力芯微（688601）历史行情

以下为力芯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	57.470	55.510	59.650	55.150	-1.950	-3.394%	345.62万	1.97亿	2.585%
2026-10-07	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	1.52亿	1.951%
2026-10-06	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	1.52亿	1.951%
2026-10-05	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	1.52亿	1.951%
2026-10-02	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	1.52亿	1.951%
2026-10-01	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	1.52亿	1.951%
2026-09-30	59.400	57.460	59.990	57.130	-1.940	-3.266%	260.79万	0.00亿	0.000%
2026-09-29	57.000	59.400	60.400	56.590	1.990	3.466%	303.71万	0.00亿	0.000%
2026-09-28	60.790	57.410	62.500	56.820	-3.530	-5.793%	353.37万	0.00亿	0.000%
2026-09-27	62.240	60.940	62.870	60.770	-1.920	-3.054%	196.41万	1.21亿	1.469%
2026-09-24	62.240	60.940	62.870	60.770	-1.920	-3.054%	196.41万	0.00亿	0.000%
2026-09-23	61.080	62.860	63.880	60.930	1.780	2.914%	377.03万	0.00亿	0.000%
2026-09-22	63.930	61.080	64.770	60.850	-1.820	-2.893%	416.60万	0.00亿	0.000%
2026-09-21	62.070	62.900	63.540	61.250	1.210	1.961%	327.01万	0.00亿	0.000%
2026-09-18	59.820	61.690	62.520	59.820	2.160	3.628%	355.02万	0.00亿	0.000%
2026-09-17	60.530	59.530	61.630	58.980	-1.070	-1.766%	365.58万	0.00亿	0.000%
2026-09-16	57.360	60.600	60.680	56.740	3.300	5.759%	380.05万	0.00亿	0.000%
2026-09-15	58.080	57.300	58.350	56.650	-0.800	-1.377%	278.33万	0.00亿	0.000%
2026-09-14	55.670	58.100	58.570	54.100	2.710	4.893%	383.33万	0.00亿	0.000%
2026-09-11	58.460	55.390	58.980	54.000	-4.310	-7.219%	666.65万	0.00亿	0.000%
2026-09-10	60.580	59.700	61.840	59.580	-1.170	-1.922%	280.53万	0.00亿	0.000%
2026-09-09	61.880	60.870	62.900	60.510	0.510	0.845%	441.89万	0.00亿	0.000%
2026-09-08	61.490	60.360	61.900	59.600	-1.130	-1.838%	337.88万	0.00亿	0.000%
2026-09-07	60.550	61.490	62.600	59.730	0.980	1.620%	476.90万	0.00亿	0.000%
2026-09-04	62.250	60.510	62.610	59.600	-1.180	-1.913%	449.53万	0.00亿	0.000%
2026-09-03	62.500	61.690	62.500	60.180	-0.090	-0.146%	451.39万	0.00亿	0.000%
2026-09-02	63.340	61.780	65.280	61.000	-2.110	-3.303%	644.52万	0.00亿	0.000%
2026-09-01	64.080	63.890	65.290	63.000	-0.770	-1.191%	693.57万	0.00亿	0.000%
2026-08-31	53.880	64.660	65.500	53.000	9.960	18.208%	1,621.63万	0.00亿	0.000%
2026-08-28	54.000	54.700	56.400	53.400	0.490	0.904%	602.77万	0.00亿	0.000%
2026-08-27	52.670	54.210	54.400	50.700	1.870	3.573%	594.22万	0.00亿	0.000%
2026-08-26	49.630	52.340	52.520	49.280	2.650	5.333%	833.13万	0.00亿	0.000%
2026-08-25	48.960	49.690	49.960	47.190	0.290	0.587%	330.55万	0.00亿	0.000%
2026-08-24	49.400	49.400	51.340	47.680	0.910	1.877%	526.64万	0.00亿	0.000%
2026-08-21	46.120	48.490	48.920	45.200	2.140	4.617%	355.76万	0.00亿	0.000%
2026-08-20	46.610	46.350	47.500	45.010	0.640	1.400%	311.97万	0.00亿	0.000%
2026-08-19	48.260	45.710	49.230	45.510	-3.690	-7.470%	433.48万	0.00亿	0.000%
2026-08-18	50.000	49.400	50.790	48.680	-1.100	-2.178%	460.46万	0.00亿	0.000%
2026-08-17	47.070	50.500	50.820	45.920	4.080	8.789%	583.32万	0.00亿	0.000%
2026-08-14	45.080	46.420	46.500	44.540	1.560	3.477%	281.72万	0.00亿	0.000%
2026-08-13	45.900	44.860	46.980	44.650	-0.840	-1.838%	459.95万	0.00亿	0.000%
2026-08-12	44.240	45.700	46.320	44.010	1.350	3.044%	421.30万	0.00亿	0.000%
2026-08-11	42.250	44.350	45.120	41.180	2.700	6.483%	570.58万	0.00亿	0.000%
2026-08-10	42.000	41.650	42.680	40.530	0.570	1.388%	365.93万	0.00亿	0.000%
2026-08-07	40.060	41.080	41.230	39.410	0.980	2.444%	312.38万	0.00亿	0.000%
2026-08-06	38.890	40.100	40.870	38.310	0.930	2.374%	444.39万	0.00亿	0.000%
2026-08-05	38.250	39.170	39.560	38.020	0.850	2.218%	436.95万	0.00亿	0.000%
2026-08-04	36.550	38.320	38.960	35.970	2.120	5.856%	515.50万	0.00亿	0.000%
2026-08-03	35.700	36.200	37.180	34.730	0.910	2.579%	479.39万	0.00亿	0.000%
2026-07-31	35.000	35.290	36.760	34.600	2.070	6.231%	624.22万	0.00亿	0.000%
2026-07-30	36.150	33.220	36.150	33.180	-2.980	-8.232%	681.70万	0.00亿	0.000%
2026-07-29	36.000	36.200	37.500	34.810	0.370	1.033%	466.33万	0.00亿	0.000%
2026-07-28	36.320	35.830	38.750	35.680	-1.420	-3.812%	457.02万	0.00亿	0.000%
2026-07-27	37.410	37.250	38.760	36.510	-0.460	-1.220%	462.16万	0.00亿	0.000%
2026-07-24	36.430	37.710	39.940	36.400	0.400	1.072%	455.59万	0.00亿	0.000%
2026-07-23	39.490	37.310	39.490	36.670	-1.590	-4.087%	507.63万	0.00亿	0.000%
2026-07-22	40.810	38.900	41.750	38.810	-2.580	-6.220%	457.36万	0.00亿	0.000%
2026-07-21	39.510	41.480	41.970	35.300	2.230	5.682%	600.12万	0.00亿	0.000%
2026-07-20	42.660	39.250	44.000	38.530	-2.330	-5.604%	507.43万	0.00亿	0.000%
2026-07-17	47.490	41.580	48.150	41.200	-6.860	-14.162%	729.29万	0.00亿	0.000%
2026-07-16	48.890	48.440	50.200	47.530	-0.890	-1.804%	488.53万	0.00亿	0.000%
2026-07-15	49.730	49.330	52.420	48.700	-0.100	-0.202%	597.56万	0.00亿	0.000%
2026-07-14	49.200	49.430	50.510	46.000	-0.100	-0.202%	712.64万	0.00亿	0.000%
2026-07-13	55.060	49.530	56.730	49.310	-6.920	-12.259%	778.63万	0.00亿	0.000%
2026-07-10	58.160	56.450	60.350	56.450	-2.020	-3.455%	745.87万	0.00亿	0.000%
2026-07-09	54.100	58.470	58.860	54.100	4.050	7.442%	662.41万	0.00亿	0.000%
2026-07-08	56.000	54.420	57.840	53.100	-2.240	-3.953%	457.77万	0.00亿	0.000%
2026-07-07	56.200	56.660	59.280	55.420	-0.580	-1.013%	554.26万	0.00亿	0.000%
2026-07-06	55.410	57.240	59.880	51.800	3.180	5.882%	852.70万	0.00亿	0.000%
2026-07-03	56.330	54.060	56.330	54.040	-2.481	-4.388%	447.37万	0.00亿	0.000%
2026-07-02	57.401	56.541	60.401	55.201	-2.190	-3.729%	593.60万	0.00亿	0.000%
2026-07-01	60.901	58.731	62.841	58.431	-1.720	-2.845%	722.54万	0.00亿	0.000%
2026-06-30	53.981	60.451	60.891	53.781	6.130	11.285%	806.37万	0.00亿	0.000%
2026-06-29	55.701	54.321	57.031	52.401	-1.650	-2.948%	594.29万	0.00亿	0.000%
2026-06-26	57.901	55.971	60.681	55.901	-2.840	-4.829%	688.30万	0.00亿	0.000%
2026-06-25	59.221	58.811	59.221	56.101	0.340	0.581%	683.29万	0.00亿	0.000%
2026-06-24	57.871	58.471	59.601	56.411	-0.220	-0.375%	550.45万	0.00亿	0.000%
2026-06-23	59.561	58.691	62.131	57.801	-0.420	-0.711%	790.43万	0.00亿	0.000%
2026-06-22	61.281	59.111	61.401	57.541	-2.040	-3.336%	845.73万	0.00亿	0.000%
2026-06-18	60.531	61.151	61.251	58.901	1.600	2.687%	500.45万	0.00亿	0.000%
2026-06-17	60.781	59.551	62.701	59.151	-1.050	-1.733%	713.24万	0.00亿	0.000%
2026-06-16	56.881	60.601	61.801	55.801	3.920	6.916%	769.99万	0.00亿	0.000%
2026-06-15	53.201	56.681	57.801	52.901	3.600	6.782%	647.05万	0.00亿	0.000%
2026-06-12	53.821	53.081	54.321	51.711	0.780	1.491%	616.84万	0.00亿	0.000%
2026-06-11	50.681	52.301	54.401	49.681	1.690	3.339%	619.94万	0.00亿	0.000%
2026-06-10	51.481	50.611	52.361	49.751	-1.450	-2.785%	461.33万	0.00亿	0.000%
2026-06-09	52.301	52.061	52.561	51.401	0.550	1.068%	380.93万	0.00亿	0.000%
2026-06-08	51.801	51.511	54.321	51.121	-2.480	-4.593%	510.30万	0.00亿	0.000%
2026-06-05	55.201	53.991	56.891	53.191	-1.280	-2.316%	539.16万	0.00亿	0.000%
2026-06-04	54.901	55.271	56.601	54.421	-0.400	-0.719%	493.72万	0.00亿	0.000%
2026-06-03	54.491	55.671	56.651	53.861	1.410	2.599%	598.75万	0.00亿	0.000%
2026-06-02	53.861	54.261	54.851	50.901	0.990	1.858%	671.05万	0.00亿	0.000%
2026-06-01	52.901	53.271	55.041	52.071	0.020	0.038%	726.68万	0.00亿	0.000%
2026-05-29	59.321	53.251	59.531	52.401	-6.080	-10.248%	915.58万	0.00亿	0.000%
2026-05-28	60.101	59.331	60.711	58.161	-1.260	-2.080%	584.63万	0.00亿	0.000%
2026-05-27	63.901	60.591	64.461	60.111	-3.160	-4.957%	585.70万	0.00亿	0.000%
2026-05-26	65.051	63.751	65.551	61.601	-1.080	-1.666%	666.11万	0.00亿	0.000%
2026-05-25	65.211	64.831	66.881	63.671	-0.450	-0.689%	683.64万	0.00亿	0.000%
2026-05-22	63.151	65.281	66.081	62.101	2.130	3.373%	682.04万	0.00亿	0.000%
2026-05-21	65.801	63.151	67.901	62.011	-1.810	-2.786%	979.94万	0.00亿	0.000%
2026-05-20	64.501	64.961	65.351	62.581	0.460	0.713%	574.80万	0.00亿	0.000%
2026-05-19	64.591	64.501	64.901	62.001	-0.600	-0.922%	663.87万	0.00亿	0.000%
2026-05-18	66.351	65.101	67.671	63.901	-3.300	-4.824%	1,017.84万	0.00亿	0.000%
2026-05-15	64.881	68.401	69.221	63.401	5.340	8.468%	1,378.82万	0.00亿	0.000%
2026-05-14	62.601	63.061	65.731	60.871	1.140	1.841%	1,120.39万	0.00亿	0.000%
2026-05-13	60.671	61.921	63.911	60.671	-0.990	-1.574%	1,227.58万	0.00亿	0.000%
2026-05-12	58.801	62.911	65.781	56.901	5.010	8.653%	2,077.83万	0.00亿	0.000%
2026-05-11	54.901	57.901	57.951	52.401	6.280	12.166%	1,943.59万	0.00亿	0.000%
2026-05-08	53.051	51.621	53.051	50.891	-1.490	-2.805%	604.24万	0.00亿	0.000%
2026-05-07	53.731	53.111	54.221	52.611	-0.590	-1.099%	600.67万	0.00亿	0.000%
2026-05-06	52.781	53.701	55.101	52.511	0.950	1.801%	959.37万	0.00亿	0.000%
2026-04-30	50.811	52.751	55.321	50.811	2.200	4.352%	1,650.60万	0.00亿	0.000%
2026-04-29	50.211	50.551	51.881	49.941	-0.250	-0.492%	549.19万	0.00亿	0.000%
2026-04-28	50.881	50.801	52.161	49.911	-0.290	-0.568%	597.40万	0.00亿	0.000%
2026-04-27	50.581	51.091	51.531	49.031	0.510	1.008%	465.00万	0.00亿	0.000%
2026-04-24	50.061	50.581	51.121	49.631	0.420	0.837%	411.94万	0.00亿	0.000%
2026-04-23	51.631	50.161	51.631	49.481	-0.470	-0.928%	482.34万	0.00亿	0.000%
2026-04-22	50.101	50.631	50.981	49.621	0.530	1.058%	320.98万	0.00亿	0.000%
2026-04-21	51.571	50.101	51.571	49.801	-1.540	-2.982%	469.07万	0.00亿	0.000%
2026-04-20	51.511	51.641	52.381	50.381	0.360	0.702%	543.28万	0.00亿	0.000%
2026-04-17	52.291	51.281	52.611	51.101	-1.040	-1.988%	472.35万	0.00亿	0.000%
2026-04-16	52.691	52.321	53.641	51.641	-0.080	-0.153%	580.76万	0.00亿	0.000%
2026-04-15	52.901	52.401	54.051	51.701	-0.490	-0.926%	616.68万	0.00亿	0.000%
2026-04-14	54.291	52.891	54.991	52.241	-0.970	-1.801%	639.16万	0.00亿	0.000%
2026-04-13	53.371	53.861	55.381	53.121	-0.910	-1.661%	608.33万	0.00亿	0.000%
2026-04-10	54.911	54.771	56.401	54.561	0.000	0.000%	762.45万	0.00亿	0.000%
2026-04-09	54.891	55.051	55.971	53.001	0.000	0.000%	1,084.96万	0.00亿	0.000%
2026-04-08	56.401	56.301	56.681	55.231	0.000	0.000%	900.89万	0.00亿	0.000%
2026-04-07	54.741	54.701	56.201	54.191	0.000	0.000%	475.38万	0.00亿	0.000%
2026-04-03	52.841	54.391	55.881	51.831	0.000	0.000%	770.93万	0.00亿	0.000%
2026-04-02	54.901	52.491	54.911	51.641	0.000	0.000%	523.99万	0.00亿	0.000%
2026-04-01	53.971	54.911	55.201	53.361	0.000	0.000%	557.40万	0.00亿	0.000%