北芯生命（688712）历史行情

以下为北芯生命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
2026-10-02	31.350	30.920	31.950	30.580	0.400	1.311%	190.27万	0.59亿	4.173%
2026-10-01	31.350	30.920	31.950	30.580	0.400	1.311%	190.27万	0.59亿	4.173%
2026-09-30	31.350	30.920	31.950	30.580	0.400	1.311%	190.27万	0.00亿	0.000%
2026-09-29	30.560	30.520	31.100	30.320	-0.060	-0.196%	91.45万	0.00亿	0.000%
2026-09-28	31.210	30.580	31.550	30.510	-0.640	-2.050%	134.94万	0.00亿	0.000%
2026-09-27	32.270	31.220	32.280	31.180	-1.060	-3.284%	144.65万	0.46亿	3.172%
2026-09-24	32.270	31.220	32.280	31.180	-1.060	-3.284%	144.65万	0.00亿	0.000%
2026-09-23	31.700	32.280	32.580	31.610	0.400	1.255%	218.72万	0.00亿	0.000%
2026-09-22	30.810	31.880	32.250	30.810	0.480	1.529%	293.01万	0.00亿	0.000%
2026-09-21	31.950	31.400	31.950	31.010	0.330	1.062%	225.80万	0.00亿	0.000%
2026-09-18	29.840	31.070	31.380	29.720	1.470	4.966%	275.61万	0.00亿	0.000%
2026-09-17	29.030	29.600	29.850	29.030	0.280	0.955%	117.15万	0.00亿	0.000%
2026-09-16	29.470	29.320	29.580	29.010	0.000	0.000%	111.30万	0.00亿	0.000%
2026-09-15	29.560	29.320	29.760	29.300	-0.260	-0.879%	76.62万	0.00亿	0.000%
2026-09-14	29.470	29.580	29.890	29.120	-0.060	-0.202%	109.97万	0.00亿	0.000%
2026-09-11	29.160	29.640	29.860	28.830	0.430	1.472%	153.79万	0.00亿	0.000%
2026-09-10	30.190	29.210	30.330	29.050	-1.010	-3.342%	150.25万	0.00亿	0.000%
2026-09-09	31.020	30.220	31.020	30.150	-0.800	-2.579%	231.06万	0.00亿	0.000%
2026-09-08	31.330	31.020	31.330	30.810	-0.050	-0.161%	102.35万	0.00亿	0.000%
2026-09-07	31.190	31.070	31.340	30.910	-0.170	-0.544%	115.01万	0.00亿	0.000%
2026-09-04	31.840	31.240	32.300	31.120	-0.560	-1.761%	224.64万	0.00亿	0.000%
2026-09-03	32.000	31.800	32.160	31.720	-0.100	-0.313%	100.26万	0.00亿	0.000%
2026-09-02	32.400	31.900	32.460	31.840	-0.480	-1.482%	125.44万	0.00亿	0.000%
2026-09-01	32.230	32.380	32.840	32.020	0.170	0.528%	179.83万	0.00亿	0.000%
2026-08-31	32.220	32.210	32.740	32.080	-0.750	-2.275%	220.11万	0.00亿	0.000%
2026-08-28	33.360	32.960	33.570	32.850	-0.570	-1.700%	177.37万	0.00亿	0.000%
2026-08-27	32.670	33.530	33.840	32.350	0.890	2.727%	258.65万	0.00亿	0.000%
2026-08-26	32.730	32.640	33.520	32.600	-0.170	-0.518%	218.47万	0.00亿	0.000%
2026-08-25	33.200	32.810	33.800	32.330	0.630	1.958%	318.13万	0.00亿	0.000%
2026-08-24	33.000	32.180	33.210	31.700	-1.040	-3.131%	219.33万	0.00亿	0.000%
2026-08-21	33.930	33.220	33.930	32.440	-0.730	-2.150%	183.04万	0.00亿	0.000%
2026-08-20	34.310	33.950	34.390	33.000	1.450	4.462%	304.30万	0.00亿	0.000%
2026-08-19	34.000	32.500	34.450	32.400	-1.770	-5.165%	285.08万	0.00亿	0.000%
2026-08-18	34.990	34.270	35.000	34.010	-0.600	-1.721%	201.21万	0.00亿	0.000%
2026-08-17	34.670	34.870	34.910	33.930	0.150	0.432%	222.92万	0.00亿	0.000%
2026-08-14	34.570	34.720	35.500	34.330	-0.090	-0.259%	266.90万	0.00亿	0.000%
2026-08-13	35.350	34.810	36.100	34.800	-0.490	-1.388%	392.54万	0.00亿	0.000%
2026-08-12	35.350	35.300	35.990	35.130	-0.430	-1.203%	312.75万	0.00亿	0.000%
2026-08-11	34.600	35.730	36.670	34.500	0.910	2.613%	558.37万	0.00亿	0.000%
2026-08-10	34.500	34.820	35.490	34.330	0.050	0.144%	430.53万	0.00亿	0.000%
2026-08-07	34.150	34.770	34.840	33.480	0.610	1.786%	478.24万	0.00亿	0.000%
2026-08-06	34.590	34.160	35.440	33.910	-1.070	-3.037%	651.00万	0.00亿	0.000%
2026-08-05	32.000	35.230	35.250	30.720	2.130	6.435%	940.55万	0.00亿	0.000%
2026-08-04	32.700	33.100	33.270	32.560	0.600	1.846%	139.34万	0.00亿	0.000%
2026-08-03	32.430	32.500	32.600	32.110	0.280	0.869%	85.94万	0.00亿	0.000%
2026-07-31	31.880	32.220	32.420	31.880	0.680	2.156%	85.66万	0.00亿	0.000%
2026-07-30	32.750	31.540	32.750	31.540	-1.310	-3.988%	120.77万	0.00亿	0.000%
2026-07-29	33.170	32.850	33.690	32.240	-0.820	-2.435%	147.72万	0.00亿	0.000%
2026-07-28	32.920	33.670	34.660	32.850	0.550	1.661%	162.13万	0.00亿	0.000%
2026-07-27	32.740	33.120	33.190	32.380	0.570	1.751%	68.55万	0.00亿	0.000%
2026-07-24	32.440	32.550	33.680	32.400	-0.310	-0.943%	104.53万	0.00亿	0.000%
2026-07-23	32.500	32.860	32.990	32.320	0.160	0.489%	67.14万	0.00亿	0.000%
2026-07-22	33.000	32.700	33.700	32.440	-0.600	-1.802%	106.65万	0.00亿	0.000%
2026-07-21	33.400	33.300	33.630	31.000	-0.030	-0.090%	174.50万	0.00亿	0.000%
2026-07-20	34.980	33.330	35.360	32.380	-1.570	-4.499%	198.67万	0.00亿	0.000%
2026-07-17	37.010	34.900	37.470	34.870	-2.470	-6.610%	199.51万	0.00亿	0.000%
2026-07-16	36.060	37.370	38.110	35.020	0.720	1.965%	255.48万	0.00亿	0.000%
2026-07-15	35.280	36.650	38.090	35.280	0.870	2.432%	211.81万	0.00亿	0.000%
2026-07-14	35.700	35.780	36.020	34.500	0.080	0.224%	149.38万	0.00亿	0.000%
2026-07-13	37.280	35.700	37.380	35.690	-1.860	-4.952%	162.96万	0.00亿	0.000%
2026-07-10	36.860	37.560	38.190	36.070	0.700	1.899%	217.88万	0.00亿	0.000%
2026-07-09	36.130	36.860	37.220	35.650	0.340	0.931%	163.40万	0.00亿	0.000%
2026-07-08	37.220	36.520	37.640	36.520	-0.490	-1.324%	134.95万	0.00亿	0.000%
2026-07-07	39.500	37.010	39.500	37.000	-2.870	-7.197%	273.42万	0.00亿	0.000%
2026-07-06	38.650	39.880	40.500	38.030	1.500	3.908%	341.58万	0.00亿	0.000%
2026-07-03	39.230	38.380	40.300	38.230	-0.540	-1.387%	270.90万	0.00亿	0.000%
2026-07-02	39.720	38.920	41.380	38.900	0.020	0.051%	399.64万	0.00亿	0.000%
2026-07-01	37.000	38.900	39.140	36.660	1.620	4.345%	346.65万	0.00亿	0.000%
2026-06-30	36.880	37.280	37.300	35.870	0.280	0.757%	227.61万	0.00亿	0.000%
2026-06-29	34.020	37.000	37.410	33.720	2.600	7.558%	304.42万	0.00亿	0.000%
2026-06-26	37.530	34.400	37.800	34.050	-3.410	-9.019%	323.61万	0.00亿	0.000%
2026-06-25	38.660	37.810	39.660	37.450	-1.570	-3.987%	267.19万	0.00亿	0.000%
2026-06-24	39.270	39.380	40.380	38.970	-0.420	-1.055%	258.60万	0.00亿	0.000%
2026-06-23	37.860	39.800	40.550	37.420	1.860	4.902%	365.59万	0.00亿	0.000%
2026-06-22	39.000	37.940	39.000	36.680	-0.960	-2.468%	309.40万	0.00亿	0.000%
2026-06-18	38.450	38.900	39.650	37.580	0.110	0.284%	272.94万	0.00亿	0.000%
2026-06-17	37.020	38.790	40.400	36.700	1.580	4.246%	372.80万	0.00亿	0.000%
2026-06-16	38.100	37.210	38.100	36.650	-0.830	-2.182%	217.03万	0.00亿	0.000%
2026-06-15	37.380	38.040	38.560	37.360	1.040	2.811%	210.00万	0.00亿	0.000%
2026-06-12	36.800	37.000	37.700	36.800	0.330	0.900%	208.02万	0.00亿	0.000%
2026-06-11	36.690	36.670	37.480	36.210	-0.670	-1.794%	163.88万	0.00亿	0.000%
2026-06-10	38.170	37.340	38.170	36.600	-0.650	-1.711%	180.16万	0.00亿	0.000%
2026-06-09	37.600	37.990	38.230	37.000	0.490	1.307%	154.61万	0.00亿	0.000%
2026-06-08	37.980	37.500	38.490	36.750	-1.210	-3.126%	201.59万	0.00亿	0.000%
2026-06-05	39.300	38.710	39.580	38.500	-0.590	-1.501%	195.66万	0.00亿	0.000%
2026-06-04	40.470	39.300	40.500	38.850	-0.830	-2.068%	208.68万	0.00亿	0.000%
2026-06-03	40.950	40.130	41.300	39.900	-0.550	-1.352%	232.92万	0.00亿	0.000%
2026-06-02	40.460	40.680	41.080	39.180	-0.080	-0.196%	270.69万	0.00亿	0.000%
2026-06-01	42.490	40.760	42.520	40.330	-1.240	-2.952%	280.22万	0.00亿	0.000%
2026-05-29	43.320	42.000	43.770	41.770	-1.400	-3.226%	331.99万	0.00亿	0.000%
2026-05-28	44.140	43.400	44.930	42.500	-1.140	-2.559%	356.10万	0.00亿	0.000%
2026-05-27	45.350	44.540	46.300	43.800	-0.990	-2.174%	348.51万	0.00亿	0.000%
2026-05-26	46.290	45.530	46.900	44.300	-0.760	-1.642%	328.86万	0.00亿	0.000%
2026-05-25	47.860	46.290	47.940	45.520	-1.380	-2.895%	424.90万	0.00亿	0.000%
2026-05-22	48.500	47.670	49.860	46.840	-0.330	-0.687%	482.59万	0.00亿	0.000%
2026-05-21	48.510	48.000	50.600	47.850	-1.080	-2.200%	583.63万	0.00亿	0.000%
2026-05-20	48.490	49.080	50.940	48.110	0.330	0.677%	665.36万	0.00亿	0.000%
2026-05-19	48.000	48.750	51.990	47.220	-0.450	-0.915%	1,031.34万	0.00亿	0.000%
2026-05-18	43.320	49.200	49.530	42.530	5.850	13.495%	967.91万	0.00亿	0.000%
2026-05-15	42.530	43.350	43.820	41.970	0.560	1.309%	430.77万	0.00亿	0.000%
2026-05-14	44.890	42.790	45.000	42.680	-2.230	-4.953%	531.35万	0.00亿	0.000%
2026-05-13	45.950	45.020	45.950	44.100	-0.480	-1.055%	471.11万	0.00亿	0.000%
2026-05-12	45.680	45.500	46.660	45.000	-0.300	-0.655%	518.04万	0.00亿	0.000%
2026-05-11	45.220	45.800	46.500	44.000	0.580	1.283%	628.45万	0.00亿	0.000%
2026-05-08	42.810	45.220	45.950	42.520	2.260	5.261%	738.18万	0.00亿	0.000%
2026-05-07	43.210	42.960	43.260	42.510	-0.050	-0.116%	330.55万	0.00亿	0.000%
2026-05-06	41.950	43.010	43.630	41.780	1.320	3.166%	516.49万	0.00亿	0.000%
2026-04-30	41.400	41.690	41.950	40.520	0.340	0.822%	308.89万	0.00亿	0.000%
2026-04-29	41.000	41.350	41.750	40.350	-0.060	-0.145%	280.32万	0.00亿	0.000%
2026-04-28	41.500	41.410	42.970	41.110	0.120	0.291%	375.80万	0.00亿	0.000%
2026-04-27	41.960	41.290	42.250	40.830	0.710	1.750%	336.94万	0.00亿	0.000%
2026-04-24	39.860	40.580	40.580	38.830	0.720	1.806%	270.51万	0.00亿	0.000%
2026-04-23	40.520	39.860	41.310	39.830	-0.770	-1.895%	346.43万	0.00亿	0.000%
2026-04-22	40.540	40.630	40.650	40.010	-0.190	-0.465%	229.68万	0.00亿	0.000%
2026-04-21	41.640	40.820	41.940	40.200	-0.820	-1.969%	279.23万	0.00亿	0.000%
2026-04-20	41.800	41.640	41.980	40.860	-0.360	-0.857%	266.20万	0.00亿	0.000%
2026-04-17	41.800	42.000	42.390	41.500	-0.150	-0.356%	288.75万	0.00亿	0.000%
2026-04-16	42.630	42.150	42.730	41.460	-0.310	-0.730%	400.66万	0.00亿	0.000%
2026-04-15	40.740	42.460	43.240	40.230	2.360	5.885%	757.73万	0.00亿	0.000%
2026-04-14	38.940	40.100	40.160	38.700	1.370	3.537%	257.67万	0.00亿	0.000%
2026-04-13	39.370	38.730	39.370	38.380	-0.950	-2.394%	259.40万	0.00亿	0.000%
2026-04-10	40.160	39.680	40.600	39.610	-0.480	-1.195%	239.78万	0.00亿	0.000%
2026-04-09	40.500	40.160	40.920	40.000	-0.780	-1.905%	214.47万	0.00亿	0.000%
2026-04-08	40.810	40.940	40.970	40.060	0.930	2.324%	287.82万	0.00亿	0.000%
2026-04-07	40.500	40.010	40.950	39.500	0.000	0.000%	249.03万	0.00亿	0.000%
2026-04-03	40.800	40.750	41.290	39.890	0.000	0.000%	289.75万	0.00亿	0.000%
2026-04-02	40.730	41.000	41.380	40.580	0.000	0.000%	430.64万	0.00亿	0.000%
2026-04-01	38.520	41.030	41.590	38.370	0.000	0.000%	626.43万	0.00亿	0.000%