南芯科技（688484）历史行情

以下为南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
2026-10-08	31.980	30.700	32.190	30.050	-1.330	-4.152%	923.57万	2.85亿	2.150%
2026-10-07	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.85亿	0.615%
2026-10-06	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.85亿	0.615%
2026-10-05	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.85亿	0.615%
2026-10-02	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.85亿	0.615%
2026-10-01	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.85亿	0.615%
2026-09-30	32.970	32.030	33.110	32.010	-0.740	-2.258%	264.37万	0.00亿	0.000%
2026-09-29	32.710	32.770	33.120	32.450	0.060	0.183%	317.28万	0.00亿	0.000%
2026-09-28	33.500	32.710	33.700	32.000	-0.960	-2.851%	574.50万	0.00亿	0.000%
2026-09-27	34.560	33.670	34.640	33.590	-1.030	-2.968%	559.49万	1.90亿	1.302%
2026-09-24	34.560	33.670	34.640	33.590	-1.030	-2.968%	559.49万	0.00亿	0.000%
2026-09-23	34.850	34.700	35.300	34.630	-0.070	-0.201%	395.78万	0.00亿	0.000%
2026-09-22	35.430	34.770	36.190	34.740	-0.220	-0.629%	623.06万	0.00亿	0.000%
2026-09-21	35.050	34.990	35.530	34.530	0.060	0.172%	477.67万	0.00亿	0.000%
2026-09-18	33.700	34.930	35.410	33.440	1.780	5.370%	967.29万	0.00亿	0.000%
2026-09-17	32.650	33.150	33.290	32.230	0.350	1.067%	622.31万	0.00亿	0.000%
2026-09-16	31.980	32.800	33.350	31.670	0.990	3.112%	897.28万	0.00亿	0.000%
2026-09-15	31.570	31.810	32.350	31.400	-0.090	-0.282%	407.59万	0.00亿	0.000%
2026-09-14	31.740	31.900	32.360	30.980	0.000	0.000%	620.67万	0.00亿	0.000%
2026-09-11	31.880	31.900	32.290	30.080	-0.310	-0.962%	1,249.04万	0.00亿	0.000%
2026-09-10	33.000	32.210	33.550	31.950	-1.150	-3.447%	890.02万	0.00亿	0.000%
2026-09-09	33.990	33.360	34.340	32.870	-0.400	-1.185%	573.43万	0.00亿	0.000%
2026-09-08	34.680	33.760	34.680	33.660	-1.010	-2.905%	645.76万	0.00亿	0.000%
2026-09-07	34.960	34.770	35.080	34.300	0.120	0.346%	560.87万	0.00亿	0.000%
2026-09-04	34.980	34.650	36.730	34.360	0.040	0.116%	846.05万	0.00亿	0.000%
2026-09-03	35.230	34.610	35.300	34.200	-0.260	-0.746%	480.97万	0.00亿	0.000%
2026-09-02	35.810	34.870	35.920	34.500	-1.280	-3.541%	798.88万	0.00亿	0.000%
2026-09-01	37.300	36.150	37.300	35.560	-1.180	-3.161%	892.92万	0.00亿	0.000%
2026-08-31	36.170	37.330	37.720	35.730	0.880	2.414%	626.52万	0.00亿	0.000%
2026-08-28	37.620	36.450	37.800	36.120	-1.170	-3.110%	801.58万	0.00亿	0.000%
2026-08-27	34.200	37.620	38.000	34.200	3.380	9.871%	1,525.24万	0.00亿	0.000%
2026-08-26	34.540	34.240	34.970	33.900	-0.290	-0.840%	411.40万	0.00亿	0.000%
2026-08-25	34.570	34.530	34.860	33.640	-0.320	-0.918%	510.29万	0.00亿	0.000%
2026-08-24	35.910	34.850	36.100	33.900	-1.260	-3.489%	754.90万	0.00亿	0.000%
2026-08-21	36.320	36.110	37.720	35.780	-0.320	-0.878%	683.13万	0.00亿	0.000%
2026-08-20	35.630	36.430	38.050	35.150	1.380	3.937%	1,157.69万	0.00亿	0.000%
2026-08-19	37.850	35.050	38.560	34.870	-3.770	-9.711%	1,172.70万	0.00亿	0.000%
2026-08-18	37.200	38.820	39.370	36.550	0.070	0.181%	1,499.43万	0.00亿	0.000%
2026-08-17	36.710	38.750	39.110	36.520	1.950	5.299%	1,141.89万	0.00亿	0.000%
2026-08-14	36.250	36.800	37.070	35.730	0.860	2.393%	673.43万	0.00亿	0.000%
2026-08-13	36.780	35.940	37.630	35.910	-0.510	-1.399%	919.09万	0.00亿	0.000%
2026-08-12	36.800	36.450	37.110	36.300	-0.270	-0.735%	715.93万	0.00亿	0.000%
2026-08-11	35.780	36.720	37.650	35.780	0.400	1.101%	1,083.91万	0.00亿	0.000%
2026-08-10	36.190	36.320	36.650	34.900	0.370	1.029%	1,117.85万	0.00亿	0.000%
2026-08-07	35.820	35.950	36.300	35.030	0.070	0.195%	884.17万	0.00亿	0.000%
2026-08-06	35.730	35.880	36.770	35.350	-0.320	-0.884%	821.05万	0.00亿	0.000%
2026-08-05	34.920	36.200	36.950	34.850	1.300	3.725%	1,020.93万	0.00亿	0.000%
2026-08-04	34.000	34.900	35.460	33.700	1.120	3.316%	762.04万	0.00亿	0.000%
2026-08-03	33.860	33.780	34.400	33.400	-0.280	-0.822%	584.05万	0.00亿	0.000%
2026-07-31	34.700	34.060	35.680	34.060	0.900	2.714%	960.56万	0.00亿	0.000%
2026-07-30	33.900	33.160	34.400	32.490	-1.240	-3.605%	832.01万	0.00亿	0.000%
2026-07-29	33.600	34.400	35.080	33.170	0.800	2.381%	930.36万	0.00亿	0.000%
2026-07-28	34.850	33.600	35.080	33.250	-1.860	-5.245%	767.63万	0.00亿	0.000%
2026-07-27	35.000	35.460	35.460	34.000	-0.240	-0.672%	990.23万	0.00亿	0.000%
2026-07-24	33.000	35.700	35.740	32.690	2.340	7.014%	1,637.19万	0.00亿	0.000%
2026-07-23	34.800	33.360	35.100	33.200	-1.210	-3.500%	833.69万	0.00亿	0.000%
2026-07-22	35.830	34.570	36.800	34.380	-1.530	-4.238%	1,215.97万	0.00亿	0.000%
2026-07-21	34.620	36.100	36.300	32.100	1.780	5.186%	1,479.34万	0.00亿	0.000%
2026-07-20	36.820	34.320	36.850	33.050	-0.890	-2.528%	1,886.62万	0.00亿	0.000%
2026-07-17	38.490	35.210	38.530	35.010	-3.390	-8.782%	1,806.62万	0.00亿	0.000%
2026-07-16	39.980	38.600	41.800	38.000	-1.500	-3.741%	1,576.97万	0.00亿	0.000%
2026-07-15	42.790	40.100	43.230	39.780	-2.240	-5.291%	1,514.03万	0.00亿	0.000%
2026-07-14	43.000	42.340	44.280	40.400	-0.460	-1.075%	1,555.03万	0.00亿	0.000%
2026-07-13	44.000	42.800	46.200	42.130	-1.470	-3.321%	1,525.02万	0.00亿	0.000%
2026-07-10	47.100	44.270	47.880	44.170	-3.090	-6.524%	1,649.37万	0.00亿	0.000%
2026-07-09	46.600	47.360	47.780	45.300	0.760	1.631%	1,590.92万	0.00亿	0.000%
2026-07-08	45.790	46.600	47.790	42.950	1.360	3.006%	1,707.62万	0.00亿	0.000%
2026-07-07	46.010	45.240	46.830	44.530	-0.810	-1.759%	1,112.24万	0.00亿	0.000%
2026-07-06	48.490	46.050	48.820	44.890	-2.010	-4.182%	1,750.81万	0.00亿	0.000%
2026-07-03	49.670	48.060	50.220	47.800	-1.940	-3.880%	1,467.45万	0.00亿	0.000%
2026-07-02	50.510	50.000	53.550	49.150	-2.440	-4.653%	2,053.03万	0.00亿	0.000%
2026-07-01	55.930	52.440	57.720	51.330	-4.050	-7.169%	2,549.24万	0.00亿	0.000%
2026-06-30	49.190	56.490	56.520	48.790	6.870	13.845%	2,828.58万	0.00亿	0.000%
2026-06-29	50.590	49.620	51.730	47.100	-0.640	-1.273%	1,692.32万	0.00亿	0.000%
2026-06-26	52.170	50.260	53.080	49.490	-2.700	-5.098%	1,994.80万	0.00亿	0.000%
2026-06-25	53.400	52.960	54.790	52.700	-1.290	-2.378%	1,473.58万	0.00亿	0.000%
2026-06-24	53.600	54.250	55.350	52.460	0.500	0.930%	1,788.30万	0.00亿	0.000%
2026-06-23	52.250	53.750	57.300	50.780	0.760	1.434%	2,336.05万	0.00亿	0.000%
2026-06-22	55.000	52.990	55.500	51.000	-0.690	-1.285%	2,051.55万	0.00亿	0.000%
2026-06-18	52.680	53.680	56.010	52.570	-0.220	-0.408%	2,879.41万	0.00亿	0.000%
2026-06-17	50.800	53.900	55.300	50.260	1.230	2.335%	3,275.93万	0.00亿	0.000%
2026-06-16	44.280	52.670	52.670	44.010	8.780	20.005%	3,931.93万	0.00亿	0.000%
2026-06-15	40.580	43.890	44.300	40.420	3.610	8.962%	1,504.14万	0.00亿	0.000%
2026-06-12	42.000	40.280	42.450	39.800	-0.970	-2.352%	1,531.18万	0.00亿	0.000%
2026-06-11	41.400	41.250	43.140	40.600	-0.610	-1.457%	1,271.81万	0.00亿	0.000%
2026-06-10	43.120	41.860	43.570	40.880	-2.090	-4.755%	1,073.36万	0.00亿	0.000%
2026-06-09	40.030	43.950	44.400	39.420	4.700	11.975%	1,645.82万	0.00亿	0.000%
2026-06-08	39.850	39.250	41.260	38.700	-2.500	-5.988%	1,046.73万	0.00亿	0.000%
2026-06-05	42.200	41.750	43.270	40.650	-1.261	-2.932%	991.93万	0.00亿	0.000%
2026-06-04	40.951	43.011	43.861	40.131	1.260	3.018%	1,227.30万	0.00亿	0.000%
2026-06-03	40.221	41.751	43.531	39.951	2.140	5.403%	1,551.54万	0.00亿	0.000%
2026-06-02	40.261	39.611	41.991	39.551	-1.170	-2.869%	881.62万	0.00亿	0.000%
2026-06-01	42.401	40.781	43.331	40.551	-0.970	-2.323%	1,095.38万	0.00亿	0.000%
2026-05-29	47.191	41.751	47.521	41.431	-4.460	-9.651%	1,731.62万	0.00亿	0.000%
2026-05-28	45.401	46.211	47.561	44.561	0.810	1.784%	1,255.13万	0.00亿	0.000%
2026-05-27	46.851	45.401	48.131	45.131	-1.440	-3.074%	1,312.63万	0.00亿	0.000%
2026-05-26	49.451	46.841	49.551	45.431	-2.200	-4.486%	1,492.92万	0.00亿	0.000%
2026-05-25	45.031	49.041	49.741	44.131	3.960	8.784%	2,182.30万	0.00亿	0.000%
2026-05-22	44.161	45.081	45.541	44.011	0.950	2.153%	875.41万	0.00亿	0.000%
2026-05-21	48.431	44.131	48.841	44.001	-3.620	-7.581%	1,384.37万	0.00亿	0.000%
2026-05-20	45.351	47.751	49.021	45.061	1.940	4.235%	1,906.56万	0.00亿	0.000%
2026-05-19	44.431	45.811	45.921	42.721	1.410	3.176%	1,064.73万	0.00亿	0.000%
2026-05-18	44.861	44.401	45.821	44.001	-1.080	-2.375%	926.41万	0.00亿	0.000%
2026-05-15	47.371	45.481	47.751	44.931	-1.470	-3.131%	1,410.02万	0.00亿	0.000%
2026-05-14	46.511	46.951	49.451	45.901	1.310	2.870%	2,309.17万	0.00亿	0.000%
2026-05-13	44.231	45.641	46.201	43.331	0.470	1.040%	1,176.33万	0.00亿	0.000%
2026-05-12	45.751	45.171	46.191	44.551	-0.880	-1.911%	1,299.12万	0.00亿	0.000%
2026-05-11	42.971	46.051	46.571	42.761	3.080	7.168%	2,063.55万	0.00亿	0.000%
2026-05-08	42.771	42.971	43.751	41.361	-0.660	-1.513%	1,580.84万	0.00亿	0.000%
2026-05-07	39.241	43.631	45.021	38.811	4.620	11.843%	2,331.09万	0.00亿	0.000%
2026-05-06	38.621	39.011	39.701	38.341	0.850	2.227%	1,307.07万	0.00亿	0.000%
2026-04-30	36.511	38.161	38.731	36.351	0.350	0.926%	1,249.83万	0.00亿	0.000%
2026-04-29	37.561	37.811	38.051	36.671	0.040	0.106%	559.53万	0.00亿	0.000%
2026-04-28	38.631	37.771	39.151	37.481	-1.090	-2.805%	739.55万	0.00亿	0.000%
2026-04-27	37.731	38.861	39.501	37.541	1.100	2.913%	938.31万	0.00亿	0.000%
2026-04-24	37.551	37.761	38.701	37.251	0.930	2.525%	1,140.64万	0.00亿	0.000%
2026-04-23	36.871	36.831	38.101	36.651	0.010	0.027%	716.49万	0.00亿	0.000%
2026-04-22	36.111	36.821	36.981	35.981	0.440	1.209%	525.55万	0.00亿	0.000%
2026-04-21	36.531	36.381	36.771	35.861	-0.150	-0.411%	523.65万	0.00亿	0.000%
2026-04-20	36.831	36.531	37.081	36.491	-0.480	-1.297%	570.72万	0.00亿	0.000%
2026-04-17	37.281	37.011	37.411	36.881	-0.340	-0.910%	417.36万	0.00亿	0.000%
2026-04-16	36.751	37.351	37.651	36.751	0.260	0.701%	362.29万	0.00亿	0.000%
2026-04-15	36.981	37.091	37.451	36.701	0.220	0.597%	640.02万	0.00亿	0.000%
2026-04-14	36.671	36.871	37.051	36.521	0.490	1.347%	427.61万	0.00亿	0.000%
2026-04-13	35.781	36.381	36.791	35.781	0.110	0.303%	315.26万	0.00亿	0.000%
2026-04-10	36.251	36.271	36.591	35.851	0.000	0.000%	450.43万	0.00亿	0.000%
2026-04-09	35.751	35.711	36.301	35.671	0.000	0.000%	343.58万	0.00亿	0.000%
2026-04-08	35.181	36.331	36.551	35.181	0.000	0.000%	574.75万	0.00亿	0.000%
2026-04-07	34.091	34.441	34.761	34.081	0.000	0.000%	316.54万	0.00亿	0.000%
2026-04-03	34.161	33.961	34.371	33.751	0.000	0.000%	305.77万	0.00亿	0.000%
2026-04-02	34.661	33.941	34.821	33.751	0.000	0.000%	360.01万	0.00亿	0.000%
2026-04-01	34.881	34.911	35.111	34.601	0.000	0.000%	376.26万	0.00亿	0.000%