振芯科技(300101)股票行情 振芯科技股票行情 300101股票行情_爱股网
振芯科技(300101)股票行情
振芯科技(300101)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 |
|---|
| 2025-10-24 | 22.80 | 22.94 | 0.29 | 1.28% | 22.77 | 23.48 | 93727 | 21699.50 | 1.66% | 0.00 |
| 2025-10-23 | 22.55 | 22.65 | -0.04 | -0.18% | 22.02 | 22.90 | 62104 | 13850.17 | 1.10% | 0.00 |
| 2025-10-22 | 22.73 | 22.69 | -0.13 | -0.57% | 22.60 | 23.12 | 82891 | 18892.90 | 1.46% | 0.00 |
| 2025-10-21 | 22.84 | 22.82 | -0.46 | -1.98% | 21.80 | 23.32 | 163506 | 37078.05 | 2.89% | 0.00 |
| 2025-10-20 | 23.20 | 23.28 | 0.25 | 1.09% | 23.12 | 23.80 | 79948 | 18712.45 | 1.41% | 0.00 |
| 2025-10-17 | 23.90 | 23.03 | -0.97 | -4.04% | 22.97 | 24.13 | 89223 | 20897.78 | 1.58% | 0.00 |
| 2025-10-16 | 24.41 | 24.00 | -0.56 | -2.28% | 23.76 | 24.68 | 113681 | 27393.91 | 2.01% | 0.00 |
| 2025-10-15 | 23.66 | 24.56 | 0.76 | 3.19% | 23.40 | 24.83 | 141834 | 34278.45 | 2.51% | 5.00 |
| 2025-10-14 | 23.84 | 23.80 | 0.15 | 0.63% | 23.68 | 25.12 | 183961 | 44811.20 | 3.25% | 0.00 |
| 2025-10-13 | 22.80 | 23.65 | 0.13 | 0.55% | 22.35 | 23.79 | 117014 | 27175.21 | 2.07% | 0.00 |
| 2025-10-10 | 24.20 | 23.52 | -0.73 | -3.01% | 23.42 | 24.39 | 148240 | 35279.38 | 2.62% | 0.00 |
| 2025-10-09 | 24.55 | 24.25 | -0.37 | -1.50% | 24.00 | 24.90 | 156484 | 38378.54 | 2.76% | 0.00 |
| 2025-09-30 | 24.95 | 24.62 | -0.35 | -1.40% | 24.55 | 25.18 | 123534 | 30665.72 | 2.18% | 0.00 |
| 2025-09-29 | 25.20 | 24.97 | -0.31 | -1.23% | 24.69 | 25.33 | 179855 | 44888.48 | 3.18% | 0.00 |
| 2025-09-26 | 24.86 | 25.28 | 0.35 | 1.40% | 24.49 | 25.40 | 167741 | 41875.41 | 2.96% | 0.00 |
| 2025-09-25 | 24.99 | 24.93 | -0.16 | -0.64% | 24.86 | 25.37 | 110225 | 27653.00 | 1.95% | 0.00 |
| 2025-09-24 | 23.89 | 25.09 | 1.07 | 4.45% | 23.77 | 25.35 | 167896 | 41570.74 | 2.97% | 0.00 |
| 2025-09-23 | 24.28 | 24.02 | -0.26 | -1.07% | 23.30 | 24.37 | 120733 | 28647.32 | 2.13% | 0.00 |
| 2025-09-22 | 24.17 | 24.28 | 0.07 | 0.29% | 23.95 | 24.55 | 88804 | 21498.87 | 1.57% | 0.00 |
| 2025-09-19 | 24.75 | 24.21 | -0.78 | -3.12% | 24.20 | 25.11 | 101082 | 24843.24 | 1.79% | 0.00 |
| 2025-09-18 | 24.55 | 24.99 | 0.31 | 1.26% | 24.43 | 26.13 | 205845 | 52043.41 | 3.64% | 0.00 |
| 2025-09-17 | 24.24 | 24.68 | 0.38 | 1.56% | 24.12 | 24.81 | 91957 | 22539.74 | 1.62% | 0.00 |
| 2025-09-16 | 24.24 | 24.30 | 0.03 | 0.12% | 23.74 | 24.37 | 95110 | 22931.52 | 1.68% | 0.00 |
| 2025-09-15 | 24.70 | 24.27 | -0.43 | -1.74% | 24.21 | 24.79 | 80007 | 19489.06 | 1.41% | 0.00 |
| 2025-09-12 | 25.00 | 24.70 | -0.31 | -1.24% | 24.67 | 25.17 | 100378 | 24962.10 | 1.77% | 0.00 |
| 2025-09-11 | 24.13 | 25.01 | 0.63 | 2.58% | 23.70 | 25.08 | 132072 | 32568.70 | 2.33% | 0.00 |
| 2025-09-10 | 24.00 | 24.38 | 0.33 | 1.37% | 23.93 | 25.23 | 129760 | 32038.06 | 2.29% | 0.00 |
| 2025-09-09 | 24.76 | 24.05 | -0.66 | -2.67% | 24.03 | 24.80 | 102997 | 25036.95 | 1.82% | 0.00 |
| 2025-09-08 | 24.09 | 24.71 | 0.70 | 2.92% | 24.01 | 24.95 | 152835 | 37506.86 | 2.70% | 0.00 |
| 2025-09-05 | 23.88 | 24.01 | 0.26 | 1.09% | 23.44 | 24.05 | 107400 | 25508.67 | 1.90% | 0.00 |
| 2025-09-04 | 24.54 | 23.75 | -0.72 | -2.94% | 23.23 | 24.90 | 157096 | 37839.83 | 2.78% | 0.00 |
| 2025-09-03 | 25.53 | 24.47 | -1.08 | -4.23% | 24.38 | 25.60 | 195349 | 48458.45 | 3.45% | 0.00 |
| 2025-09-02 | 26.43 | 25.55 | -0.87 | -3.29% | 25.22 | 26.49 | 191374 | 49149.43 | 3.38% | 0.00 |
| 2025-09-01 | 26.70 | 26.42 | -0.18 | -0.68% | 25.80 | 26.85 | 172341 | 45175.45 | 3.04% | 0.00 |
| 2025-08-29 | 26.35 | 26.60 | 0.01 | 0.04% | 26.06 | 27.09 | 193839 | 51519.02 | 3.42% | 0.00 |
| 2025-08-28 | 26.26 | 26.59 | 0.34 | 1.30% | 25.72 | 27.32 | 279693 | 74097.27 | 4.94% | 0.00 |
| 2025-08-27 | 26.72 | 26.25 | 0.05 | 0.19% | 26.15 | 27.36 | 263971 | 70497.96 | 4.66% | 0.00 |
| 2025-08-26 | 26.76 | 26.20 | -0.55 | -2.06% | 26.07 | 27.00 | 171557 | 45185.68 | 3.03% | 0.00 |
| 2025-08-25 | 25.48 | 26.75 | 1.40 | 5.52% | 25.48 | 26.84 | 260835 | 68639.13 | 4.61% | 1.00 |
| 2025-08-22 | 24.75 | 25.35 | 0.37 | 1.48% | 24.75 | 25.42 | 160135 | 40286.96 | 2.83% | 0.00 |
| 2025-08-21 | 24.92 | 24.98 | 0.07 | 0.28% | 24.72 | 25.44 | 137623 | 34513.37 | 2.43% | 0.00 |
| 2025-08-20 | 24.74 | 24.91 | -0.16 | -0.64% | 24.45 | 25.18 | 144747 | 35826.80 | 2.56% | 0.00 |
| 2025-08-19 | 24.92 | 25.07 | -0.08 | -0.32% | 24.61 | 25.88 | 153693 | 38773.39 | 2.72% | 0.00 |
| 2025-08-18 | 25.48 | 25.15 | -0.32 | -1.26% | 24.81 | 25.53 | 222711 | 55877.02 | 3.93% | 0.00 |
| 2025-08-15 | 24.44 | 25.47 | 1.24 | 5.12% | 24.35 | 25.66 | 249044 | 63058.79 | 4.40% | 5.00 |
| 2025-08-14 | 24.54 | 24.23 | -0.51 | -2.06% | 24.20 | 24.75 | 125781 | 30781.99 | 2.22% | 0.00 |
| 2025-08-13 | 24.80 | 24.74 | -0.18 | -0.72% | 24.38 | 25.00 | 167686 | 41327.76 | 2.96% | 0.00 |
| 2025-08-12 | 24.80 | 24.92 | 0.09 | 0.36% | 24.57 | 25.03 | 127893 | 31723.53 | 2.26% | 0.00 |
| 2025-08-11 | 24.60 | 24.83 | 0.23 | 0.93% | 24.60 | 25.15 | 196467 | 48877.28 | 3.47% | 2.00 |
| 2025-08-08 | 24.62 | 24.60 | -0.15 | -0.61% | 24.40 | 25.32 | 235254 | 58374.50 | 4.16% | 8.00 |
| 2025-08-07 | 24.66 | 24.75 | 0.10 | 0.41% | 24.27 | 24.86 | 198385 | 48821.24 | 3.50% | 0.00 |
| 2025-08-06 | 23.87 | 24.65 | 0.69 | 2.88% | 23.87 | 25.10 | 264175 | 65276.34 | 4.67% | 0.00 |
| 2025-08-05 | 23.71 | 23.96 | 0.25 | 1.05% | 23.36 | 24.24 | 346948 | 82868.94 | 6.13% | 6.00 |
| 2025-08-04 | 21.50 | 23.71 | 2.20 | 10.23% | 21.49 | 23.92 | 486195 | 113251.16 | 8.59% | 1.00 |
| 2025-08-01 | 21.41 | 21.51 | 0.00 | 0.00% | 21.15 | 21.73 | 95966 | 20596.88 | 1.70% | 0.00 |
| 2025-07-31 | 21.41 | 21.51 | -0.06 | -0.28% | 21.35 | 22.12 | 114221 | 24769.12 | 2.02% | 0.00 |
| 2025-07-30 | 21.50 | 21.57 | 0.03 | 0.14% | 21.23 | 21.79 | 113144 | 24323.65 | 2.00% | 0.00 |
| 2025-07-29 | 21.25 | 21.54 | 0.20 | 0.94% | 21.13 | 21.58 | 96833 | 20727.88 | 1.71% | 0.00 |
| 2025-07-28 | 20.90 | 21.34 | 0.40 | 1.91% | 20.76 | 21.49 | 134441 | 28526.67 | 2.38% | 0.00 |
| 2025-07-25 | 21.29 | 20.94 | -0.34 | -1.60% | 20.69 | 21.40 | 219800 | 45982.92 | 3.88% | 0.00 |
| 2025-07-24 | 21.47 | 21.28 | -0.19 | -0.88% | 21.26 | 21.75 | 134677 | 28861.24 | 2.38% | 0.00 |
| 2025-07-23 | 21.42 | 21.47 | -0.18 | -0.83% | 21.38 | 21.76 | 87394 | 18815.37 | 1.54% | 0.00 |
| 2025-07-22 | 21.90 | 21.65 | -0.25 | -1.14% | 21.49 | 22.06 | 106306 | 23130.64 | 1.88% | 0.00 |
| 2025-07-21 | 22.07 | 21.90 | -0.17 | -0.77% | 21.89 | 22.34 | 94988 | 20960.51 | 1.68% | 0.00 |
| 2025-07-18 | 22.23 | 22.07 | -0.22 | -0.99% | 21.94 | 22.55 | 83471 | 18479.08 | 1.47% | 0.00 |
| 2025-07-17 | 21.58 | 22.29 | 0.57 | 2.62% | 21.58 | 22.31 | 142238 | 31321.48 | 2.51% | 0.00 |
| 2025-07-16 | 22.37 | 21.72 | -0.59 | -2.64% | 21.20 | 23.32 | 254441 | 56769.41 | 4.50% | 0.00 |
| 2025-07-15 | 22.10 | 22.31 | 0.14 | 0.63% | 22.02 | 22.50 | 122090 | 27191.11 | 2.16% | 0.00 |
| 2025-07-14 | 22.04 | 22.17 | 0.13 | 0.59% | 21.73 | 22.28 | 89321 | 19615.06 | 1.58% | 0.00 |
| 2025-07-11 | 22.08 | 22.04 | 0.04 | 0.18% | 21.99 | 22.29 | 93866 | 20744.60 | 1.66% | 0.00 |
| 2025-07-10 | 21.97 | 22.00 | 0.03 | 0.14% | 21.85 | 22.54 | 119938 | 26582.15 | 2.12% | 0.00 |
| 2025-07-09 | 22.17 | 21.97 | -0.22 | -0.99% | 21.70 | 22.25 | 129835 | 28499.66 | 2.29% | 0.00 |
| 2025-07-08 | 21.75 | 22.19 | 0.34 | 1.56% | 21.75 | 22.20 | 113848 | 24988.57 | 2.01% | 0.00 |
| 2025-07-07 | 22.32 | 21.85 | -0.49 | -2.19% | 21.80 | 22.45 | 111504 | 24576.86 | 1.97% | 0.00 |
| 2025-07-04 | 22.37 | 22.34 | 0.02 | 0.09% | 21.83 | 22.76 | 166047 | 36960.11 | 2.93% | 0.00 |
| 2025-07-03 | 22.03 | 22.32 | 0.24 | 1.09% | 22.00 | 22.69 | 148064 | 33207.96 | 2.62% | 0.00 |
| 2025-07-02 | 22.74 | 22.08 | -0.61 | -2.69% | 21.94 | 22.74 | 166915 | 37053.96 | 2.95% | 0.00 |
| 2025-07-01 | 22.66 | 22.69 | 0.06 | 0.27% | 22.17 | 22.94 | 185487 | 41765.06 | 3.28% | 0.00 |
| 2025-06-30 | 22.50 | 22.63 | 0.27 | 1.21% | 22.01 | 23.00 | 293882 | 66347.41 | 5.19% | 0.00 |
| 2025-06-27 | 21.40 | 22.36 | 1.09 | 5.12% | 21.32 | 23.25 | 381993 | 85704.16 | 6.75% | 1.00 |
深证大盘股票行情在线 K线走势图
振芯科技(300101)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
