当前位置: 爱股网 > 股票行情 > 南芯科技(688484)股票行情

南芯科技(688484)股票行情

南芯科技(688484)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	35.94	35.35	-0.56	-1.56%	35.08	36.10	41707	14832.30	1.41%	0.00
2026-03-25	35.10	35.91	1.13	3.25%	35.00	36.47	67517	24265.78	2.29%	0.00
2026-03-24	35.45	34.78	-0.14	-0.40%	33.63	35.50	66128	22696.17	2.24%	0.00
2026-03-23	36.11	34.92	-1.42	-3.91%	34.60	36.35	63002	22281.85	2.13%	0.00
2026-03-20	37.30	36.34	-0.83	-2.23%	36.22	37.49	71637	26428.27	2.43%	0.00
2026-03-19	37.40	37.17	-0.80	-2.11%	37.01	37.80	48524	18122.35	1.64%	6.00
2026-03-18	38.35	37.97	-0.20	-0.52%	37.40	38.52	54979	20844.16	1.86%	2.00
2026-03-17	39.26	38.17	-1.18	-3.00%	38.12	39.42	53401	20614.18	1.81%	0.00
2026-03-16	38.91	39.35	0.44	1.13%	38.16	39.74	53375	20782.72	1.81%	0.00
2026-03-13	39.60	38.91	-0.97	-2.43%	38.72	39.61	58553	22931.98	1.98%	0.00
2026-03-12	39.60	39.88	0.50	1.27%	39.16	40.72	61918	24757.14	2.10%	0.00
2026-03-11	40.13	39.38	-0.71	-1.77%	39.28	40.36	44298	17609.51	1.50%	0.00
2026-03-10	39.76	40.09	1.09	2.79%	39.65	40.49	67126	26932.04	2.27%	0.00
2026-03-09	39.16	39.00	-0.60	-1.52%	37.88	39.26	58990	22657.97	2.00%	0.00
2026-03-06	38.63	39.60	0.94	2.43%	38.35	39.66	44943	17641.50	1.52%	0.00
2026-03-05	38.99	38.66	0.31	0.81%	38.39	39.75	58726	22963.56	1.99%	0.00
2026-03-04	38.22	38.35	-0.05	-0.13%	38.04	39.15	48651	18726.72	1.65%	0.00
2026-03-03	41.84	38.40	-3.44	-8.22%	38.38	42.25	128265	50957.93	4.35%	0.00
2026-03-02	41.98	41.84	-0.91	-2.13%	41.78	42.93	85147	35951.92	2.88%	0.00
2026-02-27	43.01	42.75	-0.55	-1.27%	41.86	43.60	91537	38956.04	3.10%	0.00
2026-02-26	43.10	43.30	0.24	0.56%	42.31	43.64	77063	33170.23	2.61%	0.00
2026-02-25	42.89	43.06	0.23	0.54%	42.60	43.38	65929	28391.40	2.23%	0.00
2026-02-24	44.24	42.83	-0.94	-2.15%	42.62	44.42	67254	28993.53	2.28%	2.00
2026-02-13	43.30	43.77	0.43	0.99%	42.92	44.60	68675	30242.20	2.33%	0.00
2026-02-12	42.77	43.34	0.67	1.57%	42.51	43.43	47515	20485.01	1.61%	0.00
2026-02-11	42.77	42.67	-0.10	-0.23%	42.18	43.19	37913	16237.01	1.28%	3.00
2026-02-10	42.71	42.77	0.16	0.38%	42.36	43.37	51403	22074.31	1.74%	0.00
2026-02-09	42.00	42.61	1.22	2.95%	41.78	43.80	102097	43611.54	3.46%	0.00
2026-02-06	41.50	41.39	-0.52	-1.24%	41.39	42.31	52107	21811.35	1.77%	0.00
2026-02-05	41.68	41.91	-0.19	-0.45%	41.08	42.30	59516	24761.61	2.02%	0.00
2026-02-04	42.14	42.10	-0.32	-0.75%	41.35	42.38	60455	25294.08	2.05%	0.00
2026-02-03	41.69	42.42	1.28	3.11%	41.18	42.65	72786	30549.05	2.47%	0.50
2026-02-02	43.31	41.14	-2.86	-6.50%	41.08	43.58	120145	50306.80	4.07%	4.00
2026-01-30	44.10	44.00	-0.78	-1.74%	42.86	45.28	116316	51078.33	3.94%	0.00
2026-01-29	46.70	44.78	-1.83	-3.93%	44.55	47.43	100161	45845.97	3.39%	0.00
2026-01-28	45.38	46.61	2.17	4.88%	45.38	48.21	158058	74183.83	5.35%	0.00
2026-01-27	42.65	44.44	1.49	3.47%	41.18	45.09	139733	60396.02	4.73%	0.00
2026-01-26	43.65	42.95	-0.82	-1.87%	42.43	44.75	96922	41907.73	3.28%	0.00
2026-01-23	43.20	43.77	0.74	1.72%	42.97	44.12	82654	36045.01	2.80%	0.00
2026-01-22	44.50	43.03	-0.54	-1.24%	42.88	45.00	117473	51234.96	3.98%	0.00
2026-01-21	42.08	43.57	1.06	2.49%	42.08	44.17	98878	42984.01	3.35%	0.00
2026-01-20	42.00	42.51	0.45	1.07%	41.90	43.10	81959	34844.60	2.78%	0.00
2026-01-19	43.82	42.06	-1.76	-4.02%	41.61	43.85	114770	48540.86	3.89%	0.00
2026-01-16	42.34	43.82	1.76	4.18%	42.14	44.06	114924	49554.85	3.89%	0.00
2026-01-15	41.68	42.06	0.09	0.21%	41.45	42.37	51222	21452.95	1.74%	5.00
2026-01-14	41.68	41.97	0.29	0.70%	41.65	43.00	89855	38079.55	3.04%	0.00
2026-01-13	42.70	41.68	-0.87	-2.04%	41.53	43.00	77846	32855.80	2.64%	0.00
2026-01-12	42.88	42.55	-0.20	-0.47%	41.50	42.88	120237	50481.00	4.07%	0.00
2026-01-09	43.40	42.75	-0.17	-0.40%	42.25	43.40	79450	33980.87	2.69%	0.00
2026-01-08	42.71	42.92	0.02	0.05%	42.00	43.68	60696	26125.08	2.06%	0.00
2026-01-07	42.30	42.90	0.86	2.05%	42.13	43.43	73310	31375.45	2.48%	0.00
2026-01-06	41.94	42.04	0.54	1.30%	41.30	42.23	59165	24765.50	2.00%	0.00
2026-01-05	41.04	41.50	0.84	2.07%	40.95	41.80	63199	26212.87	2.14%	0.00
2025-12-31	41.69	40.66	-0.97	-2.33%	40.57	41.76	41809	17085.13	1.42%	0.00
2025-12-30	41.02	41.63	0.35	0.85%	40.90	41.97	48190	19987.15	1.63%	0.00
2025-12-29	40.80	41.28	0.54	1.33%	40.80	42.56	62372	26053.14	2.11%	0.00
2025-12-26	41.68	40.74	-1.28	-3.05%	40.60	42.13	56183	23152.91	1.90%	0.00
2025-12-25	42.48	42.02	0.27	0.65%	41.70	42.84	65642	27684.37	2.22%	0.00
2025-12-24	38.46	41.75	3.39	8.84%	38.35	42.18	133990	55078.54	4.54%	0.00
2025-12-23	38.31	38.36	-0.09	-0.23%	38.03	38.99	34404	13274.43	1.17%	0.00
2025-12-22	37.55	38.45	0.90	2.40%	37.55	38.64	42272	16225.00	1.43%	0.00
2025-12-19	37.88	37.55	0.10	0.27%	37.44	38.29	30673	11606.03	1.04%	0.00
2025-12-18	37.60	37.45	-0.52	-1.37%	37.45	38.33	49177	18643.32	1.67%	0.00
2025-12-17	38.08	37.97	0.04	0.11%	36.80	38.45	75804	28402.69	2.57%	0.00
2025-12-16	38.91	37.93	-0.93	-2.39%	37.72	39.18	45834	17447.56	1.55%	0.00
2025-12-15	39.70	38.86	-1.19	-2.97%	38.80	40.30	61501	24280.50	2.08%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58