芯碁微装（688630）历史行情
以下为芯碁微装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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 8.05亿 | 1.559% |
| 2026-10-06 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 8.05亿 | 1.559% |
| 2026-10-05 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 8.05亿 | 1.559% |
| 2026-10-02 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 8.05亿 | 1.559% |
| 2026-10-01 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 8.05亿 | 1.559% |
| 2026-09-30 | 398.000 | 388.680 | 404.970 | 384.050 | -8.490 | -2.138% | 205.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 395.620 | 397.170 | 400.000 | 388.890 | -0.120 | -0.030% | 224.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 416.760 | 397.290 | 419.960 | 391.250 | -20.710 | -4.955% | 267.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 437.050 | 418.000 | 437.050 | 418.000 | -22.680 | -5.147% | 293.02万 | 12.46亿 | 2.224% |
| 2026-09-24 | 437.050 | 418.000 | 437.050 | 418.000 | -22.680 | -5.147% | 293.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 430.000 | 440.680 | 448.880 | 426.500 | 12.990 | 3.037% | 349.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 430.500 | 427.690 | 446.550 | 425.340 | 4.790 | 1.133% | 430.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 442.000 | 422.900 | 444.000 | 420.250 | -16.930 | -3.849% | 434.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 440.900 | 439.830 | 446.000 | 426.010 | 8.630 | 2.001% | 447.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 430.000 | 431.200 | 441.000 | 425.010 | -1.800 | -0.416% | 379.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 415.000 | 433.000 | 438.880 | 407.770 | 20.230 | 4.901% | 491.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 401.960 | 412.770 | 422.900 | 401.960 | 11.070 | 2.756% | 332.68万 | 0.00亿 | 0.000% |
| 2026-09-14 | 394.260 | 401.700 | 408.070 | 388.500 | -0.600 | -0.149% | 285.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 401.320 | 402.300 | 405.760 | 383.380 | -7.000 | -1.710% | 346.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 407.260 | 409.300 | 419.990 | 403.300 | -1.480 | -0.360% | 255.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 416.000 | 410.780 | 424.680 | 405.950 | 5.780 | 1.427% | 319.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 410.000 | 405.000 | 419.590 | 401.000 | -5.050 | -1.232% | 357.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 377.460 | 410.050 | 412.870 | 377.000 | 39.250 | 10.585% | 525.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 396.010 | 370.800 | 401.900 | 366.580 | -19.200 | -4.923% | 463.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 397.190 | 390.000 | 401.580 | 379.240 | 0.590 | 0.152% | 361.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 398.000 | 389.410 | 401.880 | 389.000 | -14.590 | -3.611% | 367.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 419.000 | 404.000 | 421.790 | 400.000 | -14.800 | -3.534% | 314.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 402.390 | 418.800 | 419.870 | 401.180 | 0.000 | 0.000% | 372.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 434.860 | 418.800 | 442.500 | 417.150 | -19.800 | -4.514% | 440.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 423.000 | 438.600 | 444.440 | 412.320 | 8.000 | 1.858% | 818.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 427.820 | 430.600 | 433.000 | 406.580 | 15.600 | 3.759% | 503.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 416.110 | 415.000 | 420.000 | 396.800 | -11.150 | -2.616% | 515.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 432.000 | 426.150 | 439.820 | 406.000 | -3.430 | -0.798% | 545.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 428.430 | 429.580 | 455.600 | 419.040 | -3.420 | -0.790% | 470.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 445.000 | 433.000 | 466.660 | 421.980 | -1.000 | -0.230% | 659.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 448.000 | 434.000 | 466.990 | 429.000 | -37.200 | -7.895% | 666.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 450.000 | 471.200 | 475.600 | 444.300 | 22.410 | 4.993% | 603.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 419.980 | 448.790 | 448.950 | 415.020 | 29.790 | 7.110% | 485.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 420.650 | 419.000 | 429.870 | 412.000 | 0.000 | 0.000% | 357.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 430.000 | 419.000 | 444.880 | 415.000 | -6.500 | -1.528% | 524.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 418.320 | 425.500 | 427.250 | 409.130 | 10.500 | 2.530% | 408.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 421.020 | 415.000 | 434.660 | 414.000 | -15.300 | -3.556% | 406.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 431.030 | 430.300 | 437.000 | 418.000 | 3.310 | 0.775% | 584.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 394.330 | 426.990 | 439.000 | 394.330 | 34.370 | 8.754% | 798.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 353.780 | 392.620 | 397.990 | 350.020 | 31.620 | 8.759% | 742.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 338.140 | 361.000 | 369.630 | 333.000 | 21.000 | 6.176% | 803.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 310.000 | 340.000 | 345.000 | 305.990 | 36.470 | 12.015% | 620.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 322.000 | 303.530 | 332.990 | 300.030 | -21.700 | -6.672% | 571.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 346.800 | 325.230 | 359.880 | 325.000 | 25.330 | 8.446% | 879.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 348.230 | 299.900 | 349.890 | 297.570 | -50.020 | -14.295% | 866.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 378.400 | 349.920 | 385.930 | 330.000 | -28.080 | -7.429% | 828.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 408.000 | 378.000 | 429.000 | 373.000 | -42.900 | -10.192% | 698.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 404.800 | 420.900 | 424.990 | 390.000 | 12.100 | 2.960% | 651.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 377.630 | 408.800 | 426.240 | 377.630 | 24.800 | 6.458% | 749.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 408.510 | 384.000 | 414.810 | 380.030 | -17.000 | -4.239% | 565.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 399.990 | 401.000 | 428.000 | 390.000 | -2.450 | -0.607% | 841.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 357.500 | 403.450 | 403.580 | 320.010 | 59.450 | 17.282% | 947.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 375.000 | 344.000 | 391.000 | 330.000 | -15.780 | -4.386% | 851.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 378.740 | 359.780 | 394.010 | 359.500 | -24.220 | -6.307% | 826.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 421.970 | 384.000 | 428.930 | 377.810 | -46.770 | -10.857% | 862.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 467.000 | 430.770 | 467.510 | 425.000 | -24.830 | -5.450% | 506.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 453.000 | 455.600 | 464.000 | 420.660 | 9.020 | 2.020% | 543.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 450.020 | 446.580 | 481.970 | 444.000 | -18.440 | -3.965% | 443.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 517.120 | 465.020 | 525.000 | 464.000 | -52.780 | -10.193% | 614.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 489.000 | 517.800 | 523.350 | 468.880 | 44.540 | 9.411% | 595.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 470.000 | 473.260 | 494.810 | 451.060 | 11.030 | 2.386% | 506.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 467.980 | 462.230 | 478.200 | 455.880 | -7.770 | -1.653% | 433.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 488.330 | 470.000 | 499.000 | 448.000 | -10.320 | -2.149% | 537.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 467.980 | 480.320 | 502.000 | 444.550 | 12.320 | 2.632% | 545.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 474.630 | 468.000 | 499.950 | 464.800 | -29.270 | -5.886% | 584.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 550.000 | 497.270 | 577.660 | 490.110 | -52.120 | -9.487% | 763.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 539.000 | 549.390 | 555.000 | 518.880 | 1.320 | 0.241% | 453.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 538.000 | 548.070 | 558.000 | 503.660 | 20.100 | 3.807% | 640.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 541.310 | 527.970 | 554.950 | 512.500 | -27.530 | -4.956% | 538.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 520.000 | 555.500 | 563.890 | 515.000 | 41.620 | 8.099% | 538.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 459.000 | 513.880 | 515.850 | 455.550 | 50.990 | 11.016% | 595.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 485.550 | 462.890 | 487.990 | 458.160 | -25.110 | -5.145% | 497.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 510.000 | 488.000 | 512.000 | 461.530 | -14.000 | -2.789% | 691.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 473.000 | 502.000 | 512.820 | 471.000 | 26.230 | 5.513% | 473.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 459.080 | 475.770 | 493.790 | 458.870 | 11.970 | 2.581% | 602.37万 | 0.00亿 | 0.000% |
| 2026-06-16 | 445.000 | 463.800 | 472.000 | 435.000 | 25.610 | 5.844% | 557.65万 | 0.00亿 | 0.000% |
| 2026-06-15 | 400.000 | 438.190 | 443.000 | 386.090 | 44.190 | 11.216% | 722.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 413.500 | 394.000 | 438.880 | 391.400 | 0.300 | 0.076% | 725.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 379.000 | 393.700 | 393.870 | 374.000 | 10.700 | 2.794% | 572.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 392.000 | 383.000 | 398.330 | 371.000 | -20.080 | -4.982% | 625.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 398.000 | 403.080 | 408.980 | 375.000 | 12.580 | 3.222% | 686.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 350.060 | 390.500 | 406.000 | 348.410 | 11.500 | 3.034% | 880.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 395.000 | 379.000 | 408.500 | 373.010 | -29.000 | -7.108% | 823.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 358.900 | 408.000 | 413.860 | 354.000 | 41.500 | 11.323% | 952.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 363.100 | 366.500 | 381.500 | 355.000 | 13.200 | 3.736% | 824.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 342.520 | 353.300 | 374.990 | 341.000 | 13.410 | 3.945% | 890.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 341.990 | 339.890 | 359.800 | 330.200 | 4.890 | 1.460% | 1,006.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 335.000 | 335.000 | 366.000 | 333.130 | 9.000 | 2.761% | 1,165.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 281.000 | 326.000 | 330.880 | 278.000 | 43.000 | 15.194% | 1,057.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 297.010 | 283.000 | 308.880 | 279.000 | -11.070 | -3.764% | 776.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 310.310 | 294.070 | 310.900 | 288.510 | -12.730 | -4.149% | 781.33万 | 0.00亿 | 0.000% |
| 2026-05-25 | 309.930 | 306.800 | 316.980 | 289.000 | 8.500 | 2.849% | 969.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 273.860 | 298.300 | 305.800 | 270.000 | 30.050 | 11.202% | 810.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 295.100 | 268.250 | 299.970 | 266.000 | -23.140 | -7.941% | 700.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 277.000 | 291.390 | 295.000 | 274.230 | 12.090 | 4.329% | 711.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 267.880 | 279.300 | 279.380 | 255.500 | 15.690 | 5.952% | 614.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 257.280 | 263.610 | 272.880 | 257.000 | 4.900 | 1.894% | 554.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 266.460 | 258.710 | 270.990 | 246.650 | -8.420 | -3.152% | 824.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 283.000 | 267.130 | 288.780 | 267.000 | -17.430 | -6.125% | 621.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 270.000 | 284.560 | 286.800 | 267.000 | 7.260 | 2.618% | 649.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 266.320 | 277.300 | 282.900 | 262.000 | 10.870 | 4.080% | 807.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 264.340 | 266.430 | 272.880 | 252.020 | 7.270 | 2.805% | 816.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 268.100 | 259.160 | 270.000 | 256.000 | -13.790 | -5.052% | 586.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 268.000 | 272.950 | 274.100 | 263.180 | 5.950 | 2.228% | 416.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 263.000 | 267.000 | 274.960 | 259.780 | 9.250 | 3.589% | 587.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 266.740 | 257.750 | 268.800 | 251.990 | -7.200 | -2.717% | 560.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 260.730 | 264.950 | 267.530 | 255.550 | 0.950 | 0.360% | 393.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 269.940 | 264.000 | 275.850 | 260.340 | -6.000 | -2.222% | 461.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 255.000 | 270.000 | 275.000 | 249.800 | 17.150 | 6.783% | 699.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 241.130 | 252.850 | 258.880 | 240.920 | 11.900 | 4.939% | 683.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 257.800 | 240.950 | 261.700 | 238.000 | -16.710 | -6.485% | 706.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 253.330 | 257.660 | 264.970 | 252.000 | 2.480 | 0.972% | 654.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 241.300 | 255.180 | 257.300 | 238.580 | 11.950 | 4.913% | 799.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 244.210 | 243.230 | 249.150 | 237.180 | 2.980 | 1.240% | 629.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 234.100 | 240.250 | 244.300 | 230.080 | 4.130 | 1.749% | 784.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 233.900 | 236.120 | 236.230 | 224.200 | 1.820 | 0.777% | 795.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 248.030 | 234.300 | 254.090 | 232.570 | -1.880 | -0.796% | 959.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 241.090 | 236.180 | 246.510 | 234.300 | -4.120 | -1.715% | 751.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 239.700 | 240.300 | 246.190 | 236.300 | -6.500 | -2.634% | 646.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 244.200 | 246.800 | 254.270 | 237.670 | 2.600 | 1.065% | 766.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 238.500 | 244.200 | 251.250 | 234.500 | 0.000 | 0.000% | 985.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 209.300 | 239.300 | 239.300 | 209.300 | 0.000 | 0.000% | 1,223.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 192.180 | 199.300 | 205.300 | 191.510 | 0.000 | 0.000% | 571.11万 | 0.00亿 | 0.000% |
| 2026-04-03 | 188.960 | 192.290 | 198.800 | 186.970 | 0.000 | 0.000% | 441.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 191.540 | 187.000 | 194.080 | 184.940 | 0.000 | 0.000% | 321.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 200.300 | 194.300 | 201.100 | 192.300 | 0.000 | 0.000% | 481.57万 | 0.00亿 | 0.000% |