中芯国际（688981）历史行情
以下为中芯国际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 | 117.770 | 111.990 | 118.180 | 111.290 | -5.520 | -4.697% | 4,287.46万 | 48.56亿 | 2.143% |
| 2026-10-01 | 117.770 | 111.990 | 118.180 | 111.290 | -5.520 | -4.697% | 4,287.46万 | 48.56亿 | 2.143% |
| 2026-09-30 | 117.770 | 111.990 | 118.180 | 111.290 | -5.520 | -4.697% | 4,287.46万 | 0.00亿 | 0.000% |
| 2026-09-29 | 116.570 | 117.510 | 117.800 | 116.260 | 0.950 | 0.815% | 1,838.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 119.510 | 116.560 | 119.620 | 115.290 | -3.420 | -2.850% | 2,693.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 121.100 | 119.980 | 121.390 | 119.630 | -1.410 | -1.162% | 1,866.10万 | 22.46亿 | 0.933% |
| 2026-09-24 | 121.100 | 119.980 | 121.390 | 119.630 | -1.410 | -1.162% | 1,866.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 122.400 | 121.390 | 122.410 | 120.800 | -1.020 | -0.833% | 1,834.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 124.100 | 122.410 | 125.610 | 121.820 | 0.400 | 0.328% | 3,214.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 122.600 | 122.010 | 123.940 | 120.960 | 0.010 | 0.008% | 2,587.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 120.780 | 122.000 | 123.430 | 119.930 | 3.380 | 2.849% | 3,872.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 119.500 | 118.620 | 120.770 | 117.900 | -2.280 | -1.886% | 2,450.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 114.860 | 120.900 | 120.990 | 114.600 | 6.040 | 5.259% | 3,943.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 113.610 | 114.860 | 117.370 | 113.600 | 0.790 | 0.693% | 2,552.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 116.800 | 114.070 | 116.800 | 113.960 | -3.340 | -2.845% | 2,771.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 118.000 | 117.410 | 118.400 | 115.800 | -1.770 | -1.485% | 3,516.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 120.000 | 119.180 | 120.370 | 118.900 | -1.330 | -1.104% | 1,915.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 122.120 | 120.510 | 122.960 | 120.060 | -1.010 | -0.831% | 2,185.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 124.250 | 121.520 | 124.440 | 121.500 | -2.600 | -2.095% | 2,776.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 122.500 | 124.120 | 125.300 | 122.220 | 2.980 | 2.460% | 3,131.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 124.980 | 121.140 | 125.750 | 120.550 | -2.730 | -2.204% | 3,127.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 123.770 | 123.870 | 124.860 | 122.900 | 1.320 | 1.077% | 2,215.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 124.580 | 122.550 | 124.580 | 122.000 | -3.560 | -2.823% | 2,854.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 128.000 | 126.110 | 128.120 | 125.460 | -2.590 | -2.012% | 2,357.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 123.000 | 128.700 | 129.890 | 122.750 | 2.820 | 2.240% | 3,727.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 126.330 | 125.880 | 128.470 | 125.500 | -0.450 | -0.356% | 2,966.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 124.050 | 126.330 | 126.780 | 123.510 | 2.180 | 1.756% | 3,437.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 120.500 | 124.150 | 124.600 | 120.220 | 4.150 | 3.458% | 4,010.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 118.580 | 120.000 | 121.640 | 117.880 | -0.580 | -0.481% | 3,106.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 124.500 | 120.580 | 124.780 | 118.300 | -4.220 | -3.381% | 4,767.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 124.320 | 124.800 | 126.860 | 124.200 | -0.700 | -0.558% | 3,056.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 128.800 | 125.500 | 129.280 | 124.790 | -2.510 | -1.961% | 4,012.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 130.870 | 128.010 | 131.560 | 126.010 | -6.970 | -5.164% | 6,659.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 136.000 | 134.980 | 137.480 | 132.470 | -1.780 | -1.302% | 5,742.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 132.000 | 136.760 | 137.420 | 130.800 | 3.890 | 2.928% | 6,801.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 133.990 | 132.870 | 135.360 | 129.670 | 3.430 | 2.650% | 7,744.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 129.000 | 129.440 | 134.500 | 129.000 | 1.480 | 1.157% | 6,662.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 126.000 | 127.960 | 128.500 | 124.510 | 2.550 | 2.033% | 4,383.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 124.850 | 125.410 | 128.430 | 124.500 | -0.840 | -0.665% | 3,717.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 128.490 | 126.250 | 128.660 | 124.110 | -2.250 | -1.751% | 4,276.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 123.360 | 128.500 | 128.500 | 123.130 | 4.350 | 3.504% | 6,019.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 122.000 | 124.150 | 126.990 | 121.880 | -1.300 | -1.036% | 5,188.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 121.000 | 125.450 | 127.550 | 120.360 | 4.350 | 3.592% | 6,633.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 116.700 | 121.100 | 122.500 | 115.210 | 4.600 | 3.948% | 6,443.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 123.000 | 116.500 | 123.410 | 116.000 | -7.490 | -6.041% | 6,543.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 134.000 | 123.990 | 134.990 | 123.690 | 1.000 | 0.813% | 7,731.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 128.680 | 122.990 | 130.790 | 121.820 | -7.910 | -6.043% | 7,998.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 138.310 | 130.900 | 138.880 | 128.000 | -5.800 | -4.243% | 6,838.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 141.680 | 136.700 | 146.500 | 134.580 | -7.070 | -4.918% | 6,580.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 145.690 | 143.770 | 146.050 | 136.810 | 0.040 | 0.028% | 5,363.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 145.310 | 143.730 | 148.600 | 142.560 | -1.360 | -0.937% | 4,774.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 157.000 | 145.090 | 157.490 | 143.560 | -10.500 | -6.749% | 7,481.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 156.000 | 155.590 | 160.400 | 153.380 | -4.410 | -2.756% | 7,997.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 148.000 | 160.000 | 161.400 | 140.580 | 16.000 | 11.111% | 11,398.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 145.000 | 144.000 | 147.470 | 138.110 | 4.120 | 2.945% | 9,394.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 150.010 | 139.880 | 155.510 | 139.020 | -11.920 | -7.852% | 10,295.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 146.000 | 151.800 | 160.470 | 145.990 | -1.840 | -1.198% | 8,425.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 160.000 | 153.640 | 162.780 | 150.250 | -7.350 | -4.566% | 8,348.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 165.660 | 160.990 | 166.880 | 150.200 | -2.590 | -1.583% | 11,627.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 160.010 | 163.580 | 172.440 | 160.010 | 0.560 | 0.344% | 10,813.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 173.000 | 163.020 | 176.340 | 162.580 | -9.980 | -5.769% | 11,270.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 153.680 | 173.000 | 174.510 | 152.100 | 20.900 | 13.741% | 14,462.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 148.000 | 152.100 | 156.980 | 142.600 | 6.680 | 4.594% | 10,002.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 142.000 | 145.420 | 149.510 | 140.160 | 1.430 | 0.993% | 6,891.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 143.400 | 143.990 | 147.860 | 135.260 | 3.680 | 2.623% | 8,966.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 144.890 | 140.310 | 146.450 | 140.200 | -3.790 | -2.630% | 7,704.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 146.500 | 144.100 | 151.690 | 141.260 | -10.380 | -6.719% | 9,490.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 160.190 | 154.480 | 166.880 | 152.310 | -4.340 | -2.733% | 11,467.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 152.050 | 158.820 | 160.660 | 150.000 | 7.820 | 5.179% | 10,667.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 147.800 | 151.000 | 152.990 | 141.000 | 2.240 | 1.506% | 10,274.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 153.700 | 148.760 | 156.220 | 146.500 | -8.100 | -5.164% | 10,761.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 152.000 | 156.860 | 158.660 | 151.000 | 5.330 | 3.517% | 11,861.02万 | 0.00亿 | 0.000% |
| 2026-06-24 | 141.500 | 151.530 | 156.350 | 141.320 | 9.830 | 6.937% | 14,116.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 143.580 | 141.700 | 148.300 | 139.600 | -3.890 | -2.672% | 9,182.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 140.780 | 145.590 | 148.000 | 140.000 | 4.890 | 3.475% | 10,609.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 136.110 | 140.700 | 144.630 | 132.880 | 6.000 | 4.454% | 12,449.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 127.910 | 134.700 | 134.880 | 126.680 | 4.560 | 3.504% | 9,635.62万 | 0.00亿 | 0.000% |
| 2026-06-16 | 131.000 | 130.140 | 134.340 | 127.930 | -0.380 | -0.291% | 7,455.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 128.590 | 130.520 | 131.000 | 124.890 | 5.640 | 4.516% | 7,286.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 131.640 | 124.880 | 134.870 | 124.370 | -2.520 | -1.978% | 8,174.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 124.000 | 127.400 | 129.080 | 123.010 | 2.060 | 1.644% | 6,262.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 125.000 | 125.340 | 131.180 | 124.500 | -1.960 | -1.540% | 6,690.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 123.500 | 127.300 | 128.030 | 120.890 | 5.380 | 4.413% | 7,696.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 120.000 | 121.920 | 124.280 | 120.000 | -5.480 | -4.301% | 7,812.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 131.000 | 127.400 | 134.750 | 126.700 | -7.480 | -5.546% | 9,345.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 131.000 | 134.880 | 137.570 | 130.000 | 0.880 | 0.657% | 7,785.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 132.000 | 134.000 | 138.750 | 131.850 | 1.520 | 1.147% | 9,921.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 132.980 | 132.480 | 135.500 | 129.300 | 0.040 | 0.030% | 9,236.88万 | 0.00亿 | 0.000% |
| 2026-06-01 | 139.760 | 132.440 | 140.800 | 132.040 | -7.470 | -5.339% | 10,088.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 150.920 | 139.910 | 152.380 | 138.490 | -13.790 | -8.972% | 15,368.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 146.000 | 153.700 | 159.050 | 146.000 | 7.480 | 5.116% | 16,082.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 150.000 | 146.220 | 153.520 | 145.000 | -2.960 | -1.984% | 12,349.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 150.730 | 149.180 | 154.440 | 145.500 | -6.820 | -4.372% | 17,992.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 136.000 | 156.000 | 157.600 | 136.000 | 24.670 | 18.785% | 25,218.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 129.330 | 131.330 | 132.180 | 126.500 | 4.110 | 3.231% | 11,994.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 134.000 | 127.220 | 137.630 | 127.100 | -6.590 | -4.925% | 15,467.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 118.000 | 133.810 | 136.630 | 117.500 | 14.990 | 12.616% | 22,488.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 116.160 | 118.820 | 118.880 | 112.680 | 1.200 | 1.020% | 8,402.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 117.400 | 117.620 | 120.340 | 115.600 | -1.400 | -1.176% | 7,489.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 121.000 | 119.020 | 125.000 | 118.480 | 1.120 | 0.950% | 13,281.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 121.920 | 117.900 | 124.040 | 117.000 | -3.960 | -3.250% | 7,906.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 119.000 | 121.860 | 122.500 | 116.040 | -0.120 | -0.098% | 9,549.51万 | 0.00亿 | 0.000% |
| 2026-05-12 | 124.440 | 121.980 | 125.440 | 120.000 | -0.540 | -0.441% | 8,177.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 122.990 | 122.520 | 124.570 | 121.900 | 2.210 | 1.837% | 8,148.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 122.900 | 120.310 | 123.190 | 120.050 | -5.030 | -4.013% | 7,086.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 125.110 | 125.340 | 127.480 | 122.220 | 2.240 | 1.820% | 8,427.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 122.000 | 123.100 | 128.120 | 121.740 | 4.370 | 3.681% | 12,929.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 113.310 | 118.730 | 119.880 | 113.300 | 6.260 | 5.566% | 10,183.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 113.350 | 112.470 | 113.820 | 109.780 | -1.530 | -1.342% | 5,148.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 115.240 | 114.000 | 117.640 | 113.020 | -2.580 | -2.213% | 6,250.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 113.250 | 116.580 | 117.690 | 112.600 | 5.620 | 5.065% | 9,702.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 105.580 | 110.960 | 113.250 | 104.610 | 4.980 | 4.699% | 9,107.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 108.880 | 105.980 | 109.120 | 105.200 | -1.890 | -1.752% | 4,414.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 106.800 | 107.870 | 108.080 | 106.500 | 0.410 | 0.382% | 3,752.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 107.330 | 107.460 | 108.150 | 105.680 | -0.500 | -0.463% | 3,725.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 105.930 | 107.960 | 108.600 | 105.010 | 2.730 | 2.594% | 5,477.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 103.820 | 105.230 | 107.300 | 103.270 | 1.050 | 1.008% | 5,037.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 103.500 | 104.180 | 105.000 | 103.000 | 0.270 | 0.260% | 3,937.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 102.050 | 103.910 | 106.100 | 101.800 | 2.390 | 2.354% | 7,048.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 102.100 | 101.520 | 102.280 | 100.380 | 0.880 | 0.874% | 3,709.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 99.850 | 100.640 | 102.800 | 99.720 | -0.370 | -0.366% | 3,518.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 101.000 | 101.010 | 102.790 | 100.680 | 1.290 | 1.294% | 4,063.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 99.400 | 99.720 | 101.200 | 99.200 | -1.460 | -1.443% | 3,107.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 99.020 | 101.180 | 101.540 | 99.020 | 5.560 | 5.815% | 5,446.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 91.500 | 95.620 | 96.990 | 91.200 | 0.000 | 0.000% | 4,582.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 93.410 | 91.780 | 93.940 | 91.760 | 0.000 | 0.000% | 2,164.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 95.500 | 93.200 | 95.790 | 92.510 | 0.000 | 0.000% | 2,938.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 96.400 | 96.330 | 96.700 | 94.810 | 0.000 | 0.000% | 3,256.48万 | 0.00亿 | 0.000% |