南芯科技(688484)股票行情 南芯科技股票行情 688484股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-14 | 46.44 | 44.70 | -1.52 | -3.29% | 44.31 | 46.44 | 101049 | 45558.64 | 3.45% | 0.00 |
| 2025-08-13 | 44.73 | 46.22 | 1.37 | 3.05% | 44.49 | 46.97 | 94134 | 43175.45 | 3.21% | 0.00 |
| 2025-08-12 | 44.65 | 44.85 | -0.15 | -0.33% | 43.88 | 45.10 | 72565 | 32294.67 | 2.47% | 0.00 |
| 2025-08-11 | 43.99 | 45.00 | 1.01 | 2.30% | 43.76 | 46.28 | 132065 | 59868.86 | 4.50% | 0.00 |
| 2025-08-08 | 43.93 | 43.99 | -0.95 | -2.11% | 43.15 | 44.67 | 100390 | 44046.18 | 3.42% | 0.00 |
| 2025-08-07 | 41.10 | 44.94 | 3.75 | 9.10% | 40.76 | 45.19 | 198841 | 87344.86 | 6.78% | 2.00 |
| 2025-08-06 | 40.80 | 41.19 | -0.41 | -0.99% | 39.61 | 41.57 | 89783 | 36730.66 | 3.06% | 0.00 |
| 2025-08-05 | 42.30 | 41.60 | 1.40 | 3.48% | 40.24 | 43.18 | 145773 | 60545.52 | 4.97% | 0.00 |
| 2025-08-04 | 39.97 | 40.20 | 0.05 | 0.12% | 39.53 | 40.66 | 86175 | 34485.09 | 2.94% | 0.00 |
| 2025-08-01 | 38.60 | 40.15 | 1.89 | 4.94% | 37.90 | 40.30 | 126725 | 50069.97 | 4.32% | 0.00 |
| 2025-07-31 | 37.56 | 38.26 | 0.02 | 0.05% | 37.41 | 39.30 | 75911 | 29480.71 | 2.59% | 0.00 |
| 2025-07-30 | 38.53 | 38.24 | -0.43 | -1.11% | 37.94 | 38.87 | 45589 | 17494.51 | 1.55% | 0.00 |
| 2025-07-29 | 37.66 | 38.67 | 0.91 | 2.41% | 37.50 | 39.25 | 67548 | 26093.26 | 2.30% | 0.00 |
| 2025-07-28 | 37.60 | 37.76 | 0.38 | 1.02% | 37.30 | 38.09 | 53364 | 20119.51 | 1.82% | 0.00 |
| 2025-07-25 | 37.05 | 37.38 | 0.36 | 0.97% | 36.62 | 37.50 | 33993 | 12593.11 | 1.16% | 0.00 |
| 2025-07-24 | 36.83 | 37.02 | 0.29 | 0.79% | 36.64 | 37.50 | 39321 | 14600.93 | 1.34% | 0.00 |
| 2025-07-23 | 36.76 | 36.73 | -0.20 | -0.54% | 36.55 | 37.03 | 33105 | 12170.56 | 1.13% | 0.00 |
| 2025-07-22 | 37.08 | 36.93 | -0.17 | -0.46% | 36.51 | 37.38 | 32778 | 12125.21 | 1.12% | 0.00 |
| 2025-07-21 | 36.68 | 37.10 | 0.48 | 1.31% | 36.66 | 37.63 | 38132 | 14188.20 | 1.30% | 0.00 |
| 2025-07-18 | 37.47 | 36.62 | -0.81 | -2.16% | 36.46 | 37.76 | 67193 | 24810.10 | 2.29% | 0.00 |
| 2025-07-17 | 37.90 | 37.43 | -0.47 | -1.24% | 37.21 | 38.05 | 40460 | 15206.77 | 1.38% | 0.00 |
| 2025-07-16 | 38.63 | 37.90 | -0.69 | -1.79% | 37.83 | 39.14 | 38751 | 14846.10 | 1.32% | 0.00 |
| 2025-07-15 | 38.21 | 38.59 | 0.54 | 1.42% | 37.94 | 38.68 | 22278 | 8537.60 | 0.76% | 0.00 |
| 2025-07-14 | 38.29 | 38.05 | -0.24 | -0.63% | 38.04 | 38.88 | 22523 | 8633.49 | 0.77% | 0.00 |
| 2025-07-11 | 38.28 | 38.29 | 0.19 | 0.50% | 37.80 | 38.65 | 33402 | 12770.61 | 1.14% | 0.00 |
| 2025-07-10 | 38.49 | 38.10 | -0.24 | -0.63% | 37.97 | 38.79 | 27939 | 10679.24 | 0.95% | 0.00 |
| 2025-07-09 | 39.36 | 38.34 | -0.86 | -2.19% | 38.22 | 39.36 | 27942 | 10804.21 | 0.95% | 0.00 |
| 2025-07-08 | 39.01 | 39.40 | 0.03 | 0.08% | 39.01 | 39.65 | 32927 | 12968.46 | 1.12% | 0.00 |
| 2025-07-07 | 39.19 | 39.37 | -0.06 | -0.15% | 38.90 | 39.67 | 28433 | 11175.81 | 0.97% | 0.00 |
| 2025-07-04 | 39.51 | 39.43 | -0.03 | -0.08% | 38.75 | 39.94 | 45573 | 17987.71 | 1.55% | 0.00 |
| 2025-07-03 | 38.73 | 39.46 | 0.73 | 1.88% | 38.28 | 39.68 | 53261 | 20770.63 | 1.82% | 0.00 |
| 2025-07-02 | 39.50 | 38.73 | -0.48 | -1.22% | 38.50 | 39.50 | 38584 | 14984.18 | 1.32% | 0.00 |
| 2025-07-01 | 39.48 | 39.21 | -0.34 | -0.86% | 38.75 | 40.10 | 65706 | 25920.23 | 2.24% | 0.00 |
| 2025-06-30 | 39.20 | 39.55 | 0.84 | 2.17% | 38.35 | 39.68 | 72801 | 28481.93 | 2.48% | 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
