芯联集成（688469）历史行情

以下为芯联集成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	8.900	8.360	8.930	8.290	-0.500	-5.643%	15,543.78万	0.00亿	0.000%
2026-10-07	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	12.47亿	2.366%
2026-10-06	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	12.47亿	2.366%
2026-10-05	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	12.47亿	2.366%
2026-10-02	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	12.47亿	2.366%
2026-10-01	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	12.47亿	2.366%
2026-09-30	9.130	8.860	9.170	8.810	-0.140	-1.556%	13,937.17万	0.00亿	0.000%
2026-09-29	9.330	9.000	9.750	8.920	0.400	4.651%	25,911.21万	0.00亿	0.000%
2026-09-28	8.570	8.600	8.740	8.510	0.010	0.116%	9,860.31万	0.00亿	0.000%
2026-09-27	8.820	8.590	8.870	8.560	-0.240	-2.718%	7,097.46万	6.19亿	1.205%
2026-09-24	8.820	8.590	8.870	8.560	-0.240	-2.718%	7,097.46万	0.00亿	0.000%
2026-09-23	8.790	8.830	8.880	8.700	0.040	0.455%	5,820.65万	0.00亿	0.000%
2026-09-22	8.850	8.790	9.020	8.760	0.060	0.687%	9,814.71万	0.00亿	0.000%
2026-09-21	8.770	8.730	8.850	8.680	0.010	0.115%	7,720.96万	0.00亿	0.000%
2026-09-18	8.560	8.720	8.810	8.520	0.290	3.440%	10,810.27万	0.00亿	0.000%
2026-09-17	8.500	8.430	8.620	8.410	-0.130	-1.519%	6,426.30万	0.00亿	0.000%
2026-09-16	8.260	8.560	8.580	8.230	0.320	3.883%	9,870.44万	0.00亿	0.000%
2026-09-15	8.250	8.240	8.380	8.180	-0.050	-0.603%	5,384.91万	0.00亿	0.000%
2026-09-14	8.310	8.290	8.430	8.250	-0.110	-1.310%	5,554.38万	0.00亿	0.000%
2026-09-11	8.280	8.400	8.440	8.110	0.040	0.478%	10,187.32万	0.00亿	0.000%
2026-09-10	8.380	8.360	8.450	8.280	-0.040	-0.476%	5,074.28万	0.00亿	0.000%
2026-09-09	8.400	8.400	8.480	8.350	0.020	0.239%	5,504.39万	0.00亿	0.000%
2026-09-08	8.470	8.380	8.540	8.330	-0.120	-1.412%	7,511.77万	0.00亿	0.000%
2026-09-07	8.370	8.500	8.530	8.340	0.200	2.410%	8,966.67万	0.00亿	0.000%
2026-09-04	8.450	8.300	8.590	8.210	-0.100	-1.190%	8,686.85万	0.00亿	0.000%
2026-09-03	8.570	8.400	8.590	8.300	-0.100	-1.176%	7,970.66万	0.00亿	0.000%
2026-09-02	8.670	8.500	8.690	8.490	-0.220	-2.523%	8,287.51万	0.00亿	0.000%
2026-09-01	8.730	8.720	8.840	8.620	-0.050	-0.570%	9,437.25万	0.00亿	0.000%
2026-08-31	8.420	8.770	8.770	8.400	0.190	2.214%	9,815.78万	0.00亿	0.000%
2026-08-28	8.690	8.580	8.800	8.570	-0.150	-1.718%	8,278.45万	0.00亿	0.000%
2026-08-27	8.520	8.730	8.740	8.430	0.230	2.706%	11,011.10万	0.00亿	0.000%
2026-08-26	8.570	8.500	8.660	8.430	-0.010	-0.118%	8,748.45万	0.00亿	0.000%
2026-08-25	8.580	8.510	8.620	8.360	-0.170	-1.959%	9,971.17万	0.00亿	0.000%
2026-08-24	8.880	8.680	8.920	8.560	-0.200	-2.252%	11,791.87万	0.00亿	0.000%
2026-08-21	8.800	8.880	9.030	8.780	0.030	0.339%	9,149.32万	0.00亿	0.000%
2026-08-20	9.170	8.850	9.180	8.760	-0.170	-1.885%	14,600.08万	0.00亿	0.000%
2026-08-19	9.200	9.020	9.410	8.980	-0.420	-4.449%	17,390.72万	0.00亿	0.000%
2026-08-18	9.390	9.440	9.490	9.260	0.050	0.532%	14,982.64万	0.00亿	0.000%
2026-08-17	9.210	9.390	9.450	9.120	0.170	1.844%	15,196.65万	0.00亿	0.000%
2026-08-14	9.360	9.220	9.430	9.090	-0.040	-0.432%	14,595.65万	0.00亿	0.000%
2026-08-13	9.420	9.260	9.580	9.230	-0.030	-0.323%	17,054.98万	0.00亿	0.000%
2026-08-12	9.350	9.290	9.500	9.170	0.120	1.309%	17,273.82万	0.00亿	0.000%
2026-08-11	8.890	9.170	9.420	8.730	0.690	8.137%	35,588.87万	0.00亿	0.000%
2026-08-10	8.640	8.480	8.720	8.150	-0.110	-1.281%	15,344.10万	0.00亿	0.000%
2026-08-07	8.260	8.590	8.590	8.210	0.330	3.995%	14,326.00万	0.00亿	0.000%
2026-08-06	8.160	8.260	8.450	8.110	-0.010	-0.121%	14,115.56万	0.00亿	0.000%
2026-08-05	7.950	8.270	8.300	7.930	0.320	4.025%	16,956.30万	0.00亿	0.000%
2026-08-04	7.800	7.950	8.020	7.760	0.200	2.581%	12,557.62万	0.00亿	0.000%
2026-08-03	7.700	7.750	7.770	7.510	-0.050	-0.641%	13,425.66万	0.00亿	0.000%
2026-07-31	8.140	7.800	8.180	7.800	0.070	0.906%	19,604.44万	0.00亿	0.000%
2026-07-30	7.600	7.730	7.950	7.510	0.020	0.259%	21,564.20万	0.00亿	0.000%
2026-07-29	7.330	7.710	7.730	7.130	0.370	5.041%	18,734.84万	0.00亿	0.000%
2026-07-28	7.370	7.340	7.510	7.300	-0.230	-3.038%	12,705.85万	0.00亿	0.000%
2026-07-27	7.400	7.570	7.580	7.280	0.130	1.747%	12,598.42万	0.00亿	0.000%
2026-07-24	7.510	7.440	7.660	7.410	-0.210	-2.745%	11,518.66万	0.00亿	0.000%
2026-07-23	7.900	7.650	7.980	7.570	-0.190	-2.423%	15,027.87万	0.00亿	0.000%
2026-07-22	7.760	7.840	8.130	7.700	-0.020	-0.254%	24,267.04万	0.00亿	0.000%
2026-07-21	7.110	7.860	7.890	7.050	0.700	9.777%	29,902.89万	0.00亿	0.000%
2026-07-20	7.060	7.160	7.190	6.660	0.230	3.319%	25,421.46万	0.00亿	0.000%
2026-07-17	7.350	6.930	7.460	6.900	-0.490	-6.604%	24,817.45万	0.00亿	0.000%
2026-07-16	7.720	7.420	7.990	7.360	-0.520	-6.549%	22,063.19万	0.00亿	0.000%
2026-07-15	8.590	7.940	8.650	7.900	-0.540	-6.368%	23,339.45万	0.00亿	0.000%
2026-07-14	8.650	8.480	8.710	8.060	-0.180	-2.079%	25,121.43万	0.00亿	0.000%
2026-07-13	8.890	8.660	9.290	8.610	-0.350	-3.885%	27,381.51万	0.00亿	0.000%
2026-07-10	10.240	9.010	10.370	9.000	-1.170	-11.493%	41,901.46万	0.00亿	0.000%
2026-07-09	9.380	10.180	10.220	9.200	0.860	9.227%	36,301.94万	0.00亿	0.000%
2026-07-08	9.270	9.320	9.590	8.720	0.040	0.431%	28,388.75万	0.00亿	0.000%
2026-07-07	9.110	9.280	9.480	8.950	0.100	1.089%	20,381.75万	0.00亿	0.000%
2026-07-06	9.500	9.180	9.610	8.830	-0.170	-1.818%	27,220.31万	0.00亿	0.000%
2026-07-03	9.650	9.350	9.860	9.300	-0.300	-3.109%	28,541.73万	0.00亿	0.000%
2026-07-02	10.090	9.650	10.230	9.600	-0.740	-7.122%	35,573.76万	0.00亿	0.000%
2026-07-01	10.900	10.390	11.230	10.260	-0.220	-2.074%	39,839.35万	0.00亿	0.000%
2026-06-30	10.140	10.610	10.670	10.020	0.460	4.532%	32,833.08万	0.00亿	0.000%
2026-06-29	10.030	10.150	10.440	9.540	0.170	1.703%	36,624.66万	0.00亿	0.000%
2026-06-26	9.870	9.980	10.390	9.760	0.040	0.402%	30,306.50万	0.00亿	0.000%
2026-06-25	10.090	9.940	10.160	9.670	-0.070	-0.699%	33,147.47万	0.00亿	0.000%
2026-06-24	9.300	10.010	10.130	9.160	0.600	6.376%	42,168.62万	0.00亿	0.000%
2026-06-23	8.980	9.410	9.650	8.840	0.400	4.440%	38,962.89万	0.00亿	0.000%
2026-06-22	8.830	9.010	9.140	8.740	0.300	3.444%	34,292.39万	0.00亿	0.000%
2026-06-18	8.590	8.710	8.900	8.480	0.110	1.279%	30,487.03万	0.00亿	0.000%
2026-06-17	7.860	8.600	8.700	7.830	0.630	7.905%	32,388.18万	0.00亿	0.000%
2026-06-16	7.750	7.970	8.030	7.740	0.240	3.105%	22,541.81万	0.00亿	0.000%
2026-06-15	7.410	7.730	7.780	7.260	0.420	5.746%	23,298.11万	0.00亿	0.000%
2026-06-12	7.550	7.310	8.150	7.310	0.230	3.249%	36,264.36万	0.00亿	0.000%
2026-06-11	7.100	7.080	7.240	7.020	-0.100	-1.393%	12,265.97万	0.00亿	0.000%
2026-06-10	7.190	7.180	7.400	7.090	-0.110	-1.509%	13,569.85万	0.00亿	0.000%
2026-06-09	7.010	7.290	7.340	6.870	0.420	6.114%	18,702.33万	0.00亿	0.000%
2026-06-08	7.010	6.870	7.160	6.790	-0.470	-6.403%	21,886.81万	0.00亿	0.000%
2026-06-05	7.700	7.340	7.700	7.280	-0.470	-6.018%	26,262.78万	0.00亿	0.000%
2026-06-04	7.660	7.810	7.930	7.570	0.040	0.515%	16,514.53万	0.00亿	0.000%
2026-06-03	7.800	7.770	8.050	7.650	0.060	0.778%	24,219.84万	0.00亿	0.000%
2026-06-02	7.680	7.710	7.870	7.450	0.040	0.522%	22,467.61万	0.00亿	0.000%
2026-06-01	8.100	7.670	8.100	7.610	-0.390	-4.839%	25,136.50万	0.00亿	0.000%
2026-05-29	8.930	8.060	9.060	7.950	-0.920	-10.245%	46,867.36万	0.00亿	0.000%
2026-05-28	8.450	8.980	9.120	8.230	0.450	5.275%	49,322.13万	0.00亿	0.000%
2026-05-27	8.180	8.530	8.980	8.140	0.230	2.771%	40,420.35万	0.00亿	0.000%
2026-05-26	8.240	8.300	8.430	8.020	0.050	0.606%	32,081.78万	0.00亿	0.000%
2026-05-25	7.660	8.250	8.280	7.600	0.630	8.268%	31,421.58万	0.00亿	0.000%
2026-05-22	7.540	7.620	7.650	7.360	0.200	2.695%	16,370.56万	0.00亿	0.000%
2026-05-21	8.080	7.420	8.090	7.400	-0.570	-7.134%	23,696.78万	0.00亿	0.000%
2026-05-20	7.740	7.990	8.020	7.700	0.210	2.699%	22,030.56万	0.00亿	0.000%
2026-05-19	7.630	7.780	7.820	7.360	0.100	1.302%	21,962.75万	0.00亿	0.000%
2026-05-18	7.730	7.680	7.840	7.570	-0.140	-1.790%	21,294.12万	0.00亿	0.000%
2026-05-15	8.110	7.820	8.300	7.740	-0.260	-3.218%	34,572.45万	0.00亿	0.000%
2026-05-14	7.940	8.080	8.430	7.920	0.190	2.408%	51,232.04万	0.00亿	0.000%
2026-05-13	7.230	7.890	7.970	7.190	0.550	7.493%	32,225.70万	0.00亿	0.000%
2026-05-12	7.200	7.340	7.500	7.110	0.120	1.662%	18,685.34万	0.00亿	0.000%
2026-05-11	7.080	7.220	7.360	7.000	0.260	3.736%	21,064.81万	0.00亿	0.000%
2026-05-08	6.930	6.960	7.000	6.860	-0.010	-0.143%	11,314.74万	0.00亿	0.000%
2026-05-07	6.960	6.970	7.030	6.860	0.040	0.577%	12,284.84万	0.00亿	0.000%
2026-05-06	6.990	6.930	7.180	6.930	0.040	0.581%	17,723.74万	0.00亿	0.000%
2026-04-30	6.790	6.890	6.930	6.720	0.140	2.074%	13,475.55万	0.00亿	0.000%
2026-04-29	6.710	6.750	6.770	6.630	-0.030	-0.442%	9,156.22万	0.00亿	0.000%
2026-04-28	6.860	6.780	6.910	6.740	-0.110	-1.597%	9,224.84万	0.00亿	0.000%
2026-04-27	6.770	6.890	6.980	6.720	0.220	3.298%	13,746.31万	0.00亿	0.000%
2026-04-24	6.640	6.670	6.780	6.590	0.010	0.150%	9,788.12万	0.00亿	0.000%
2026-04-23	6.830	6.660	6.860	6.630	-0.130	-1.915%	9,099.51万	0.00亿	0.000%
2026-04-22	6.600	6.790	6.840	6.580	0.210	3.191%	11,512.91万	0.00亿	0.000%
2026-04-21	6.840	6.580	6.840	6.540	-0.350	-5.051%	13,207.98万	0.00亿	0.000%
2026-04-20	6.740	6.930	7.100	6.740	0.230	3.433%	12,012.68万	0.00亿	0.000%
2026-04-17	6.630	6.700	6.740	6.610	0.050	0.752%	6,132.81万	0.00亿	0.000%
2026-04-16	6.640	6.650	6.670	6.590	0.040	0.605%	5,315.84万	0.00亿	0.000%
2026-04-15	6.690	6.610	6.730	6.600	-0.030	-0.452%	6,716.17万	0.00亿	0.000%
2026-04-14	6.580	6.640	6.740	6.540	0.140	2.154%	8,506.65万	0.00亿	0.000%
2026-04-13	6.500	6.500	6.590	6.480	0.000	0.000%	5,295.99万	0.00亿	0.000%
2026-04-10	6.620	6.550	6.720	6.550	0.000	0.000%	5,771.48万	0.00亿	0.000%
2026-04-09	6.600	6.550	6.640	6.540	0.000	0.000%	5,204.39万	0.00亿	0.000%
2026-04-08	6.450	6.670	6.680	6.450	0.000	0.000%	10,838.16万	0.00亿	0.000%
2026-04-07	6.270	6.280	6.340	6.260	0.000	0.000%	4,074.02万	0.00亿	0.000%
2026-04-03	6.350	6.260	6.390	6.250	0.000	0.000%	4,517.51万	0.00亿	0.000%
2026-04-02	6.450	6.340	6.460	6.290	0.000	0.000%	6,042.29万	0.00亿	0.000%
2026-04-01	6.440	6.480	6.510	6.390	0.000	0.000%	7,725.24万	0.00亿	0.000%