芯朋微（688508）历史行情

以下为芯朋微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	77.000	72.850	77.000	71.800	-3.740	-4.883%	432.48万	0.00亿	0.000%
2026-10-07	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	2.76亿	2.684%
2026-10-06	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	2.76亿	2.684%
2026-10-05	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	2.76亿	2.684%
2026-10-02	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	2.76亿	2.684%
2026-10-01	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	2.76亿	2.684%
2026-09-30	79.500	76.590	79.640	76.450	-2.060	-2.619%	355.44万	0.00亿	0.000%
2026-09-29	77.800	78.650	79.590	76.920	0.150	0.191%	445.69万	0.00亿	0.000%
2026-09-28	84.000	78.500	84.630	77.400	-5.790	-6.869%	596.83万	0.00亿	0.000%
2026-09-27	88.780	84.290	89.380	84.210	-5.380	-6.000%	470.20万	4.05亿	3.551%
2026-09-24	88.780	84.290	89.380	84.210	-5.380	-6.000%	470.20万	0.00亿	0.000%
2026-09-23	89.600	89.670	90.800	88.650	0.090	0.100%	398.32万	0.00亿	0.000%
2026-09-22	90.780	89.580	93.500	89.000	0.030	0.034%	638.50万	0.00亿	0.000%
2026-09-21	92.300	89.550	92.990	88.010	-2.370	-2.578%	510.17万	0.00亿	0.000%
2026-09-18	91.340	91.920	92.950	89.190	1.820	2.020%	512.67万	0.00亿	0.000%
2026-09-17	89.980	90.100	92.140	89.360	0.360	0.401%	495.25万	0.00亿	0.000%
2026-09-16	84.580	89.740	90.350	83.500	5.660	6.732%	649.06万	0.00亿	0.000%
2026-09-15	80.910	84.080	87.560	80.910	2.070	2.524%	497.76万	0.00亿	0.000%
2026-09-14	80.170	82.010	82.980	78.800	0.630	0.774%	329.41万	0.00亿	0.000%
2026-09-11	80.990	81.380	82.390	78.380	-1.120	-1.358%	438.30万	0.00亿	0.000%
2026-09-10	83.070	82.500	85.490	81.810	-2.100	-2.482%	360.20万	0.00亿	0.000%
2026-09-09	85.080	84.600	85.940	82.580	0.050	0.059%	495.29万	0.00亿	0.000%
2026-09-08	86.230	84.550	88.880	83.070	-1.970	-2.277%	572.57万	0.00亿	0.000%
2026-09-07	83.810	86.520	87.870	83.580	3.630	4.379%	680.12万	0.00亿	0.000%
2026-09-04	90.280	82.890	90.770	82.210	-4.790	-5.463%	728.89万	0.00亿	0.000%
2026-09-03	90.550	87.680	91.980	86.000	3.400	4.034%	767.75万	0.00亿	0.000%
2026-09-02	83.940	84.280	87.000	81.810	-1.000	-1.173%	546.64万	0.00亿	0.000%
2026-09-01	91.500	85.280	92.290	84.520	-4.360	-4.864%	614.95万	0.00亿	0.000%
2026-08-31	83.700	89.640	89.800	83.550	3.260	3.774%	631.67万	0.00亿	0.000%
2026-08-28	90.700	86.380	90.700	86.260	-4.410	-4.857%	579.68万	0.00亿	0.000%
2026-08-27	88.000	90.790	91.910	87.280	2.310	2.611%	906.11万	0.00亿	0.000%
2026-08-26	86.290	88.480	89.080	83.300	3.040	3.558%	704.60万	0.00亿	0.000%
2026-08-25	79.700	85.440	89.110	79.000	3.940	4.834%	999.94万	0.00亿	0.000%
2026-08-24	86.530	81.500	86.530	78.380	-3.900	-4.567%	712.99万	0.00亿	0.000%
2026-08-21	83.350	85.400	88.700	83.350	2.050	2.460%	629.47万	0.00亿	0.000%
2026-08-20	83.430	83.350	86.900	81.040	1.220	1.485%	705.44万	0.00亿	0.000%
2026-08-19	90.610	82.130	91.740	81.020	-12.090	-12.832%	969.22万	0.00亿	0.000%
2026-08-18	96.520	94.220	97.720	91.500	-2.560	-2.645%	1,071.25万	0.00亿	0.000%
2026-08-17	85.830	96.780	97.500	85.830	11.800	13.886%	1,305.90万	0.00亿	0.000%
2026-08-14	83.070	84.980	85.560	82.600	2.730	3.319%	562.15万	0.00亿	0.000%
2026-08-13	84.210	82.250	86.880	81.930	-1.050	-1.261%	555.47万	0.00亿	0.000%
2026-08-12	83.280	83.300	84.480	82.000	0.020	0.024%	546.15万	0.00亿	0.000%
2026-08-11	87.060	83.280	87.700	83.180	-4.220	-4.823%	599.80万	0.00亿	0.000%
2026-08-10	86.650	87.500	87.870	83.220	0.560	0.644%	730.47万	0.00亿	0.000%
2026-08-07	77.000	86.940	88.500	76.450	9.490	12.253%	1,095.46万	0.00亿	0.000%
2026-08-06	73.340	77.450	79.500	72.100	3.670	4.974%	853.94万	0.00亿	0.000%
2026-08-05	68.000	73.780	75.950	68.000	5.830	8.580%	865.05万	0.00亿	0.000%
2026-08-04	61.000	67.950	69.450	59.690	7.450	12.314%	1,113.23万	0.00亿	0.000%
2026-08-03	64.210	60.500	64.990	58.580	-4.590	-7.052%	793.92万	0.00亿	0.000%
2026-07-31	62.230	65.090	69.500	62.230	6.970	11.992%	1,280.01万	0.00亿	0.000%
2026-07-30	61.470	58.120	62.300	55.000	-4.600	-7.334%	1,019.80万	0.00亿	0.000%
2026-07-29	69.700	62.720	70.410	60.250	-3.300	-4.998%	1,064.45万	0.00亿	0.000%
2026-07-28	69.880	66.020	71.900	64.800	-5.990	-8.318%	880.00万	0.00亿	0.000%
2026-07-27	70.000	72.010	72.550	66.500	4.320	6.382%	796.84万	0.00亿	0.000%
2026-07-24	64.220	67.690	71.770	63.010	1.690	2.561%	903.79万	0.00亿	0.000%
2026-07-23	70.250	66.000	71.600	65.000	-3.490	-5.022%	700.44万	0.00亿	0.000%
2026-07-22	67.500	69.490	75.340	66.000	1.370	2.011%	1,228.68万	0.00亿	0.000%
2026-07-21	62.190	68.120	68.340	55.970	7.120	11.672%	1,246.17万	0.00亿	0.000%
2026-07-20	65.000	61.000	70.000	58.700	0.620	1.027%	1,176.28万	0.00亿	0.000%
2026-07-17	69.200	60.380	69.800	60.000	-9.420	-13.496%	853.51万	0.00亿	0.000%
2026-07-16	74.820	69.800	76.960	69.500	-6.550	-8.579%	756.29万	0.00亿	0.000%
2026-07-15	79.990	76.350	82.660	74.600	-1.660	-2.128%	936.62万	0.00亿	0.000%
2026-07-14	81.680	78.010	82.630	74.500	-3.670	-4.493%	907.23万	0.00亿	0.000%
2026-07-13	87.450	81.680	92.450	81.000	-7.500	-8.410%	840.51万	0.00亿	0.000%
2026-07-10	102.000	89.180	103.480	89.030	-11.820	-11.703%	1,286.34万	0.00亿	0.000%
2026-07-09	98.000	101.000	102.000	93.110	2.910	2.967%	1,634.83万	0.00亿	0.000%
2026-07-08	85.000	98.090	100.780	80.090	14.110	16.802%	2,039.23万	0.00亿	0.000%
2026-07-07	83.510	83.980	85.790	80.180	-0.410	-0.486%	514.73万	0.00亿	0.000%
2026-07-06	86.740	84.390	88.820	80.370	-1.610	-1.872%	620.00万	0.00亿	0.000%
2026-07-03	88.030	86.000	91.450	85.610	-3.000	-3.371%	611.94万	0.00亿	0.000%
2026-07-02	88.020	89.000	97.750	84.000	-2.100	-2.305%	873.76万	0.00亿	0.000%
2026-07-01	93.720	91.100	97.440	89.800	-1.860	-2.001%	815.04万	0.00亿	0.000%
2026-06-30	83.490	92.960	93.680	81.900	10.010	12.068%	1,065.27万	0.00亿	0.000%
2026-06-29	83.490	82.950	87.780	78.510	0.840	1.023%	760.22万	0.00亿	0.000%
2026-06-26	83.610	82.110	85.290	80.000	-3.290	-3.852%	640.05万	0.00亿	0.000%
2026-06-25	86.110	85.400	90.100	84.010	-0.710	-0.825%	834.27万	0.00亿	0.000%
2026-06-24	87.140	86.110	89.250	83.030	-2.260	-2.557%	857.26万	0.00亿	0.000%
2026-06-23	88.000	88.370	92.280	86.110	-0.380	-0.428%	707.25万	0.00亿	0.000%
2026-06-22	91.400	88.750	94.880	87.360	-1.350	-1.498%	1,127.73万	0.00亿	0.000%
2026-06-18	93.260	90.100	94.100	89.210	-2.120	-2.299%	863.74万	0.00亿	0.000%
2026-06-17	93.500	92.220	94.700	91.200	-3.780	-3.938%	818.34万	0.00亿	0.000%
2026-06-16	88.400	96.000	98.890	88.230	7.600	8.597%	1,111.93万	0.00亿	0.000%
2026-06-15	86.000	88.400	88.720	83.590	3.100	3.634%	664.67万	0.00亿	0.000%
2026-06-12	92.000	85.300	93.190	84.400	-2.850	-3.233%	708.99万	0.00亿	0.000%
2026-06-11	86.500	88.150	92.450	86.500	1.150	1.322%	663.68万	0.00亿	0.000%
2026-06-10	86.000	87.000	91.300	85.730	-0.030	-0.034%	584.52万	0.00亿	0.000%
2026-06-09	79.240	87.030	89.660	79.200	9.080	11.648%	827.70万	0.00亿	0.000%
2026-06-08	78.550	77.950	80.980	76.560	-4.800	-5.801%	495.86万	0.00亿	0.000%
2026-06-05	85.290	82.750	85.290	81.050	-3.900	-4.501%	777.11万	0.00亿	0.000%
2026-06-04	86.910	86.650	91.450	84.830	-0.900	-1.028%	753.91万	0.00亿	0.000%
2026-06-03	92.550	87.550	96.540	84.920	-4.800	-5.198%	1,400.60万	0.00亿	0.000%
2026-06-02	94.020	92.350	96.540	90.150	-1.960	-2.078%	758.54万	0.00亿	0.000%
2026-06-01	95.000	94.310	100.940	91.650	-2.270	-2.350%	1,106.68万	0.00亿	0.000%
2026-05-29	97.220	96.580	102.550	89.310	1.270	1.332%	1,552.27万	0.00亿	0.000%
2026-05-28	88.730	95.310	98.550	88.560	5.590	6.230%	1,261.28万	0.00亿	0.000%
2026-05-27	92.720	89.720	98.550	88.930	-2.530	-2.743%	1,091.80万	0.00亿	0.000%
2026-05-26	91.730	92.250	93.480	88.550	-1.260	-1.347%	954.07万	0.00亿	0.000%
2026-05-25	91.160	93.510	104.930	90.780	2.960	3.269%	1,352.09万	0.00亿	0.000%
2026-05-22	89.050	90.550	92.830	88.360	1.500	1.684%	548.30万	0.00亿	0.000%
2026-05-21	94.440	89.050	96.220	88.430	-4.280	-4.586%	892.21万	0.00亿	0.000%
2026-05-20	91.900	93.330	94.320	90.250	0.500	0.539%	695.36万	0.00亿	0.000%
2026-05-19	86.460	92.830	95.100	83.850	6.080	7.009%	981.77万	0.00亿	0.000%
2026-05-18	90.080	86.750	90.080	85.850	-3.330	-3.697%	794.70万	0.00亿	0.000%
2026-05-15	91.370	90.080	97.140	89.250	-0.570	-0.629%	1,063.58万	0.00亿	0.000%
2026-05-14	91.510	90.650	94.440	90.070	0.650	0.722%	836.39万	0.00亿	0.000%
2026-05-13	90.050	90.000	91.460	88.450	-3.470	-3.712%	997.89万	0.00亿	0.000%
2026-05-12	86.550	93.470	94.630	84.430	6.820	7.871%	1,624.61万	0.00亿	0.000%
2026-05-11	81.520	86.650	87.550	78.130	5.070	6.215%	1,490.14万	0.00亿	0.000%
2026-05-08	81.550	81.580	84.550	80.730	-0.830	-1.007%	495.16万	0.00亿	0.000%
2026-05-07	83.340	82.410	84.430	81.050	-0.390	-0.471%	692.27万	0.00亿	0.000%
2026-05-06	86.490	82.800	88.170	82.320	-0.650	-0.779%	1,061.28万	0.00亿	0.000%
2026-04-30	77.150	83.450	85.410	76.540	6.110	7.900%	979.71万	0.00亿	0.000%
2026-04-29	76.550	77.340	78.850	74.290	-0.210	-0.271%	620.47万	0.00亿	0.000%
2026-04-28	74.990	77.550	79.350	74.420	1.800	2.376%	880.34万	0.00亿	0.000%
2026-04-27	76.000	75.750	76.210	72.260	-0.400	-0.525%	979.88万	0.00亿	0.000%
2026-04-24	75.350	76.150	76.930	72.780	2.610	3.549%	1,203.14万	0.00亿	0.000%
2026-04-23	72.050	73.540	76.050	71.350	1.990	2.781%	1,481.45万	0.00亿	0.000%
2026-04-22	66.550	71.550	72.840	64.680	4.410	6.568%	1,210.55万	0.00亿	0.000%
2026-04-21	66.030	67.140	68.350	65.150	-0.600	-0.886%	759.35万	0.00亿	0.000%
2026-04-20	60.600	67.740	69.450	58.130	1.820	2.761%	2,026.09万	0.00亿	0.000%
2026-04-17	64.780	65.920	66.400	64.550	0.880	1.353%	363.45万	0.00亿	0.000%
2026-04-16	63.320	65.040	65.720	62.940	1.740	2.749%	371.82万	0.00亿	0.000%
2026-04-15	65.000	63.300	65.100	63.050	-1.440	-2.224%	393.26万	0.00亿	0.000%
2026-04-14	65.540	64.740	66.160	64.220	0.210	0.325%	516.49万	0.00亿	0.000%
2026-04-13	62.550	64.530	66.150	62.450	0.000	0.000%	886.40万	0.00亿	0.000%
2026-04-10	59.980	60.200	61.880	59.980	0.000	0.000%	293.46万	0.00亿	0.000%
2026-04-09	59.330	59.200	60.010	58.900	0.000	0.000%	197.81万	0.00亿	0.000%
2026-04-08	57.550	60.020	60.040	57.370	0.000	0.000%	356.85万	0.00亿	0.000%
2026-04-07	55.830	55.850	56.750	55.830	0.000	0.000%	128.12万	0.00亿	0.000%
2026-04-03	56.630	55.630	57.090	55.630	0.000	0.000%	173.81万	0.00亿	0.000%
2026-04-02	58.410	56.420	58.410	55.950	0.000	0.000%	188.57万	0.00亿	0.000%
2026-04-01	57.350	58.250	58.300	57.070	0.000	0.000%	223.35万	0.00亿	0.000%