芯海科技（688595）历史行情

以下为芯海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	29.760	28.330	30.340	28.050	-1.490	-4.997%	247.58万	0.00亿	0.000%
2026-10-07	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.55亿	1.273%
2026-10-06	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.55亿	1.273%
2026-10-05	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.55亿	1.273%
2026-10-02	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.55亿	1.273%
2026-10-01	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.55亿	1.273%
2026-09-30	31.100	29.820	31.100	29.720	-0.870	-2.835%	183.38万	0.00亿	0.000%
2026-09-29	30.980	30.690	31.010	30.030	0.360	1.187%	199.38万	0.00亿	0.000%
2026-09-28	31.300	30.330	31.780	30.000	-1.320	-4.171%	272.06万	0.00亿	0.000%
2026-09-27	32.100	31.650	32.340	31.520	-0.530	-1.647%	240.22万	0.76亿	1.667%
2026-09-24	32.100	31.650	32.340	31.520	-0.530	-1.647%	240.22万	0.00亿	0.000%
2026-09-23	31.950	32.180	32.380	31.650	0.230	0.720%	268.44万	0.00亿	0.000%
2026-09-22	31.790	31.950	32.870	31.480	0.740	2.371%	426.90万	0.00亿	0.000%
2026-09-21	30.860	31.210	31.350	30.730	0.680	2.227%	285.90万	0.00亿	0.000%
2026-09-18	29.800	30.530	30.880	29.800	0.930	3.142%	350.27万	0.00亿	0.000%
2026-09-17	29.810	29.600	30.260	29.450	-0.210	-0.704%	231.64万	0.00亿	0.000%
2026-09-16	27.800	29.810	29.860	27.500	2.030	7.307%	393.52万	0.00亿	0.000%
2026-09-15	27.850	27.780	28.180	27.550	0.010	0.036%	126.77万	0.00亿	0.000%
2026-09-14	27.470	27.770	28.060	26.890	0.170	0.616%	127.19万	0.00亿	0.000%
2026-09-11	28.130	27.600	28.260	27.020	-0.800	-2.817%	205.56万	0.00亿	0.000%
2026-09-10	28.550	28.400	28.830	28.300	-0.450	-1.560%	165.71万	0.00亿	0.000%
2026-09-09	29.400	28.850	29.840	28.810	-0.210	-0.723%	184.65万	0.00亿	0.000%
2026-09-08	29.600	29.060	29.600	28.780	-0.240	-0.819%	192.76万	0.00亿	0.000%
2026-09-07	29.450	29.300	29.650	28.900	0.150	0.515%	226.35万	0.00亿	0.000%
2026-09-04	29.980	29.150	30.330	28.800	-0.580	-1.951%	217.38万	0.00亿	0.000%
2026-09-03	30.270	29.730	30.270	29.380	-0.060	-0.201%	209.89万	0.00亿	0.000%
2026-09-02	30.120	29.790	30.130	29.580	-0.540	-1.780%	232.30万	0.00亿	0.000%
2026-09-01	30.010	30.330	30.500	29.660	0.170	0.564%	313.29万	0.00亿	0.000%
2026-08-31	28.520	30.160	30.270	28.280	1.350	4.686%	469.00万	0.00亿	0.000%
2026-08-28	29.000	28.810	30.840	28.800	0.140	0.488%	475.60万	0.00亿	0.000%
2026-08-27	27.270	28.670	28.680	27.110	1.410	5.172%	330.84万	0.00亿	0.000%
2026-08-26	27.300	27.260	27.690	26.920	-0.200	-0.728%	161.28万	0.00亿	0.000%
2026-08-25	27.010	27.460	27.670	26.320	0.310	1.142%	221.28万	0.00亿	0.000%
2026-08-24	28.090	27.150	28.090	26.600	-0.860	-3.070%	227.55万	0.00亿	0.000%
2026-08-21	27.880	28.010	28.160	27.340	0.040	0.143%	198.64万	0.00亿	0.000%
2026-08-20	27.860	27.970	28.410	27.340	0.660	2.417%	271.05万	0.00亿	0.000%
2026-08-19	28.300	27.310	28.880	27.210	-1.880	-6.441%	345.59万	0.00亿	0.000%
2026-08-18	29.210	29.190	29.450	28.490	-0.250	-0.849%	389.84万	0.00亿	0.000%
2026-08-17	29.000	29.440	29.570	28.840	0.080	0.272%	518.28万	0.00亿	0.000%
2026-08-14	30.040	29.360	30.310	28.600	-0.980	-3.230%	543.36万	0.00亿	0.000%
2026-08-13	29.630	30.340	30.870	28.860	0.950	3.232%	594.65万	0.00亿	0.000%
2026-08-12	28.720	29.390	29.560	28.510	0.740	2.583%	255.47万	0.00亿	0.000%
2026-08-11	28.480	28.650	29.190	28.080	0.170	0.597%	342.47万	0.00亿	0.000%
2026-08-10	28.800	28.480	28.860	28.010	-0.200	-0.697%	263.26万	0.00亿	0.000%
2026-08-07	28.200	28.680	28.870	27.500	0.390	1.379%	392.98万	0.00亿	0.000%
2026-08-06	28.010	28.290	28.640	27.830	-0.180	-0.632%	388.32万	0.00亿	0.000%
2026-08-05	27.530	28.470	28.680	27.230	0.960	3.490%	453.43万	0.00亿	0.000%
2026-08-04	27.070	27.510	27.760	26.800	0.760	2.841%	350.39万	0.00亿	0.000%
2026-08-03	26.380	26.750	27.050	26.260	0.090	0.338%	246.81万	0.00亿	0.000%
2026-07-31	26.990	26.660	27.710	26.660	0.920	3.574%	444.43万	0.00亿	0.000%
2026-07-30	26.590	25.740	26.850	25.240	-1.060	-3.955%	371.77万	0.00亿	0.000%
2026-07-29	25.990	26.800	26.860	25.560	0.810	3.117%	416.18万	0.00亿	0.000%
2026-07-28	26.950	25.990	27.640	25.800	-1.540	-5.594%	390.43万	0.00亿	0.000%
2026-07-27	26.150	27.530	28.220	26.000	1.380	5.277%	514.35万	0.00亿	0.000%
2026-07-24	26.140	26.150	27.000	25.860	-0.650	-2.425%	351.00万	0.00亿	0.000%
2026-07-23	27.810	26.800	28.000	26.460	-1.010	-3.632%	419.56万	0.00亿	0.000%
2026-07-22	27.620	27.810	28.700	27.450	-0.330	-1.173%	521.18万	0.00亿	0.000%
2026-07-21	26.850	28.140	28.190	24.820	1.750	6.631%	655.57万	0.00亿	0.000%
2026-07-20	29.200	26.390	29.380	25.700	-1.910	-6.749%	680.84万	0.00亿	0.000%
2026-07-17	31.600	28.300	31.990	28.300	-3.600	-11.285%	864.42万	0.00亿	0.000%
2026-07-16	33.600	31.900	34.970	31.460	-2.010	-5.927%	856.47万	0.00亿	0.000%
2026-07-15	35.800	33.910	36.020	33.000	-1.080	-3.087%	751.29万	0.00亿	0.000%
2026-07-14	37.100	34.990	37.440	33.810	-2.210	-5.941%	943.04万	0.00亿	0.000%
2026-07-13	39.500	37.200	41.310	36.520	-3.260	-8.057%	963.06万	0.00亿	0.000%
2026-07-10	43.000	40.460	44.010	40.370	-2.890	-6.667%	1,117.44万	0.00亿	0.000%
2026-07-09	42.320	43.350	43.350	40.480	1.050	2.482%	1,052.90万	0.00亿	0.000%
2026-07-08	42.510	42.300	43.920	40.190	0.340	0.810%	1,098.00万	0.00亿	0.000%
2026-07-07	39.820	41.960	45.600	38.510	2.780	7.095%	1,283.42万	0.00亿	0.000%
2026-07-06	40.280	39.180	40.650	37.300	-0.860	-2.148%	745.02万	0.00亿	0.000%
2026-07-03	40.220	40.040	41.560	39.330	-1.160	-2.816%	804.13万	0.00亿	0.000%
2026-07-02	40.850	41.200	43.850	39.300	-0.510	-1.223%	820.07万	0.00亿	0.000%
2026-07-01	43.430	41.710	45.330	41.360	-2.150	-4.902%	1,028.88万	0.00亿	0.000%
2026-06-30	41.500	43.860	43.960	41.040	1.960	4.678%	1,071.71万	0.00亿	0.000%
2026-06-29	39.740	41.900	42.000	37.590	1.960	4.907%	1,178.03万	0.00亿	0.000%
2026-06-26	40.000	39.940	42.240	39.310	-0.260	-0.647%	881.80万	0.00亿	0.000%
2026-06-25	40.320	40.200	40.910	39.010	-0.100	-0.248%	620.91万	0.00亿	0.000%
2026-06-24	39.790	40.300	40.750	38.990	-0.160	-0.395%	675.99万	0.00亿	0.000%
2026-06-23	39.260	40.460	41.500	38.820	0.780	1.966%	923.83万	0.00亿	0.000%
2026-06-22	40.010	39.680	40.430	38.110	-0.320	-0.800%	761.80万	0.00亿	0.000%
2026-06-18	39.380	40.000	40.350	38.580	0.560	1.420%	707.09万	0.00亿	0.000%
2026-06-17	38.270	39.440	39.500	37.880	0.620	1.597%	667.22万	0.00亿	0.000%
2026-06-16	36.090	38.820	39.300	35.900	2.700	7.475%	925.72万	0.00亿	0.000%
2026-06-15	34.120	36.120	36.150	33.600	2.240	6.612%	737.53万	0.00亿	0.000%
2026-06-12	36.920	33.880	37.900	33.700	-2.530	-6.949%	936.02万	0.00亿	0.000%
2026-06-11	35.390	36.410	38.370	34.780	0.860	2.419%	828.77万	0.00亿	0.000%
2026-06-10	36.340	35.550	37.330	34.570	-2.020	-5.377%	813.48万	0.00亿	0.000%
2026-06-09	38.000	37.570	38.140	36.260	0.360	0.967%	770.42万	0.00亿	0.000%
2026-06-08	37.990	37.210	38.970	36.500	-2.710	-6.789%	931.28万	0.00亿	0.000%
2026-06-05	38.370	39.920	42.480	37.610	1.750	4.585%	1,420.83万	0.00亿	0.000%
2026-06-04	39.000	38.170	40.060	37.890	-1.300	-3.294%	1,037.27万	0.00亿	0.000%
2026-06-03	36.050	39.470	40.990	36.050	2.500	6.762%	1,542.62万	0.00亿	0.000%
2026-06-02	34.880	36.970	39.380	34.880	1.990	5.689%	1,259.60万	0.00亿	0.000%
2026-06-01	33.500	34.980	37.000	32.830	3.020	9.449%	1,145.18万	0.00亿	0.000%
2026-05-29	36.050	31.960	36.170	31.600	-3.990	-11.099%	848.00万	0.00亿	0.000%
2026-05-28	35.530	35.950	36.330	34.720	0.240	0.672%	611.63万	0.00亿	0.000%
2026-05-27	37.430	35.710	38.270	35.600	-1.430	-3.850%	645.33万	0.00亿	0.000%
2026-05-26	38.080	37.140	38.600	36.140	-1.200	-3.130%	535.45万	0.00亿	0.000%
2026-05-25	36.380	38.340	38.620	35.810	2.010	5.533%	641.28万	0.00亿	0.000%
2026-05-22	36.010	36.330	36.560	35.220	1.130	3.210%	496.28万	0.00亿	0.000%
2026-05-21	38.600	35.200	38.990	35.100	-2.800	-7.368%	669.56万	0.00亿	0.000%
2026-05-20	37.410	38.000	38.060	37.160	0.590	1.577%	493.63万	0.00亿	0.000%
2026-05-19	36.960	37.410	37.560	35.880	0.460	1.245%	483.50万	0.00亿	0.000%
2026-05-18	36.850	36.950	37.510	36.150	0.070	0.190%	406.19万	0.00亿	0.000%
2026-05-15	37.160	36.880	38.200	36.250	-0.650	-1.732%	513.97万	0.00亿	0.000%
2026-05-14	38.300	37.530	38.800	37.160	-0.700	-1.831%	531.93万	0.00亿	0.000%
2026-05-13	37.710	38.230	38.390	37.150	-0.090	-0.235%	577.74万	0.00亿	0.000%
2026-05-12	37.460	38.320	39.400	36.970	0.270	0.710%	753.37万	0.00亿	0.000%
2026-05-11	35.960	38.050	38.330	35.960	2.340	6.553%	798.81万	0.00亿	0.000%
2026-05-08	35.480	35.710	35.860	35.000	-0.170	-0.474%	369.36万	0.00亿	0.000%
2026-05-07	35.300	35.880	35.960	35.090	0.770	2.193%	475.03万	0.00亿	0.000%
2026-05-06	35.110	35.110	35.930	34.610	0.850	2.481%	593.65万	0.00亿	0.000%
2026-04-30	34.000	34.260	34.770	33.510	-0.540	-1.552%	548.15万	0.00亿	0.000%
2026-04-29	34.810	34.800	35.090	33.960	-0.030	-0.086%	365.95万	0.00亿	0.000%
2026-04-28	35.660	34.830	36.060	34.680	-1.170	-3.250%	475.34万	0.00亿	0.000%
2026-04-27	36.530	36.000	37.330	35.710	0.120	0.334%	572.38万	0.00亿	0.000%
2026-04-24	34.670	35.880	37.460	34.670	2.060	6.091%	1,050.41万	0.00亿	0.000%
2026-04-23	34.180	33.820	34.990	33.710	-0.360	-1.053%	319.03万	0.00亿	0.000%
2026-04-22	33.120	34.180	34.490	33.080	0.870	2.612%	317.35万	0.00亿	0.000%
2026-04-21	33.740	33.310	33.750	32.910	-0.580	-1.711%	219.57万	0.00亿	0.000%
2026-04-20	34.660	33.890	34.700	33.690	-0.330	-0.964%	329.59万	0.00亿	0.000%
2026-04-17	34.010	34.220	34.680	33.600	0.080	0.234%	307.88万	0.00亿	0.000%
2026-04-16	32.840	34.140	34.730	32.610	1.290	3.927%	487.63万	0.00亿	0.000%
2026-04-15	33.800	32.850	33.930	32.700	-0.940	-2.782%	354.82万	0.00亿	0.000%
2026-04-14	33.500	33.790	34.990	33.100	0.090	0.267%	648.73万	0.00亿	0.000%
2026-04-13	30.790	33.700	34.790	30.580	0.000	0.000%	830.96万	0.00亿	0.000%
2026-04-10	30.700	30.870	31.490	30.680	0.000	0.000%	226.94万	0.00亿	0.000%
2026-04-09	30.890	30.400	30.990	30.230	0.000	0.000%	211.71万	0.00亿	0.000%
2026-04-08	30.300	31.130	31.130	29.900	0.000	0.000%	328.88万	0.00亿	0.000%
2026-04-07	28.950	29.060	29.510	28.790	0.000	0.000%	179.13万	0.00亿	0.000%
2026-04-03	29.010	28.950	29.560	28.710	0.000	0.000%	164.38万	0.00亿	0.000%
2026-04-02	29.870	29.090	30.110	28.820	0.000	0.000%	223.91万	0.00亿	0.000%
2026-04-01	29.990	30.160	30.390	29.700	0.000	0.000%	258.75万	0.00亿	0.000%