芯动联科（688582）历史行情

以下为芯动联科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	35.920	34.470	35.990	34.120	-1.450	-4.037%	346.98万	1.21亿	0.864%
2026-10-07	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.96亿	0.661%
2026-10-06	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.96亿	0.661%
2026-10-05	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.96亿	0.661%
2026-10-02	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.96亿	0.661%
2026-10-01	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.96亿	0.661%
2026-09-30	36.900	35.920	36.940	35.620	-0.800	-2.179%	265.65万	0.00亿	0.000%
2026-09-29	36.510	36.720	36.940	36.330	0.010	0.027%	223.35万	0.00亿	0.000%
2026-09-28	38.780	36.710	38.900	36.420	-2.070	-5.338%	352.32万	0.00亿	0.000%
2026-09-27	39.350	38.780	39.670	38.750	-0.770	-1.947%	269.91万	1.06亿	0.672%
2026-09-24	39.350	38.780	39.670	38.750	-0.770	-1.947%	269.91万	0.00亿	0.000%
2026-09-23	39.420	39.550	39.850	38.830	0.000	0.000%	279.35万	0.00亿	0.000%
2026-09-22	39.140	39.550	40.180	39.140	0.650	1.671%	352.32万	0.00亿	0.000%
2026-09-21	39.890	38.900	40.230	38.700	-0.600	-1.519%	411.21万	0.00亿	0.000%
2026-09-18	39.010	39.500	39.800	38.920	0.960	2.491%	359.01万	0.00亿	0.000%
2026-09-17	38.500	38.540	39.760	38.250	-0.410	-1.053%	280.67万	0.00亿	0.000%
2026-09-16	38.120	38.950	39.190	37.600	0.830	2.177%	357.09万	0.00亿	0.000%
2026-09-15	37.780	38.120	38.480	37.730	-0.070	-0.183%	192.71万	0.00亿	0.000%
2026-09-14	37.790	38.190	38.500	37.310	0.210	0.553%	212.12万	0.00亿	0.000%
2026-09-11	38.610	37.980	38.800	37.010	-1.090	-2.790%	466.46万	0.00亿	0.000%
2026-09-10	39.430	39.070	39.760	38.900	-0.740	-1.859%	284.31万	0.00亿	0.000%
2026-09-09	40.350	39.810	40.690	39.580	-0.540	-1.338%	300.74万	0.00亿	0.000%
2026-09-08	39.900	40.350	40.770	39.800	0.390	0.976%	394.37万	0.00亿	0.000%
2026-09-07	40.720	39.960	41.120	39.880	-0.750	-1.842%	476.69万	0.00亿	0.000%
2026-09-04	41.670	40.710	42.440	40.420	-0.910	-2.186%	411.49万	0.00亿	0.000%
2026-09-03	41.770	41.620	42.500	41.080	-0.150	-0.359%	280.49万	0.00亿	0.000%
2026-09-02	41.060	41.770	42.380	40.880	0.210	0.505%	362.93万	0.00亿	0.000%
2026-09-01	43.820	41.560	43.980	41.390	-2.220	-5.071%	561.80万	0.00亿	0.000%
2026-08-31	41.520	43.780	43.960	41.230	1.610	3.818%	501.96万	0.00亿	0.000%
2026-08-28	42.150	42.170	43.260	42.080	-0.230	-0.542%	377.64万	0.00亿	0.000%
2026-08-27	41.240	42.400	42.550	41.060	1.350	3.289%	426.20万	0.00亿	0.000%
2026-08-26	41.600	41.050	41.940	40.700	-0.540	-1.298%	375.36万	0.00亿	0.000%
2026-08-25	41.120	41.590	42.190	40.910	0.030	0.072%	338.26万	0.00亿	0.000%
2026-08-24	41.140	41.560	43.010	40.700	-0.040	-0.096%	595.48万	0.00亿	0.000%
2026-08-21	42.050	41.600	42.800	41.210	-1.010	-2.370%	391.75万	0.00亿	0.000%
2026-08-20	41.510	42.610	42.660	41.010	1.460	3.548%	597.62万	0.00亿	0.000%
2026-08-19	44.200	41.150	46.000	41.000	-3.860	-8.576%	915.77万	0.00亿	0.000%
2026-08-18	42.500	45.010	45.450	41.490	0.490	1.101%	1,235.51万	0.00亿	0.000%
2026-08-17	42.980	44.520	44.570	42.340	2.010	4.728%	585.26万	0.00亿	0.000%
2026-08-14	41.450	42.510	43.430	41.270	1.440	3.506%	469.66万	0.00亿	0.000%
2026-08-13	42.800	41.070	43.110	41.050	-1.300	-3.068%	503.84万	0.00亿	0.000%
2026-08-12	41.970	42.370	42.960	41.780	0.340	0.809%	327.93万	0.00亿	0.000%
2026-08-11	41.750	42.030	42.580	41.200	-0.410	-0.966%	275.62万	0.00亿	0.000%
2026-08-10	42.530	42.440	42.550	41.500	-0.090	-0.212%	454.09万	0.00亿	0.000%
2026-08-07	41.920	42.530	42.560	40.920	0.770	1.844%	527.15万	0.00亿	0.000%
2026-08-06	40.800	41.760	41.850	40.300	0.510	1.236%	535.33万	0.00亿	0.000%
2026-08-05	40.230	41.250	41.680	40.000	0.970	2.408%	611.46万	0.00亿	0.000%
2026-08-04	38.260	40.280	41.030	38.050	2.570	6.815%	741.23万	0.00亿	0.000%
2026-08-03	37.100	37.710	38.320	37.000	0.000	0.000%	525.53万	0.00亿	0.000%
2026-07-31	36.710	37.710	39.450	36.700	2.410	6.827%	884.77万	0.00亿	0.000%
2026-07-30	36.800	35.300	37.500	34.940	-1.870	-5.031%	635.08万	0.00亿	0.000%
2026-07-29	36.090	37.170	37.220	35.650	1.250	3.480%	592.90万	0.00亿	0.000%
2026-07-28	36.980	35.920	37.660	35.730	-1.760	-4.671%	543.14万	0.00亿	0.000%
2026-07-27	37.270	37.680	37.920	36.490	1.070	2.923%	498.16万	0.00亿	0.000%
2026-07-24	37.210	36.610	38.800	36.610	-1.010	-2.685%	500.35万	0.00亿	0.000%
2026-07-23	38.830	37.620	39.450	37.510	-1.380	-3.538%	527.25万	0.00亿	0.000%
2026-07-22	39.220	39.000	40.190	38.430	-0.610	-1.540%	826.59万	0.00亿	0.000%
2026-07-21	36.990	39.610	39.900	34.860	2.660	7.199%	1,141.57万	0.00亿	0.000%
2026-07-20	39.780	36.950	40.760	36.010	-1.660	-4.299%	977.48万	0.00亿	0.000%
2026-07-17	43.800	38.610	43.800	38.500	-4.950	-11.364%	1,097.06万	0.00亿	0.000%
2026-07-16	46.670	43.560	47.190	43.220	-3.420	-7.280%	987.66万	0.00亿	0.000%
2026-07-15	49.670	46.980	50.930	46.010	-1.720	-3.532%	874.64万	0.00亿	0.000%
2026-07-14	51.500	48.700	52.000	46.070	-2.220	-4.360%	1,296.66万	0.00亿	0.000%
2026-07-13	57.000	50.920	57.390	50.480	-6.480	-11.289%	1,299.88万	0.00亿	0.000%
2026-07-10	57.650	57.400	61.690	57.300	-0.210	-0.365%	1,388.57万	0.00亿	0.000%
2026-07-09	57.480	57.610	57.860	54.540	1.040	1.838%	938.66万	0.00亿	0.000%
2026-07-08	60.370	56.570	60.980	56.180	-3.460	-5.764%	886.10万	0.00亿	0.000%
2026-07-07	57.660	60.030	62.640	57.110	1.730	2.967%	1,213.14万	0.00亿	0.000%
2026-07-06	59.820	58.300	63.000	57.080	-1.700	-2.833%	995.61万	0.00亿	0.000%
2026-07-03	59.700	60.000	62.260	58.380	0.510	0.857%	892.66万	0.00亿	0.000%
2026-07-02	61.300	59.490	63.280	58.980	-3.660	-5.796%	878.28万	0.00亿	0.000%
2026-07-01	64.960	63.150	66.090	62.140	-1.850	-2.846%	1,207.75万	0.00亿	0.000%
2026-06-30	60.300	65.000	66.780	59.520	4.790	7.955%	1,412.90万	0.00亿	0.000%
2026-06-29	63.030	60.210	63.860	58.650	-3.450	-5.419%	1,435.63万	0.00亿	0.000%
2026-06-26	61.600	63.660	68.380	61.560	2.060	3.344%	1,803.59万	0.00亿	0.000%
2026-06-25	57.920	61.600	62.220	57.190	3.700	6.390%	1,307.06万	0.00亿	0.000%
2026-06-24	56.700	57.900	58.960	56.400	0.680	1.188%	770.26万	0.00亿	0.000%
2026-06-23	60.100	57.220	60.110	56.190	-3.300	-5.453%	1,039.88万	0.00亿	0.000%
2026-06-22	60.000	60.520	62.200	58.750	0.020	0.033%	1,268.48万	0.00亿	0.000%
2026-06-18	60.600	60.500	62.000	59.800	-0.260	-0.428%	978.25万	0.00亿	0.000%
2026-06-17	56.330	60.760	62.260	56.220	3.660	6.410%	1,404.15万	0.00亿	0.000%
2026-06-16	54.900	57.100	57.180	54.110	2.400	4.388%	1,048.63万	0.00亿	0.000%
2026-06-15	52.020	54.700	54.890	51.510	2.950	5.700%	999.99万	0.00亿	0.000%
2026-06-12	51.330	51.750	53.300	51.160	1.480	2.944%	932.14万	0.00亿	0.000%
2026-06-11	47.710	50.270	52.820	47.600	2.120	4.403%	1,040.57万	0.00亿	0.000%
2026-06-10	46.520	48.150	49.500	46.520	0.950	2.013%	670.79万	0.00亿	0.000%
2026-06-09	46.800	47.200	48.100	46.060	0.800	1.724%	587.81万	0.00亿	0.000%
2026-06-08	46.500	46.400	48.390	46.000	-1.150	-2.419%	717.28万	0.00亿	0.000%
2026-06-05	45.560	47.550	48.470	44.200	1.610	3.505%	854.55万	0.00亿	0.000%
2026-06-04	44.910	45.940	47.500	44.410	0.820	1.817%	599.45万	0.00亿	0.000%
2026-06-03	44.000	45.120	47.070	43.210	-1.030	-2.232%	861.24万	0.00亿	0.000%
2026-06-02	46.820	46.150	47.180	45.160	-0.650	-1.389%	507.46万	0.00亿	0.000%
2026-06-01	48.700	46.800	49.140	46.800	-1.900	-3.901%	630.04万	0.00亿	0.000%
2026-05-29	52.940	48.700	54.070	48.220	-4.000	-7.590%	1,017.07万	0.00亿	0.000%
2026-05-28	52.020	52.700	52.880	51.390	0.430	0.823%	570.91万	0.00亿	0.000%
2026-05-27	54.660	52.270	56.000	52.120	-2.370	-4.337%	759.99万	0.00亿	0.000%
2026-05-26	56.880	54.640	57.260	53.840	-2.360	-4.140%	831.90万	0.00亿	0.000%
2026-05-25	52.750	57.000	57.570	52.750	4.290	8.139%	1,126.00万	0.00亿	0.000%
2026-05-22	51.610	52.710	53.130	51.020	1.540	3.010%	610.37万	0.00亿	0.000%
2026-05-21	54.800	51.170	55.370	51.130	-2.930	-5.416%	768.81万	0.00亿	0.000%
2026-05-20	54.200	54.100	54.560	52.970	0.020	0.037%	526.19万	0.00亿	0.000%
2026-05-19	52.850	54.080	54.180	52.110	1.100	2.076%	574.95万	0.00亿	0.000%
2026-05-18	53.800	52.980	54.140	52.530	-0.860	-1.597%	622.27万	0.00亿	0.000%
2026-05-15	54.910	53.840	55.760	53.550	-0.960	-1.752%	677.19万	0.00亿	0.000%
2026-05-14	55.200	54.800	55.770	54.200	-0.330	-0.599%	606.18万	0.00亿	0.000%
2026-05-13	53.840	55.130	55.480	53.210	1.080	1.998%	633.28万	0.00亿	0.000%
2026-05-12	55.360	54.050	55.360	53.600	-0.750	-1.369%	578.66万	0.00亿	0.000%
2026-05-11	55.610	54.800	56.310	54.590	-0.250	-0.454%	619.34万	0.00亿	0.000%
2026-05-08	55.050	55.050	55.680	54.350	0.000	0.000%	511.71万	0.00亿	0.000%
2026-05-07	53.090	55.050	55.090	52.860	2.400	4.558%	742.39万	0.00亿	0.000%
2026-05-06	51.610	52.650	54.250	51.600	1.900	3.744%	833.13万	0.00亿	0.000%
2026-04-30	50.960	50.750	51.570	49.900	-0.312	-0.611%	604.91万	0.00亿	0.000%
2026-04-29	50.672	51.062	51.552	50.652	0.040	0.078%	408.26万	0.00亿	0.000%
2026-04-28	53.172	51.022	53.172	50.672	-2.190	-4.116%	772.98万	0.00亿	0.000%
2026-04-27	53.082	53.212	54.102	52.472	-0.340	-0.635%	835.25万	0.00亿	0.000%
2026-04-24	56.252	53.552	56.722	53.532	-8.340	-13.475%	1,836.02万	0.00亿	0.000%
2026-04-23	62.852	61.892	63.862	61.272	-1.230	-1.949%	692.33万	0.00亿	0.000%
2026-04-22	61.782	63.122	63.222	61.362	1.160	1.872%	739.28万	0.00亿	0.000%
2026-04-21	63.002	61.962	63.232	61.232	-0.920	-1.463%	482.21万	0.00亿	0.000%
2026-04-20	64.082	62.882	64.232	62.732	-0.950	-1.488%	596.95万	0.00亿	0.000%
2026-04-17	61.432	63.832	64.712	60.902	2.210	3.586%	762.96万	0.00亿	0.000%
2026-04-16	61.112	61.622	61.722	60.762	0.500	0.818%	392.99万	0.00亿	0.000%
2026-04-15	62.232	61.122	62.722	60.972	-0.780	-1.260%	377.20万	0.00亿	0.000%
2026-04-14	61.652	61.902	62.262	60.932	0.650	1.061%	503.78万	0.00亿	0.000%
2026-04-13	61.212	61.252	62.652	61.062	-0.690	-1.114%	387.41万	0.00亿	0.000%
2026-04-10	62.842	61.942	63.232	61.762	0.000	0.000%	452.60万	0.00亿	0.000%
2026-04-09	61.002	62.502	63.272	60.712	0.000	0.000%	509.99万	0.00亿	0.000%
2026-04-08	60.812	61.612	61.642	60.452	0.000	0.000%	479.31万	0.00亿	0.000%
2026-04-07	60.172	59.182	60.842	58.852	0.000	0.000%	491.38万	0.00亿	0.000%
2026-04-03	57.132	60.172	60.352	56.652	0.000	0.000%	612.96万	0.00亿	0.000%
2026-04-02	58.112	57.162	58.262	56.652	0.000	0.000%	218.33万	0.00亿	0.000%
2026-04-01	58.752	58.372	58.852	57.652	0.000	0.000%	244.81万	0.00亿	0.000%