中巨芯（688549）历史行情

以下为中巨芯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
2026-10-09	19.930	19.740	20.100	18.880	-0.340	-1.693%	3,549.73万	6.91亿	2.403%
2026-10-08	21.300	20.080	21.300	19.900	-0.830	-3.969%	2,601.47万	0.00亿	0.000%
2026-10-07	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	5.96亿	1.906%
2026-10-06	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	5.96亿	1.906%
2026-10-05	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	5.96亿	1.906%
2026-10-02	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	5.96亿	1.906%
2026-10-01	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	5.96亿	1.906%
2026-09-30	22.000	20.910	22.080	20.820	-0.810	-3.729%	2,816.13万	0.00亿	0.000%
2026-09-29	21.830	21.720	22.000	21.480	-0.270	-1.228%	2,565.56万	0.00亿	0.000%
2026-09-28	23.180	21.990	23.300	21.680	-1.280	-5.501%	3,884.10万	0.00亿	0.000%
2026-09-27	23.500	23.270	24.390	23.180	-0.510	-2.145%	3,429.88万	8.11亿	2.322%
2026-09-24	23.500	23.270	24.390	23.180	-0.510	-2.145%	3,429.88万	0.00亿	0.000%
2026-09-23	23.560	23.780	24.140	23.450	0.250	1.062%	4,011.32万	0.00亿	0.000%
2026-09-22	24.550	23.530	24.750	23.390	-0.640	-2.648%	6,008.40万	0.00亿	0.000%
2026-09-21	24.870	24.170	25.270	23.980	-0.190	-0.780%	6,428.88万	0.00亿	0.000%
2026-09-18	24.400	24.360	24.830	23.500	0.660	2.785%	7,911.92万	0.00亿	0.000%
2026-09-17	24.260	23.700	24.860	23.620	-0.990	-4.010%	7,399.58万	0.00亿	0.000%
2026-09-16	23.260	24.690	25.070	22.930	1.430	6.148%	9,456.62万	0.00亿	0.000%
2026-09-15	22.810	23.260	23.990	22.760	0.280	1.218%	7,715.15万	0.00亿	0.000%
2026-09-14	21.980	22.980	23.500	21.320	0.900	4.076%	6,998.35万	0.00亿	0.000%
2026-09-11	21.950	22.080	22.280	20.970	-0.120	-0.541%	4,990.78万	0.00亿	0.000%
2026-09-10	22.010	22.200	22.930	21.800	-0.340	-1.508%	5,044.56万	0.00亿	0.000%
2026-09-09	21.930	22.540	23.750	21.900	0.640	2.922%	8,449.07万	0.00亿	0.000%
2026-09-08	22.330	21.900	23.670	21.790	-0.380	-1.706%	6,553.45万	0.00亿	0.000%
2026-09-07	22.020	22.280	22.490	21.850	0.530	2.437%	5,012.09万	0.00亿	0.000%
2026-09-04	22.930	21.750	23.180	21.550	-0.950	-4.185%	4,232.25万	0.00亿	0.000%
2026-09-03	23.290	22.700	23.300	22.380	-0.200	-0.873%	3,835.73万	0.00亿	0.000%
2026-09-02	22.760	22.900	23.130	22.650	-0.420	-1.801%	3,679.94万	0.00亿	0.000%
2026-09-01	24.500	23.320	24.670	23.090	-1.270	-5.165%	5,537.96万	0.00亿	0.000%
2026-08-31	23.690	24.590	24.780	23.500	0.050	0.204%	5,504.35万	0.00亿	0.000%
2026-08-28	25.600	24.540	26.370	24.500	-1.080	-4.215%	7,169.14万	0.00亿	0.000%
2026-08-27	24.500	25.620	25.730	24.180	1.320	5.432%	7,020.90万	0.00亿	0.000%
2026-08-26	24.680	24.300	24.890	23.800	-0.260	-1.059%	4,486.91万	0.00亿	0.000%
2026-08-25	24.280	24.560	24.900	23.610	-0.670	-2.656%	5,650.85万	0.00亿	0.000%
2026-08-24	27.200	25.230	27.500	24.390	-1.970	-7.243%	7,881.89万	0.00亿	0.000%
2026-08-21	26.000	27.200	28.990	25.770	1.000	3.817%	9,395.40万	0.00亿	0.000%
2026-08-20	27.430	26.200	27.500	25.770	-0.990	-3.641%	6,939.02万	0.00亿	0.000%
2026-08-19	27.100	27.190	28.840	26.520	-2.100	-7.170%	9,490.44万	0.00亿	0.000%
2026-08-18	30.000	29.290	30.760	28.460	-1.050	-3.461%	10,530.19万	0.00亿	0.000%
2026-08-17	29.380	30.340	30.380	28.720	0.840	2.847%	12,902.80万	0.00亿	0.000%
2026-08-14	28.000	29.500	30.450	27.580	2.100	7.664%	13,259.95万	0.00亿	0.000%
2026-08-13	29.200	27.400	29.830	27.300	-1.420	-4.927%	11,020.26万	0.00亿	0.000%
2026-08-12	28.600	28.820	29.100	27.380	0.630	2.235%	10,015.66万	0.00亿	0.000%
2026-08-11	28.290	28.190	29.450	27.460	-0.980	-3.360%	10,036.90万	0.00亿	0.000%
2026-08-10	28.410	29.170	29.270	27.500	0.400	1.390%	12,818.14万	0.00亿	0.000%
2026-08-07	28.180	28.770	29.660	27.120	0.920	3.303%	16,072.39万	0.00亿	0.000%
2026-08-06	22.870	27.850	27.850	22.750	4.640	19.991%	18,975.27万	0.00亿	0.000%
2026-08-05	19.190	23.210	23.210	19.130	3.870	20.010%	10,217.73万	0.00亿	0.000%
2026-08-04	18.550	19.340	19.560	18.050	0.940	5.109%	7,324.33万	0.00亿	0.000%
2026-08-03	19.390	18.400	19.580	18.350	-1.130	-5.786%	7,736.20万	0.00亿	0.000%
2026-07-31	21.500	19.530	22.270	19.510	-0.170	-0.863%	9,827.53万	0.00亿	0.000%
2026-07-30	21.570	19.700	21.700	19.130	-2.170	-9.922%	9,205.24万	0.00亿	0.000%
2026-07-29	22.770	21.870	22.800	20.460	-0.660	-2.929%	9,360.94万	0.00亿	0.000%
2026-07-28	24.890	22.530	25.380	22.300	-2.740	-10.843%	9,722.87万	0.00亿	0.000%
2026-07-27	22.880	25.270	26.180	22.580	1.660	7.031%	11,389.03万	0.00亿	0.000%
2026-07-24	22.030	23.610	24.900	21.910	0.910	4.009%	11,143.40万	0.00亿	0.000%
2026-07-23	23.500	22.700	24.240	22.260	-0.320	-1.390%	6,561.85万	0.00亿	0.000%
2026-07-22	23.000	23.020	24.480	22.800	-0.830	-3.480%	9,356.70万	0.00亿	0.000%
2026-07-21	21.880	23.850	24.000	18.500	2.570	12.077%	13,393.52万	0.00亿	0.000%
2026-07-20	27.100	21.280	27.800	20.520	-4.370	-17.037%	12,817.31万	0.00亿	0.000%
2026-07-17	24.590	25.650	28.500	24.030	1.040	4.226%	11,483.22万	0.00亿	0.000%
2026-07-16	25.900	24.610	26.680	24.090	-1.900	-7.167%	7,258.27万	0.00亿	0.000%
2026-07-15	30.100	26.510	30.120	26.470	-2.880	-9.799%	7,916.89万	0.00亿	0.000%
2026-07-14	28.100	29.390	30.200	27.050	1.390	4.964%	7,952.94万	0.00亿	0.000%
2026-07-13	29.340	28.000	30.700	27.810	-1.330	-4.535%	9,448.02万	0.00亿	0.000%
2026-07-10	34.300	29.330	35.440	29.000	-6.050	-17.100%	13,094.32万	0.00亿	0.000%
2026-07-09	33.960	35.380	35.470	31.250	2.250	6.791%	10,696.16万	0.00亿	0.000%
2026-07-08	32.900	33.130	35.000	31.760	-0.070	-0.211%	8,344.59万	0.00亿	0.000%
2026-07-07	31.590	33.200	34.160	31.380	0.810	2.501%	8,391.41万	0.00亿	0.000%
2026-07-06	36.700	32.390	36.950	32.000	-3.870	-10.673%	9,438.22万	0.00亿	0.000%
2026-07-03	39.820	36.260	41.830	35.010	-3.750	-9.373%	11,342.13万	0.00亿	0.000%
2026-07-02	38.000	40.010	44.000	35.800	-0.590	-1.453%	11,861.67万	0.00亿	0.000%
2026-07-01	37.000	40.600	41.660	36.150	3.790	10.296%	11,664.13万	0.00亿	0.000%
2026-06-30	36.000	36.810	37.680	34.350	-0.990	-2.619%	11,093.54万	0.00亿	0.000%
2026-06-29	33.640	37.800	38.500	32.310	5.700	17.757%	14,719.50万	0.00亿	0.000%
2026-06-26	34.000	32.100	35.320	31.190	-2.500	-7.225%	8,894.81万	0.00亿	0.000%
2026-06-25	33.880	34.600	35.610	32.500	1.480	4.469%	9,273.44万	0.00亿	0.000%
2026-06-24	30.880	33.120	33.350	30.100	1.870	5.984%	8,621.37万	0.00亿	0.000%
2026-06-23	33.010	31.250	33.090	29.880	-3.690	-10.561%	10,731.21万	0.00亿	0.000%
2026-06-22	34.770	34.940	36.390	32.800	0.170	0.489%	12,968.99万	0.00亿	0.000%
2026-06-18	33.400	34.770	35.500	31.810	0.810	2.385%	12,202.49万	0.00亿	0.000%
2026-06-17	29.000	33.960	34.200	28.800	4.070	13.617%	11,902.18万	0.00亿	0.000%
2026-06-16	27.020	29.890	32.420	27.000	2.870	10.622%	13,343.55万	0.00亿	0.000%
2026-06-15	25.510	27.020	28.130	22.670	2.170	8.732%	12,684.24万	0.00亿	0.000%
2026-06-12	28.000	24.850	29.200	24.200	-5.200	-17.304%	18,646.73万	0.00亿	0.000%
2026-06-11	26.680	30.050	30.060	26.020	5.000	19.960%	17,752.37万	0.00亿	0.000%
2026-06-10	22.450	25.050	26.320	22.450	2.390	10.547%	18,164.68万	0.00亿	0.000%
2026-06-09	19.930	22.660	22.980	19.680	3.470	18.082%	18,947.60万	0.00亿	0.000%
2026-06-08	15.050	19.190	19.190	15.030	3.200	20.013%	15,842.06万	0.00亿	0.000%
2026-06-05	15.500	15.990	16.800	15.340	-0.040	-0.250%	10,637.76万	0.00亿	0.000%
2026-06-04	13.990	16.030	16.990	13.990	1.550	10.704%	13,560.08万	0.00亿	0.000%
2026-06-03	14.090	14.480	14.820	14.010	0.350	2.477%	6,006.14万	0.00亿	0.000%
2026-06-02	14.250	14.130	14.540	13.610	-0.120	-0.842%	6,094.35万	0.00亿	0.000%
2026-06-01	14.490	14.250	15.090	14.250	-0.100	-0.697%	5,516.68万	0.00亿	0.000%
2026-05-29	15.720	14.350	15.990	14.200	-1.150	-7.419%	8,793.07万	0.00亿	0.000%
2026-05-28	14.500	15.500	15.740	14.360	0.880	6.019%	8,906.45万	0.00亿	0.000%
2026-05-27	15.300	14.620	15.380	14.520	-0.500	-3.307%	6,409.55万	0.00亿	0.000%
2026-05-26	15.700	15.120	15.780	14.870	-0.870	-5.441%	8,338.96万	0.00亿	0.000%
2026-05-25	16.520	15.990	16.580	15.380	-0.310	-1.902%	8,775.39万	0.00亿	0.000%
2026-05-22	15.780	16.300	16.550	15.570	0.550	3.492%	10,795.87万	0.00亿	0.000%
2026-05-21	17.560	15.750	17.880	15.680	-2.170	-12.109%	15,160.91万	0.00亿	0.000%
2026-05-20	16.860	17.920	18.450	16.670	0.720	4.186%	16,363.99万	0.00亿	0.000%
2026-05-19	17.750	17.200	18.380	16.560	-1.420	-7.626%	16,306.33万	0.00亿	0.000%
2026-05-18	17.080	18.620	19.500	16.130	1.830	10.899%	21,066.48万	0.00亿	0.000%
2026-05-15	16.320	16.790	16.790	16.300	2.800	20.014%	7,149.44万	0.00亿	0.000%
2026-05-14	13.510	13.990	14.490	13.120	0.620	4.637%	9,900.93万	0.00亿	0.000%
2026-05-13	12.560	13.370	13.560	12.330	0.650	5.110%	6,379.01万	0.00亿	0.000%
2026-05-12	12.600	12.720	13.150	12.580	-0.470	-3.563%	6,707.34万	0.00亿	0.000%
2026-05-11	12.650	13.190	13.660	12.550	0.790	6.371%	7,941.68万	0.00亿	0.000%
2026-05-08	12.140	12.400	12.490	12.080	0.010	0.081%	5,501.75万	0.00亿	0.000%
2026-05-07	12.350	12.390	12.570	12.250	0.040	0.324%	5,591.07万	0.00亿	0.000%
2026-05-06	12.770	12.350	13.330	12.310	0.060	0.488%	9,910.06万	0.00亿	0.000%
2026-04-30	11.210	12.290	12.650	11.210	1.180	10.621%	10,306.94万	0.00亿	0.000%
2026-04-29	11.400	11.110	11.470	11.020	-0.430	-3.726%	7,701.17万	0.00亿	0.000%
2026-04-28	10.470	11.540	12.150	10.230	1.210	11.713%	12,463.39万	0.00亿	0.000%
2026-04-27	9.890	10.330	10.430	9.890	0.440	4.449%	4,363.90万	0.00亿	0.000%
2026-04-24	9.710	9.890	10.120	9.670	0.150	1.540%	3,250.25万	0.00亿	0.000%
2026-04-23	9.690	9.740	9.980	9.650	-0.020	-0.205%	2,846.86万	0.00亿	0.000%
2026-04-22	9.480	9.760	9.780	9.410	0.220	2.306%	3,296.52万	0.00亿	0.000%
2026-04-21	9.350	9.540	9.650	9.260	0.140	1.489%	2,690.62万	0.00亿	0.000%
2026-04-20	9.280	9.400	9.520	9.280	0.060	0.642%	1,709.36万	0.00亿	0.000%
2026-04-17	9.250	9.340	9.430	9.210	0.070	0.755%	1,513.59万	0.00亿	0.000%
2026-04-16	9.190	9.270	9.300	9.070	0.130	1.422%	1,699.04万	0.00亿	0.000%
2026-04-15	9.400	9.140	9.480	9.130	-0.110	-1.189%	1,845.31万	0.00亿	0.000%
2026-04-14	9.290	9.250	9.350	9.170	0.080	0.872%	1,962.13万	0.00亿	0.000%
2026-04-13	9.130	9.170	9.300	9.100	0.000	0.000%	1,917.37万	0.00亿	0.000%
2026-04-10	9.210	9.200	9.560	9.190	0.000	0.000%	2,663.10万	0.00亿	0.000%
2026-04-09	9.150	9.100	9.340	9.070	0.000	0.000%	1,940.01万	0.00亿	0.000%
2026-04-08	9.150	9.270	9.280	9.060	0.000	0.000%	3,142.50万	0.00亿	0.000%
2026-04-07	8.590	8.980	9.490	8.590	0.000	0.000%	3,350.23万	0.00亿	0.000%
2026-04-03	8.520	8.590	8.800	8.360	0.000	0.000%	2,232.35万	0.00亿	0.000%
2026-04-02	8.790	8.430	8.790	8.350	0.000	0.000%	2,060.85万	0.00亿	0.000%
2026-04-01	8.810	8.820	8.910	8.710	0.000	0.000%	1,724.44万	0.00亿	0.000%