灿芯股份（688691）历史行情

以下为灿芯股份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
2026-10-05	61.580	58.320	62.480	58.320	-3.110	-5.063%	296.97万	1.77亿	4.070%
2026-10-02	61.580	58.320	62.480	58.320	-3.110	-5.063%	296.97万	1.77亿	4.070%
2026-10-01	61.580	58.320	62.480	58.320	-3.110	-5.063%	296.97万	1.77亿	4.070%
2026-09-30	61.580	58.320	62.480	58.320	-3.110	-5.063%	296.97万	0.00亿	0.000%
2026-09-29	59.680	61.430	61.940	59.400	0.960	1.588%	305.32万	0.00亿	0.000%
2026-09-28	64.080	60.470	64.350	59.460	-3.880	-6.030%	421.33万	0.00亿	0.000%
2026-09-27	64.410	64.350	66.000	64.310	-1.140	-1.741%	248.58万	1.62亿	3.407%
2026-09-24	64.410	64.350	66.000	64.310	-1.140	-1.741%	248.58万	0.00亿	0.000%
2026-09-23	65.950	65.490	66.370	64.860	-0.060	-0.092%	244.24万	0.00亿	0.000%
2026-09-22	67.390	65.550	68.300	65.310	0.280	0.429%	361.90万	0.00亿	0.000%
2026-09-21	65.510	65.270	66.240	64.600	0.240	0.369%	303.29万	0.00亿	0.000%
2026-09-18	62.690	65.030	66.210	62.500	3.410	5.534%	481.37万	0.00亿	0.000%
2026-09-17	61.510	61.620	63.360	61.030	-0.280	-0.452%	274.10万	0.00亿	0.000%
2026-09-16	58.830	61.900	62.330	58.300	3.070	5.218%	341.96万	0.00亿	0.000%
2026-09-15	58.290	58.830	60.600	58.010	0.300	0.513%	243.00万	0.00亿	0.000%
2026-09-14	58.300	58.530	59.180	57.210	-0.380	-0.645%	283.18万	0.00亿	0.000%
2026-09-11	59.900	58.910	60.180	57.180	-1.500	-2.483%	272.89万	0.00亿	0.000%
2026-09-10	60.470	60.410	61.900	59.520	-0.610	-1.000%	236.36万	0.00亿	0.000%
2026-09-09	61.970	61.020	63.560	60.690	-0.680	-1.102%	217.39万	0.00亿	0.000%
2026-09-08	62.200	61.700	63.710	61.500	-0.800	-1.280%	233.93万	0.00亿	0.000%
2026-09-07	61.580	62.500	63.200	61.160	1.300	2.124%	246.26万	0.00亿	0.000%
2026-09-04	63.890	61.200	64.730	60.630	-2.300	-3.622%	313.03万	0.00亿	0.000%
2026-09-03	64.600	63.500	64.610	62.520	-0.390	-0.610%	223.71万	0.00亿	0.000%
2026-09-02	63.570	63.890	64.370	63.040	-0.630	-0.976%	241.95万	0.00亿	0.000%
2026-09-01	66.890	64.520	66.990	64.330	-2.370	-3.543%	313.55万	0.00亿	0.000%
2026-08-31	63.040	66.890	67.120	63.040	2.380	3.689%	408.08万	0.00亿	0.000%
2026-08-28	66.140	64.510	67.500	64.410	-2.370	-3.544%	377.41万	0.00亿	0.000%
2026-08-27	63.500	66.880	67.220	63.440	3.380	5.323%	476.06万	0.00亿	0.000%
2026-08-26	62.880	63.500	64.000	61.630	0.040	0.063%	271.57万	0.00亿	0.000%
2026-08-25	62.500	63.460	63.760	60.220	0.440	0.698%	274.70万	0.00亿	0.000%
2026-08-24	65.100	63.020	65.320	61.290	-1.480	-2.295%	314.40万	0.00亿	0.000%
2026-08-21	63.660	64.500	65.770	62.640	0.480	0.750%	297.73万	0.00亿	0.000%
2026-08-20	64.630	64.020	65.590	63.350	0.390	0.613%	374.39万	0.00亿	0.000%
2026-08-19	67.780	63.630	68.890	63.300	-6.340	-9.061%	544.50万	0.00亿	0.000%
2026-08-18	70.180	69.970	71.440	68.280	-1.200	-1.686%	434.77万	0.00亿	0.000%
2026-08-17	68.990	71.170	71.320	68.090	2.210	3.205%	437.60万	0.00亿	0.000%
2026-08-14	68.880	68.960	69.290	67.100	1.310	1.936%	363.71万	0.00亿	0.000%
2026-08-13	69.540	67.650	70.280	67.500	-0.850	-1.241%	482.17万	0.00亿	0.000%
2026-08-12	66.580	68.500	68.800	66.200	1.700	2.545%	460.73万	0.00亿	0.000%
2026-08-11	65.950	66.800	67.950	65.650	-0.650	-0.964%	380.21万	0.00亿	0.000%
2026-08-10	68.170	67.450	68.400	65.920	-0.900	-1.317%	544.65万	0.00亿	0.000%
2026-08-07	65.990	68.350	68.700	64.440	2.550	3.875%	711.08万	0.00亿	0.000%
2026-08-06	63.580	65.800	66.810	62.880	1.200	1.858%	657.62万	0.00亿	0.000%
2026-08-05	61.150	64.600	65.090	60.450	3.350	5.469%	676.28万	0.00亿	0.000%
2026-08-04	58.060	61.250	61.970	57.940	3.250	5.603%	508.00万	0.00亿	0.000%
2026-08-03	59.290	58.000	60.440	57.110	-1.900	-3.172%	412.07万	0.00亿	0.000%
2026-07-31	61.500	59.900	63.420	59.890	3.270	5.774%	655.65万	0.00亿	0.000%
2026-07-30	61.240	56.630	64.360	56.580	-4.050	-6.674%	675.45万	0.00亿	0.000%
2026-07-29	63.000	60.680	63.000	57.000	-1.100	-1.781%	611.30万	0.00亿	0.000%
2026-07-28	64.980	61.780	67.430	61.300	-5.190	-7.750%	578.05万	0.00亿	0.000%
2026-07-27	66.110	66.970	67.990	64.380	0.140	0.209%	507.83万	0.00亿	0.000%
2026-07-24	66.880	66.830	69.580	66.830	-2.040	-2.962%	478.58万	0.00亿	0.000%
2026-07-23	73.580	68.870	73.890	68.330	-4.430	-6.044%	605.91万	0.00亿	0.000%
2026-07-22	73.000	73.300	76.730	72.100	-1.500	-2.005%	751.16万	0.00亿	0.000%
2026-07-21	72.000	74.800	75.180	61.100	4.740	6.766%	996.85万	0.00亿	0.000%
2026-07-20	78.880	70.060	80.000	67.490	-7.030	-9.119%	906.50万	0.00亿	0.000%
2026-07-17	91.190	77.090	92.090	76.920	-15.140	-16.415%	1,043.05万	0.00亿	0.000%
2026-07-16	93.600	92.230	99.360	91.600	-4.260	-4.415%	792.68万	0.00亿	0.000%
2026-07-15	104.840	96.490	105.000	93.820	-7.190	-6.935%	951.47万	0.00亿	0.000%
2026-07-14	107.000	103.680	107.990	96.810	-2.590	-2.437%	1,078.11万	0.00亿	0.000%
2026-07-13	104.200	106.270	111.860	103.880	-1.240	-1.153%	988.56万	0.00亿	0.000%
2026-07-10	117.560	107.510	120.700	107.510	-8.540	-7.359%	1,237.12万	0.00亿	0.000%
2026-07-09	113.000	116.050	117.000	106.290	2.070	1.816%	1,955.40万	0.00亿	0.000%
2026-07-08	103.330	113.980	118.040	103.330	15.610	15.869%	2,612.87万	0.00亿	0.000%
2026-07-07	95.580	98.370	101.560	94.100	1.070	1.100%	571.05万	0.00亿	0.000%
2026-07-06	100.230	97.300	101.500	93.100	-2.260	-2.270%	747.34万	0.00亿	0.000%
2026-07-03	103.000	99.560	105.500	99.180	-4.260	-4.103%	839.86万	0.00亿	0.000%
2026-07-02	108.000	103.820	114.180	102.100	-6.680	-6.045%	818.05万	0.00亿	0.000%
2026-07-01	117.590	110.500	119.160	109.300	-5.430	-4.684%	1,026.21万	0.00亿	0.000%
2026-06-30	101.860	115.930	116.600	100.800	14.920	14.771%	1,496.62万	0.00亿	0.000%
2026-06-29	102.100	101.010	105.880	96.960	-1.990	-1.932%	825.66万	0.00亿	0.000%
2026-06-26	106.300	103.000	107.630	100.800	-6.600	-6.022%	857.59万	0.00亿	0.000%
2026-06-25	107.620	109.600	112.490	101.800	1.980	1.840%	1,203.40万	0.00亿	0.000%
2026-06-24	100.250	107.620	110.780	98.090	6.070	5.977%	1,021.05万	0.00亿	0.000%
2026-06-23	100.000	101.550	105.280	97.130	0.050	0.049%	535.41万	0.00亿	0.000%
2026-06-22	106.210	101.500	106.660	98.530	-5.080	-4.766%	790.94万	0.00亿	0.000%
2026-06-18	100.130	106.580	108.600	99.600	6.140	6.113%	837.82万	0.00亿	0.000%
2026-06-17	95.580	100.440	101.200	95.010	2.910	2.984%	681.67万	0.00亿	0.000%
2026-06-16	98.080	97.530	99.560	96.150	-0.550	-0.561%	588.05万	0.00亿	0.000%
2026-06-15	95.700	98.080	99.530	95.000	2.410	2.519%	623.20万	0.00亿	0.000%
2026-06-12	96.760	95.670	98.850	93.230	1.820	1.939%	509.09万	0.00亿	0.000%
2026-06-11	91.930	93.850	95.990	91.930	0.350	0.374%	378.47万	0.00亿	0.000%
2026-06-10	93.310	93.500	97.120	91.010	-1.440	-1.517%	403.15万	0.00亿	0.000%
2026-06-09	92.000	94.940	96.450	91.010	4.460	4.929%	504.11万	0.00亿	0.000%
2026-06-08	88.140	90.480	93.760	88.130	-4.620	-4.858%	500.68万	0.00亿	0.000%
2026-06-05	96.500	95.100	101.000	94.360	-3.750	-3.794%	644.83万	0.00亿	0.000%
2026-06-04	96.800	98.850	101.950	96.000	0.350	0.355%	586.80万	0.00亿	0.000%
2026-06-03	98.510	98.500	102.990	96.800	1.050	1.077%	661.61万	0.00亿	0.000%
2026-06-02	98.120	97.450	100.830	94.330	-0.650	-0.663%	651.79万	0.00亿	0.000%
2026-06-01	106.490	98.100	107.820	98.000	-7.700	-7.278%	755.64万	0.00亿	0.000%
2026-05-29	118.400	105.800	118.650	104.230	-12.870	-10.845%	1,205.38万	0.00亿	0.000%
2026-05-28	113.300	118.670	123.600	112.000	2.670	2.302%	1,094.33万	0.00亿	0.000%
2026-05-27	127.170	116.000	127.790	113.620	-9.260	-7.393%	1,271.01万	0.00亿	0.000%
2026-05-26	131.100	125.260	131.980	121.600	-7.740	-5.820%	1,337.37万	0.00亿	0.000%
2026-05-25	122.500	133.000	138.500	122.430	10.300	8.394%	1,661.43万	0.00亿	0.000%
2026-05-22	120.090	122.700	125.960	116.200	4.030	3.396%	1,093.17万	0.00亿	0.000%
2026-05-21	128.430	118.670	130.000	116.660	-9.790	-7.621%	1,345.96万	0.00亿	0.000%
2026-05-20	122.000	128.460	134.000	118.410	6.320	5.174%	1,951.28万	0.00亿	0.000%
2026-05-19	109.920	122.140	122.850	106.880	14.040	12.988%	1,572.70万	0.00亿	0.000%
2026-05-18	111.190	108.100	114.390	107.000	-4.210	-3.749%	972.62万	0.00亿	0.000%
2026-05-15	116.400	112.310	120.260	110.010	-4.160	-3.572%	960.38万	0.00亿	0.000%
2026-05-14	122.960	116.470	124.690	116.400	-4.010	-3.328%	924.43万	0.00亿	0.000%
2026-05-13	118.100	120.480	121.280	115.180	-0.630	-0.520%	840.70万	0.00亿	0.000%
2026-05-12	122.580	121.110	124.710	117.500	-2.700	-2.181%	935.38万	0.00亿	0.000%
2026-05-11	121.550	123.810	126.660	119.680	4.270	3.572%	1,279.68万	0.00亿	0.000%
2026-05-08	122.220	119.540	123.920	119.080	-6.360	-5.052%	1,152.59万	0.00亿	0.000%
2026-05-07	124.430	125.900	127.000	122.000	1.840	1.483%	1,163.00万	0.00亿	0.000%
2026-05-06	125.480	124.060	133.000	119.900	1.260	1.026%	2,103.19万	0.00亿	0.000%
2026-04-30	108.360	122.800	125.000	108.000	16.800	15.849%	1,749.63万	0.00亿	0.000%
2026-04-29	104.010	106.000	107.210	100.680	0.800	0.760%	645.65万	0.00亿	0.000%
2026-04-28	112.000	105.200	113.990	104.520	-8.800	-7.719%	976.74万	0.00亿	0.000%
2026-04-27	105.330	114.000	114.800	103.300	10.740	10.401%	1,485.20万	0.00亿	0.000%
2026-04-24	97.730	103.260	108.100	95.470	5.260	5.367%	1,223.70万	0.00亿	0.000%
2026-04-23	103.990	98.000	105.200	96.100	-5.600	-5.405%	707.36万	0.00亿	0.000%
2026-04-22	101.700	103.600	103.780	99.600	1.970	1.938%	565.73万	0.00亿	0.000%
2026-04-21	104.240	101.630	104.240	99.600	-3.620	-3.439%	532.59万	0.00亿	0.000%
2026-04-20	104.600	105.250	107.700	103.540	-0.230	-0.218%	430.76万	0.00亿	0.000%
2026-04-17	105.960	105.480	108.050	104.430	-1.860	-1.733%	522.49万	0.00亿	0.000%
2026-04-16	106.590	107.340	108.000	104.250	1.890	1.792%	537.28万	0.00亿	0.000%
2026-04-15	110.020	105.450	110.800	104.660	-3.590	-3.292%	700.84万	0.00亿	0.000%
2026-04-14	106.690	109.040	112.660	105.000	4.930	4.735%	987.84万	0.00亿	0.000%
2026-04-13	98.500	104.110	106.890	98.480	5.010	5.055%	820.24万	0.00亿	0.000%
2026-04-10	98.500	99.100	102.200	98.360	1.600	1.641%	638.63万	0.00亿	0.000%
2026-04-09	97.000	97.500	100.100	96.550	-2.060	-2.069%	467.52万	0.00亿	0.000%
2026-04-08	95.430	99.560	99.820	94.000	8.400	9.215%	667.96万	0.00亿	0.000%
2026-04-07	89.000	91.160	93.430	89.000	0.000	0.000%	427.05万	0.00亿	0.000%
2026-04-03	90.910	88.350	91.300	87.580	0.000	0.000%	357.15万	0.00亿	0.000%
2026-04-02	93.660	90.090	94.500	88.710	0.000	0.000%	424.04万	0.00亿	0.000%
2026-04-01	92.000	94.550	95.850	91.390	0.000	0.000%	594.66万	0.00亿	0.000%