北芯生命(688712)股票行情
北芯生命(688712)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 |
|---|
| 2026-03-23 | 37.50 | 35.83 | -2.52 | -6.57% | 35.70 | 37.80 | 35893 | 13195.27 | 9.67% | 0.00 |
| 2026-03-20 | 39.66 | 38.35 | -1.38 | -3.47% | 38.31 | 40.35 | 29854 | 11674.58 | 8.04% | 7.00 |
| 2026-03-19 | 41.27 | 39.73 | -1.96 | -4.70% | 39.45 | 41.50 | 40454 | 16279.19 | 10.90% | 3.10 |
| 2026-03-18 | 41.29 | 41.69 | 0.24 | 0.58% | 41.08 | 42.00 | 38352 | 15912.03 | 10.33% | 0.00 |
| 2026-03-17 | 40.22 | 41.45 | 1.35 | 3.37% | 39.93 | 42.10 | 59303 | 24589.01 | 15.98% | 0.00 |
| 2026-03-16 | 39.98 | 40.10 | -0.06 | -0.15% | 39.83 | 40.67 | 20408 | 8185.21 | 5.50% | 0.00 |
| 2026-03-13 | 40.97 | 40.16 | -1.05 | -2.55% | 40.08 | 40.98 | 29571 | 11963.82 | 7.97% | 0.00 |
| 2026-03-12 | 40.24 | 41.21 | 1.04 | 2.59% | 40.02 | 41.74 | 51515 | 21168.14 | 13.88% | 15.30 |
| 2026-03-11 | 40.66 | 40.17 | -0.33 | -0.81% | 40.03 | 40.66 | 27487 | 11059.52 | 7.41% | 0.00 |
| 2026-03-10 | 39.08 | 40.50 | 1.70 | 4.38% | 39.01 | 40.60 | 43800 | 17538.36 | 11.80% | 4.00 |
| 2026-03-09 | 39.00 | 38.80 | -1.07 | -2.68% | 38.27 | 39.29 | 30447 | 11781.16 | 8.20% | 0.00 |
| 2026-03-06 | 37.17 | 39.87 | 2.30 | 6.12% | 37.17 | 39.97 | 50814 | 19926.57 | 13.69% | 2.00 |
| 2026-03-05 | 38.50 | 37.57 | -0.25 | -0.66% | 37.50 | 38.59 | 24095 | 9147.37 | 6.49% | 0.00 |
| 2026-03-04 | 37.50 | 37.82 | -0.33 | -0.87% | 37.33 | 38.32 | 25664 | 9718.72 | 6.91% | 0.00 |
| 2026-03-03 | 40.30 | 38.15 | -2.15 | -5.33% | 38.12 | 40.68 | 48761 | 19062.57 | 13.14% | 0.00 |
| 2026-03-02 | 40.10 | 40.30 | -0.88 | -2.14% | 39.88 | 41.10 | 39521 | 15997.82 | 10.65% | 0.00 |
| 2026-02-27 | 40.30 | 41.18 | 0.98 | 2.44% | 40.24 | 41.80 | 53828 | 22231.19 | 14.50% | 0.00 |
| 2026-02-26 | 40.58 | 40.20 | -0.68 | -1.66% | 40.07 | 40.58 | 34876 | 14023.00 | 9.40% | 14.01 |
| 2026-02-25 | 40.30 | 40.88 | 0.59 | 1.46% | 40.06 | 40.96 | 41344 | 16731.82 | 11.14% | 0.00 |
| 2026-02-24 | 39.88 | 40.29 | 0.81 | 2.05% | 39.40 | 40.43 | 39196 | 15647.81 | 10.56% | 0.00 |
| 2026-02-13 | 40.47 | 39.48 | -0.76 | -1.89% | 39.48 | 40.59 | 49796 | 19906.47 | 13.42% | 0.00 |
| 2026-02-12 | 41.15 | 40.24 | -1.36 | -3.27% | 40.11 | 41.47 | 63654 | 25803.63 | 17.15% | 11.16 |
| 2026-02-11 | 42.00 | 41.60 | -0.24 | -0.57% | 41.52 | 42.74 | 66061 | 27798.20 | 17.80% | 3.00 |
| 2026-02-10 | 44.71 | 41.84 | -2.99 | -6.67% | 41.69 | 44.85 | 110721 | 47175.16 | 29.83% | 16.00 |
| 2026-02-09 | 46.00 | 44.83 | -2.73 | -5.74% | 44.51 | 46.98 | 141006 | 64024.82 | 37.99% | 12.00 |
| 2026-02-06 | 48.88 | 47.56 | -2.08 | -4.19% | 47.00 | 52.00 | 165259 | 80915.04 | 44.53% | 9.00 |
| 2026-02-05 | 50.31 | 49.64 | 32.12 | 183.33% | 47.00 | 55.80 | 281638 | 140949.52 | - | 11.00 |
上证大盘股票行情在线 K线走势图
北芯生命(688712)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
