南芯科技(688484)股票行情
南芯科技(688484)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 39.58 | 40.05 | 0.30 | 0.75% | 39.22 | 40.56 | 59891 | 23988.24 | 2.03% | 0.00 |
| 2025-12-11 | 40.32 | 39.75 | -0.91 | -2.24% | 39.70 | 40.95 | 35122 | 14082.20 | 1.19% | 0.00 |
| 2025-12-10 | 40.28 | 40.66 | 0.26 | 0.64% | 39.65 | 40.82 | 47942 | 19273.35 | 1.62% | 0.00 |
| 2025-12-09 | 41.26 | 40.40 | -1.04 | -2.51% | 40.30 | 41.82 | 68231 | 27926.71 | 2.33% | 0.00 |
| 2025-12-08 | 41.09 | 41.44 | 0.35 | 0.85% | 40.79 | 41.87 | 49129 | 20417.19 | 1.68% | 0.00 |
| 2025-12-05 | 40.00 | 41.09 | 1.04 | 2.60% | 39.80 | 41.22 | 53322 | 21652.08 | 1.82% | 0.00 |
| 2025-12-04 | 40.35 | 40.05 | -0.34 | -0.84% | 39.63 | 40.65 | 40743 | 16307.36 | 1.39% | 0.00 |
| 2025-12-03 | 40.87 | 40.39 | -0.51 | -1.25% | 40.32 | 41.03 | 37499 | 15229.42 | 1.28% | 0.00 |
| 2025-12-02 | 41.10 | 40.90 | -0.19 | -0.46% | 40.73 | 42.35 | 53483 | 22150.18 | 1.82% | 0.00 |
| 2025-12-01 | 40.72 | 41.09 | -0.04 | -0.10% | 40.22 | 42.22 | 63772 | 26084.69 | 2.17% | 0.00 |
| 2025-11-28 | 41.99 | 41.13 | 0.65 | 1.61% | 40.88 | 42.69 | 65054 | 27025.79 | 2.22% | 0.00 |
| 2025-11-27 | 40.26 | 40.48 | 0.16 | 0.40% | 40.14 | 41.42 | 36162 | 14815.61 | 1.23% | 2.99 |
| 2025-11-26 | 40.01 | 40.32 | 0.21 | 0.52% | 39.80 | 40.75 | 45465 | 18377.26 | 1.55% | 0.00 |
| 2025-11-25 | 39.55 | 40.11 | 0.49 | 1.24% | 39.55 | 41.08 | 44992 | 18209.86 | 1.53% | 0.00 |
| 2025-11-24 | 39.58 | 39.62 | 0.42 | 1.07% | 39.07 | 39.99 | 44681 | 17648.96 | 1.52% | 0.00 |
| 2025-11-21 | 39.94 | 39.20 | -0.73 | -1.83% | 38.91 | 40.33 | 53998 | 21399.50 | 1.84% | 0.00 |
| 2025-11-20 | 41.13 | 39.93 | -0.91 | -2.23% | 39.88 | 41.36 | 49024 | 19756.41 | 1.67% | 0.00 |
| 2025-11-19 | 42.13 | 40.84 | -0.91 | -2.18% | 40.81 | 42.18 | 54801 | 22607.77 | 1.87% | 0.00 |
| 2025-11-18 | 41.98 | 41.75 | -0.05 | -0.12% | 41.50 | 42.65 | 46420 | 19544.86 | 1.58% | 0.00 |
| 2025-11-17 | 42.70 | 41.80 | -1.12 | -2.61% | 41.38 | 43.05 | 63695 | 26666.35 | 2.17% | 0.00 |
| 2025-11-14 | 42.24 | 42.92 | 0.89 | 2.12% | 41.78 | 43.88 | 90778 | 39039.94 | 3.10% | 0.00 |
| 2025-11-13 | 42.60 | 42.03 | -0.20 | -0.47% | 41.60 | 42.99 | 55140 | 23321.56 | 1.88% | 0.00 |
| 2025-11-12 | 42.11 | 42.23 | -0.01 | -0.02% | 41.82 | 43.00 | 73123 | 31039.77 | 2.49% | 0.00 |
| 2025-11-11 | 42.39 | 42.24 | -0.09 | -0.21% | 42.00 | 43.30 | 33746 | 14352.38 | 1.15% | 0.00 |
| 2025-11-10 | 42.41 | 42.33 | -0.08 | -0.19% | 41.88 | 42.99 | 50343 | 21306.48 | 1.72% | 0.00 |
| 2025-11-07 | 42.57 | 42.41 | -0.36 | -0.84% | 41.91 | 43.07 | 38872 | 16511.70 | 1.33% | 0.00 |
| 2025-11-06 | 43.38 | 42.77 | -0.23 | -0.53% | 42.55 | 43.53 | 49474 | 21237.41 | 1.69% | 0.00 |
| 2025-11-05 | 43.44 | 43.00 | -0.43 | -0.99% | 42.50 | 43.44 | 30448 | 13110.09 | 1.04% | 0.00 |
| 2025-11-04 | 44.42 | 43.43 | -0.99 | -2.23% | 43.19 | 44.86 | 44202 | 19395.61 | 1.51% | 0.00 |
| 2025-11-03 | 44.73 | 44.42 | -0.39 | -0.87% | 43.13 | 45.12 | 66408 | 29271.29 | 2.26% | 0.00 |
| 2025-10-31 | 44.33 | 44.81 | 0.47 | 1.06% | 43.65 | 45.17 | 53427 | 23868.22 | 1.82% | 0.00 |
| 2025-10-30 | 43.65 | 44.34 | 0.69 | 1.58% | 43.53 | 44.89 | 91064 | 40430.33 | 3.11% | 0.00 |
| 2025-10-29 | 45.10 | 43.65 | -1.63 | -3.60% | 42.58 | 45.39 | 115233 | 50104.27 | 3.93% | 0.00 |
| 2025-10-28 | 46.00 | 45.28 | -1.47 | -3.14% | 45.00 | 46.63 | 70111 | 32039.73 | 2.39% | 0.00 |
| 2025-10-27 | 45.87 | 46.75 | 1.79 | 3.98% | 45.09 | 46.75 | 87558 | 40286.68 | 2.99% | 0.00 |
| 2025-10-24 | 45.20 | 44.96 | 0.21 | 0.47% | 44.67 | 45.96 | 52608 | 23778.67 | 1.79% | 0.00 |
| 2025-10-23 | 45.28 | 44.75 | -0.79 | -1.73% | 43.50 | 45.29 | 39341 | 17371.33 | 1.34% | 0.00 |
| 2025-10-22 | 44.86 | 45.54 | 0.51 | 1.13% | 44.70 | 46.19 | 48676 | 22074.86 | 1.66% | 0.00 |
| 2025-10-21 | 45.00 | 45.03 | 0.32 | 0.72% | 44.51 | 45.66 | 45445 | 20512.71 | 1.55% | 0.00 |
| 2025-10-20 | 46.35 | 44.71 | -0.89 | -1.95% | 44.42 | 46.40 | 55818 | 25239.30 | 1.90% | 0.00 |
| 2025-10-17 | 47.55 | 45.60 | -2.40 | -5.00% | 45.01 | 47.92 | 70481 | 32584.66 | 2.40% | 0.00 |
| 2025-10-16 | 49.14 | 48.00 | -0.70 | -1.44% | 46.93 | 49.67 | 77359 | 37031.32 | 2.64% | 0.00 |
| 2025-10-15 | 49.47 | 48.70 | -0.29 | -0.59% | 48.22 | 49.88 | 65551 | 31958.52 | 2.24% | 0.00 |
| 2025-10-14 | 50.61 | 48.99 | -1.01 | -2.02% | 48.60 | 52.42 | 86454 | 43582.62 | 2.95% | 0.99 |
| 2025-10-13 | 47.91 | 50.00 | -0.08 | -0.16% | 46.79 | 52.10 | 103851 | 52399.20 | 3.54% | 0.00 |
| 2025-10-10 | 51.67 | 50.08 | -1.87 | -3.60% | 49.80 | 53.68 | 106031 | 54789.43 | 3.62% | 0.00 |
| 2025-10-09 | 51.61 | 51.95 | 0.36 | 0.70% | 51.10 | 52.70 | 85673 | 44606.64 | 2.92% | 0.00 |
| 2025-09-30 | 50.39 | 51.59 | 1.46 | 2.91% | 50.01 | 52.67 | 89407 | 45988.84 | 3.05% | 0.00 |
| 2025-09-29 | 49.61 | 50.13 | 0.60 | 1.21% | 49.06 | 50.66 | 74235 | 37106.64 | 2.53% | 0.00 |
| 2025-09-26 | 50.35 | 49.53 | -1.06 | -2.10% | 48.88 | 50.87 | 104716 | 52178.16 | 3.57% | 0.00 |
| 2025-09-25 | 51.39 | 50.59 | -0.63 | -1.23% | 50.08 | 51.42 | 80097 | 40740.13 | 2.73% | 0.00 |
| 2025-09-24 | 49.74 | 51.22 | 1.07 | 2.13% | 49.50 | 52.32 | 129244 | 65988.41 | 4.41% | 7.68 |
| 2025-09-23 | 49.13 | 50.15 | 0.76 | 1.54% | 48.01 | 50.70 | 108434 | 53598.42 | 3.70% | 0.68 |
| 2025-09-22 | 48.68 | 49.39 | 0.71 | 1.46% | 48.50 | 50.75 | 87658 | 43383.90 | 2.99% | 0.00 |
| 2025-09-19 | 48.67 | 48.68 | -0.02 | -0.04% | 48.67 | 50.75 | 85062 | 42275.11 | 2.90% | 0.00 |
| 2025-09-18 | 47.88 | 48.70 | 0.66 | 1.37% | 47.74 | 51.48 | 130602 | 64831.48 | 4.45% | 0.00 |
| 2025-09-17 | 48.00 | 48.04 | 0.13 | 0.27% | 46.95 | 48.37 | 62195 | 29694.69 | 2.12% | 0.00 |
| 2025-09-16 | 47.78 | 47.91 | -0.17 | -0.35% | 46.92 | 48.08 | 95468 | 45293.15 | 3.26% | 2.00 |
| 2025-09-15 | 50.47 | 48.08 | 1.68 | 3.62% | 47.55 | 51.25 | 177550 | 86617.48 | 6.06% | 0.00 |
| 2025-09-12 | 46.71 | 46.40 | -0.30 | -0.64% | 45.82 | 47.99 | 67082 | 31519.70 | 2.29% | 2.00 |
| 2025-09-11 | 45.82 | 46.70 | 0.79 | 1.72% | 45.11 | 47.00 | 74097 | 34448.79 | 2.53% | 0.00 |
| 2025-09-10 | 45.88 | 45.91 | 0.39 | 0.86% | 45.39 | 46.65 | 40172 | 18468.33 | 1.37% | 0.00 |
| 2025-09-09 | 47.05 | 45.52 | -1.38 | -2.94% | 44.99 | 47.08 | 87761 | 40038.18 | 2.99% | 3.00 |
| 2025-09-08 | 46.08 | 46.90 | 0.90 | 1.96% | 45.18 | 47.20 | 55078 | 25455.62 | 1.88% | 0.00 |
| 2025-09-05 | 45.44 | 46.00 | 1.09 | 2.43% | 44.80 | 46.38 | 58649 | 26716.18 | 2.00% | 0.00 |
| 2025-09-04 | 47.27 | 44.91 | -2.41 | -5.09% | 44.00 | 47.62 | 77521 | 35483.46 | 2.64% | 0.00 |
| 2025-09-03 | 46.55 | 47.32 | 0.72 | 1.55% | 46.53 | 48.39 | 61427 | 29163.32 | 2.09% | 0.00 |
| 2025-09-02 | 49.55 | 46.60 | -2.87 | -5.80% | 46.14 | 49.56 | 88871 | 42026.79 | 3.03% | 0.00 |
| 2025-09-01 | 48.96 | 49.47 | 0.50 | 1.02% | 47.77 | 50.30 | 74249 | 36463.45 | 2.53% | 4.90 |
| 2025-08-29 | 49.38 | 48.97 | -0.03 | -0.06% | 47.61 | 49.58 | 76260 | 37008.98 | 2.60% | 0.00 |
| 2025-08-28 | 48.77 | 49.00 | 0.08 | 0.16% | 46.95 | 49.63 | 146837 | 70790.31 | 5.01% | 0.00 |
| 2025-08-27 | 49.84 | 48.92 | -1.08 | -2.16% | 48.92 | 51.88 | 92028 | 46504.49 | 3.14% | 0.00 |
| 2025-08-26 | 50.80 | 50.00 | -1.00 | -1.96% | 49.29 | 51.00 | 91103 | 45433.55 | 3.11% | 0.00 |
| 2025-08-25 | 51.33 | 51.00 | 0.29 | 0.57% | 49.61 | 52.81 | 121301 | 61666.88 | 4.14% | 0.00 |
| 2025-08-22 | 48.64 | 50.71 | 1.81 | 3.70% | 48.46 | 51.50 | 146607 | 74269.44 | 5.00% | 0.00 |
| 2025-08-21 | 51.38 | 48.90 | -2.86 | -5.53% | 48.50 | 51.38 | 141839 | 70526.83 | 4.84% | 0.00 |
| 2025-08-20 | 45.80 | 51.76 | 5.80 | 12.62% | 45.36 | 52.88 | 213174 | 105250.34 | 7.27% | 0.00 |
| 2025-08-19 | 47.60 | 45.96 | -1.29 | -2.73% | 45.92 | 47.70 | 87039 | 40499.41 | 2.97% | 0.00 |
| 2025-08-18 | 48.49 | 47.25 | -0.45 | -0.94% | 46.50 | 48.70 | 85330 | 40490.19 | 2.91% | 0.00 |
| 2025-08-15 | 44.60 | 47.70 | 3.00 | 6.71% | 44.15 | 48.00 | 120324 | 56125.10 | 4.10% | 0.00 |
上证大盘股票行情在线 K线走势图
南芯科技(688484)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
