芯原股份（688521）历史行情
以下为芯原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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 168.000 | 153.390 | 169.900 | 152.070 | -18.290 | -10.654% | 2,728.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 54.62亿 | 5.832% |
| 2026-10-06 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 54.62亿 | 5.832% |
| 2026-10-05 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 54.62亿 | 5.832% |
| 2026-10-02 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 54.62亿 | 5.832% |
| 2026-10-01 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 54.62亿 | 5.832% |
| 2026-09-30 | 197.000 | 171.680 | 199.890 | 171.500 | -21.960 | -11.341% | 3,067.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 190.000 | 193.640 | 197.050 | 186.000 | 0.640 | 0.332% | 1,408.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 206.980 | 193.000 | 207.450 | 190.700 | -14.450 | -6.966% | 1,713.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 211.460 | 207.450 | 218.550 | 205.700 | -2.750 | -1.308% | 1,868.58万 | 39.47亿 | 3.553% |
| 2026-09-24 | 211.460 | 207.450 | 218.550 | 205.700 | -2.750 | -1.308% | 1,868.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 208.600 | 210.200 | 214.870 | 207.550 | 2.170 | 1.043% | 1,343.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 213.990 | 208.030 | 218.240 | 207.170 | 0.230 | 0.111% | 2,306.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 207.000 | 207.800 | 212.500 | 201.030 | 2.620 | 1.277% | 2,069.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 202.000 | 205.180 | 209.100 | 199.560 | 9.080 | 4.630% | 2,914.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 191.720 | 196.100 | 199.530 | 191.720 | 6.280 | 3.308% | 2,151.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 187.960 | 189.820 | 193.330 | 183.500 | 4.820 | 2.605% | 1,838.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 178.610 | 185.000 | 190.960 | 178.000 | 5.760 | 3.214% | 1,775.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 179.000 | 179.240 | 182.210 | 174.110 | -5.980 | -3.229% | 1,914.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 181.000 | 185.220 | 186.010 | 179.950 | 1.070 | 0.581% | 2,094.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 189.000 | 184.150 | 189.180 | 182.100 | -6.850 | -3.586% | 1,961.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 196.090 | 191.000 | 203.580 | 187.860 | 0.120 | 0.063% | 1,678.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 185.360 | 190.880 | 200.500 | 185.020 | 5.100 | 2.745% | 2,291.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 186.000 | 185.780 | 187.920 | 181.080 | 2.010 | 1.094% | 1,474.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 194.100 | 183.770 | 194.990 | 181.140 | -7.550 | -3.946% | 1,465.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 196.430 | 191.320 | 198.600 | 189.070 | -2.280 | -1.178% | 1,161.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 188.000 | 193.600 | 197.920 | 186.500 | 1.200 | 0.624% | 1,804.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 199.920 | 192.400 | 200.430 | 191.400 | -7.860 | -3.925% | 1,480.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 182.010 | 200.260 | 200.600 | 180.560 | 13.360 | 7.148% | 2,238.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 193.170 | 186.900 | 196.850 | 186.250 | -6.800 | -3.511% | 1,821.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 180.150 | 193.700 | 196.360 | 178.800 | 13.200 | 7.313% | 2,698.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 165.000 | 180.500 | 182.000 | 163.330 | 16.010 | 9.733% | 2,599.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 166.330 | 164.490 | 168.000 | 161.370 | -4.170 | -2.472% | 1,446.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 176.600 | 168.660 | 178.380 | 164.600 | -9.720 | -5.449% | 1,645.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 177.970 | 178.380 | 182.920 | 175.000 | 0.010 | 0.006% | 1,419.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 188.170 | 178.370 | 189.500 | 176.010 | -6.920 | -3.735% | 2,211.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 207.130 | 185.290 | 207.640 | 183.000 | -28.010 | -13.132% | 2,735.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 215.010 | 213.300 | 222.280 | 208.660 | -13.000 | -5.745% | 3,213.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 208.290 | 226.300 | 226.660 | 205.850 | 19.020 | 9.176% | 2,160.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 210.900 | 207.280 | 211.980 | 203.520 | 1.210 | 0.587% | 1,247.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 216.010 | 206.070 | 219.840 | 205.880 | -5.330 | -2.521% | 1,685.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 210.000 | 211.400 | 215.690 | 206.000 | -0.110 | -0.052% | 1,604.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 208.760 | 211.510 | 216.300 | 207.690 | -1.240 | -0.583% | 1,193.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 227.000 | 212.750 | 227.980 | 210.280 | -17.750 | -7.701% | 2,119.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 215.230 | 230.500 | 231.970 | 214.010 | 13.330 | 6.138% | 2,036.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 210.000 | 217.170 | 220.200 | 207.000 | 2.010 | 0.934% | 1,669.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 213.000 | 215.160 | 219.460 | 205.060 | 8.070 | 3.897% | 2,305.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 189.000 | 207.090 | 209.980 | 185.000 | 23.000 | 12.494% | 2,015.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 190.180 | 184.090 | 196.000 | 183.500 | -8.910 | -4.617% | 1,604.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 187.790 | 193.000 | 202.000 | 187.790 | 22.790 | 13.389% | 2,582.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 191.760 | 170.210 | 195.500 | 170.210 | -21.810 | -11.358% | 2,393.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 205.350 | 192.020 | 208.300 | 182.000 | -13.390 | -6.519% | 2,306.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 216.010 | 205.410 | 221.890 | 204.000 | -19.180 | -8.540% | 1,590.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 221.800 | 224.590 | 227.500 | 214.000 | 2.790 | 1.258% | 1,219.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 217.000 | 221.800 | 228.380 | 216.720 | -1.200 | -0.538% | 1,434.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 243.300 | 223.000 | 244.890 | 221.630 | -16.470 | -6.878% | 1,893.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 239.900 | 239.470 | 258.890 | 237.500 | -5.230 | -2.137% | 2,435.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 228.280 | 244.700 | 248.890 | 203.670 | 19.700 | 8.756% | 3,100.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 240.220 | 225.000 | 242.000 | 211.540 | -6.600 | -2.850% | 2,750.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 251.050 | 231.600 | 255.390 | 230.090 | -11.960 | -4.910% | 3,006.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 248.000 | 243.560 | 258.300 | 240.880 | -9.420 | -3.724% | 1,609.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 272.300 | 252.980 | 275.000 | 251.100 | -17.350 | -6.418% | 1,661.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 272.820 | 270.330 | 275.490 | 254.010 | -1.210 | -0.446% | 2,163.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 285.710 | 271.540 | 299.000 | 266.820 | -20.460 | -7.007% | 2,321.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 321.990 | 292.000 | 326.890 | 291.990 | -36.560 | -11.127% | 3,126.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 315.000 | 328.560 | 329.530 | 306.000 | 19.060 | 6.158% | 2,466.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 324.000 | 309.500 | 333.720 | 307.110 | 4.240 | 1.389% | 2,569.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 301.000 | 305.260 | 322.310 | 297.500 | 5.870 | 1.961% | 2,217.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 308.160 | 299.390 | 308.200 | 287.000 | -3.610 | -1.191% | 2,131.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 304.000 | 303.000 | 320.240 | 301.000 | -6.500 | -2.100% | 2,148.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 321.180 | 309.500 | 337.200 | 306.870 | -32.600 | -9.529% | 2,952.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 368.000 | 342.100 | 373.800 | 338.990 | -29.040 | -7.825% | 2,903.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 360.000 | 371.140 | 375.670 | 350.090 | 9.140 | 2.525% | 2,492.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 344.100 | 362.000 | 362.300 | 337.600 | 26.000 | 7.738% | 2,813.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 330.010 | 336.000 | 347.780 | 321.850 | -2.050 | -0.606% | 2,672.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 300.020 | 338.050 | 350.880 | 295.310 | 37.150 | 12.346% | 3,319.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 282.000 | 300.900 | 308.000 | 279.660 | 15.900 | 5.579% | 2,934.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 278.000 | 285.000 | 290.610 | 272.120 | 1.000 | 0.352% | 2,620.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 274.180 | 284.000 | 288.800 | 268.000 | 10.000 | 3.650% | 2,804.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 261.000 | 274.000 | 280.300 | 258.000 | 16.540 | 6.424% | 2,886.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 245.500 | 257.460 | 262.900 | 241.500 | 8.360 | 3.356% | 2,118.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 239.000 | 249.100 | 254.580 | 233.380 | 11.980 | 5.052% | 2,280.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 228.000 | 237.120 | 238.470 | 226.630 | 13.990 | 6.270% | 2,328.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 239.000 | 223.130 | 239.980 | 222.200 | -6.630 | -2.886% | 2,341.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 227.250 | 229.760 | 231.370 | 222.000 | 1.240 | 0.543% | 1,466.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 224.670 | 228.520 | 241.340 | 224.000 | 1.000 | 0.440% | 1,984.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 218.000 | 227.520 | 229.630 | 213.440 | 14.520 | 6.817% | 1,909.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 208.010 | 213.000 | 217.630 | 208.000 | -12.200 | -5.417% | 1,940.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 236.100 | 225.200 | 238.230 | 224.990 | -17.900 | -7.363% | 2,275.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 232.990 | 243.100 | 248.560 | 232.060 | 2.650 | 1.102% | 2,007.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 241.990 | 240.450 | 256.510 | 236.800 | 5.050 | 2.145% | 2,869.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 230.930 | 235.400 | 243.970 | 221.310 | 8.100 | 3.564% | 2,239.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 248.500 | 227.300 | 248.500 | 226.600 | -19.540 | -7.916% | 2,010.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 260.010 | 246.840 | 264.950 | 241.770 | -18.110 | -6.835% | 2,204.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 250.000 | 264.950 | 269.950 | 247.010 | 12.500 | 4.951% | 2,447.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 266.500 | 252.450 | 271.600 | 248.020 | -13.700 | -5.147% | 2,543.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 289.200 | 266.150 | 289.360 | 259.310 | -20.120 | -7.028% | 2,661.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 273.940 | 286.270 | 289.850 | 266.000 | 10.520 | 3.815% | 2,475.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 280.000 | 275.750 | 282.600 | 270.000 | 2.210 | 0.808% | 1,825.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 303.030 | 273.540 | 303.550 | 271.110 | -21.250 | -7.209% | 2,381.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 295.000 | 294.790 | 299.800 | 291.010 | -5.120 | -1.707% | 2,280.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 257.370 | 299.910 | 301.000 | 252.780 | 40.410 | 15.572% | 4,055.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 248.000 | 259.500 | 265.000 | 248.000 | 6.900 | 2.732% | 1,878.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 263.000 | 252.600 | 272.000 | 249.000 | -13.310 | -5.005% | 2,755.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 282.000 | 265.910 | 286.800 | 265.910 | -11.590 | -4.177% | 2,556.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 262.440 | 277.500 | 278.200 | 256.500 | 5.510 | 2.026% | 3,072.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 263.600 | 271.990 | 280.980 | 261.100 | 4.590 | 1.717% | 2,987.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 272.000 | 267.400 | 278.630 | 262.300 | 5.400 | 2.061% | 3,349.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 271.000 | 262.000 | 273.970 | 260.160 | -13.000 | -4.727% | 3,096.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 275.000 | 275.000 | 278.500 | 266.000 | -3.600 | -1.292% | 3,847.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 292.000 | 278.600 | 296.960 | 278.200 | -2.280 | -0.812% | 4,764.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 260.000 | 280.880 | 280.880 | 260.000 | 46.810 | 19.998% | 4,090.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 224.020 | 234.070 | 240.400 | 223.520 | 4.900 | 2.138% | 2,071.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 242.000 | 229.170 | 242.000 | 226.300 | -12.870 | -5.317% | 1,977.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 234.800 | 242.040 | 245.960 | 231.680 | 13.330 | 5.828% | 2,415.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 235.000 | 228.710 | 236.550 | 218.430 | -6.790 | -2.883% | 2,780.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 253.000 | 235.500 | 253.010 | 232.600 | -15.450 | -6.157% | 2,496.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 231.150 | 250.950 | 252.500 | 231.150 | 17.890 | 7.676% | 3,021.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 254.000 | 233.060 | 255.000 | 232.190 | -18.330 | -7.291% | 3,357.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 240.520 | 251.390 | 252.800 | 239.000 | 10.310 | 4.277% | 2,443.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 237.000 | 241.080 | 242.790 | 231.700 | -3.620 | -1.479% | 2,893.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 252.000 | 244.700 | 254.000 | 219.000 | -9.540 | -3.752% | 4,713.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 245.000 | 254.240 | 258.650 | 238.230 | 8.740 | 3.560% | 2,417.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 243.710 | 245.500 | 256.030 | 235.000 | 6.330 | 2.647% | 2,718.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 246.100 | 239.170 | 255.000 | 236.010 | 0.000 | 0.000% | 2,299.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 245.000 | 248.000 | 257.300 | 242.300 | 0.000 | 0.000% | 2,038.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 235.000 | 238.240 | 247.600 | 234.030 | 0.000 | 0.000% | 1,767.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 243.000 | 240.720 | 253.000 | 235.680 | 0.000 | 0.000% | 2,208.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 230.400 | 230.550 | 239.500 | 230.230 | 0.000 | 0.000% | 2,034.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 224.000 | 224.800 | 228.970 | 217.960 | 0.000 | 0.000% | 1,801.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 219.920 | 219.000 | 222.860 | 215.000 | 0.000 | 0.000% | 1,608.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 213.000 | 223.000 | 229.000 | 213.000 | 0.000 | 0.000% | 2,715.37万 | 0.00亿 | 0.000% |