913%	578.49万	0.00亿	0.000%
2026-05-15	45.900	44.580	46.890	43.900	-1.400	-3.045%	942.69万	0.00亿	0.000%
2026-05-14	39.990	45.980	46.190	39.380	6.360	16.052%	1,266.24万	0.00亿	0.000%
2026-05-13	39.500	39.620	39.880	38.560	0.060	0.152%	180.28万	0.00亿	0.000%
2026-05-12	39.770	39.560	40.080	38.700	-0.390	-0.976%	226.59万	0.00亿	0.000%
2026-05-11	39.300	39.950	40.500	39.280	1.050	2.699%	293.45万	0.00亿	0.000%
2026-05-08	38.000	38.900	39.000	37.580	0.800	2.100%	245.61万	0.00亿	0.000%
2026-05-07	37.380	38.100	38.480	37.180	0.930	2.502%	239.26万	0.00亿	0.000%
2026-05-06	37.520	37.170	38.140	37.020	0.310	0.841%	374.93万	0.00亿	0.000%
2026-04-30	35.000	36.860	37.240	34.620	0.220	0.600%	389.35万	0.00亿	0.000%
2026-04-29	36.430	36.640	37.270	36.150	0.040	0.109%	173.89万	0.00亿	0.000%
2026-04-28	37.420	36.600	37.930	36.370	-1.260	-3.328%	220.85万	0.00亿	0.000%
2026-04-27	36.890	37.860	38.110	36.890	1.150	3.133%	201.57万	0.00亿	0.000%
2026-04-24	36.230	36.710	37.080	36.020	0.640	1.774%	179.84万	0.00亿	0.000%
2026-04-23	36.770	36.070	37.190	35.890	-0.680	-1.850%	159.87万	0.00亿	0.000%
2026-04-22	36.420	36.750	36.900	35.810	0.340	0.934%	200.34万	0.00亿	0.000%
2026-04-21	36.500	36.410	36.530	35.700	-0.250	-0.682%	145.13万	0.00亿	0.000%
2026-04-20	36.410	36.660	37.000	36.150	0.210	0.576%	151.95万	0.00亿	0.000%
2026-04-17	35.530	36.450	36.450	35.530	0.670	1.873%	118.15万	0.00亿	0.000%
2026-04-16	35.390	35.780	35.950	35.360	0.280	0.789%	115.57万	0.00亿	0.000%
2026-04-15	35.580	35.500	36.280	35.250	0.210	0.595%	197.02万	0.00亿	0.000%
2026-04-14	35.190	35.290	35.350	34.910	0.550	1.583%	120.10万	0.00亿	0.000%
2026-04-13	34.780	34.740	35.170	34.610	0.000	0.000%	135.49万	0.00亿	0.000%
2026-04-10	34.720	34.700	35.200	34.450	0.000	0.000%	161.65万	0.00亿	0.000%
2026-04-09	34.650	34.310	34.910	34.020	0.000	0.000%	149.80万	0.00亿	0.000%
2026-04-08	33.980	34.950	34.980	33.610	0.000	0.000%	169.94万	0.00亿	0.000%
2026-04-07	32.100	32.770	33.140	32.090	0.000	0.000%	148.22万	0.00亿	0.000%
2026-04-03	33.220	32.210	33.340	32.130	0.000	0.000%	123.43万	0.00亿	0.000%
2026-04-02	33.500	32.870	33.550	32.500	0.000	0.000%	145.10万	0.00亿	0.000%
2026-04-01	33.460	33.630	33.790	32.970	0.000	0.000%	177.99万	0.00亿	0.000%