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 |
|---|
| 2025-03-28 | 18.85 | 18.57 | -0.30 | -1.59% | 18.50 | 19.02 | 86482 | 16167.58 | 1.53% | 0.00 |
| 2025-03-27 | 18.90 | 18.87 | -0.08 | -0.42% | 18.40 | 19.19 | 115722 | 21764.38 | 2.04% | 0.00 |
| 2025-03-26 | 19.15 | 18.95 | -0.29 | -1.51% | 18.91 | 19.44 | 113668 | 21714.30 | 2.01% | 0.00 |
| 2025-03-25 | 19.00 | 19.24 | 0.13 | 0.68% | 18.88 | 19.76 | 175932 | 34218.35 | 3.11% | 0.00 |
| 2025-03-24 | 19.88 | 19.11 | -0.85 | -4.26% | 18.50 | 20.03 | 267271 | 51107.61 | 4.72% | 0.00 |
| 2025-03-21 | 20.41 | 19.96 | -0.57 | -2.78% | 19.88 | 20.81 | 188495 | 38114.41 | 3.33% | 0.00 |
| 2025-03-20 | 20.58 | 20.53 | -0.19 | -0.92% | 20.38 | 20.93 | 148124 | 30661.97 | 2.62% | 0.00 |
| 2025-03-19 | 20.68 | 20.72 | -0.01 | -0.05% | 20.55 | 20.90 | 163929 | 33999.80 | 2.90% | 6.00 |
| 2025-03-18 | 20.89 | 20.73 | -0.20 | -0.96% | 20.60 | 21.19 | 224926 | 46752.36 | 3.97% | 10.00 |
| 2025-03-17 | 21.35 | 20.93 | -0.28 | -1.32% | 20.80 | 21.50 | 287330 | 60649.10 | 5.08% | 15.00 |
| 2025-03-14 | 21.75 | 21.21 | -0.52 | -2.39% | 20.80 | 21.78 | 353676 | 74738.49 | 6.25% | 0.00 |
| 2025-03-13 | 21.50 | 21.73 | 0.10 | 0.46% | 21.31 | 22.19 | 399045 | 86552.53 | 7.05% | 30.00 |
| 2025-03-12 | 22.21 | 21.63 | -0.32 | -1.46% | 21.39 | 22.28 | 488489 | 106274.00 | 8.63% | 20.00 |
| 2025-03-11 | 20.54 | 21.95 | 0.87 | 4.13% | 20.46 | 21.95 | 500122 | 106917.75 | 8.84% | 16.00 |
| 2025-03-10 | 20.44 | 21.08 | 0.78 | 3.84% | 20.37 | 21.51 | 402353 | 84745.80 | 7.11% | 10.00 |
| 2025-03-07 | 20.20 | 20.30 | 0.02 | 0.10% | 20.03 | 20.79 | 343498 | 70053.73 | 6.07% | 0.00 |
| 2025-03-06 | 20.15 | 20.28 | 0.13 | 0.65% | 19.79 | 20.41 | 437130 | 88202.22 | 7.72% | 0.00 |
| 2025-03-05 | 18.88 | 20.15 | 1.05 | 5.50% | 18.79 | 20.29 | 570766 | 112806.53 | 10.08% | 0.00 |
| 2025-03-04 | 18.00 | 19.10 | 1.40 | 7.91% | 18.00 | 19.26 | 409461 | 76580.23 | 7.23% | 2.00 |
| 2025-03-03 | 17.54 | 17.70 | 0.16 | 0.91% | 17.45 | 18.18 | 153727 | 27475.18 | 2.72% | 3.00 |
| 2025-02-28 | 18.63 | 17.54 | -1.27 | -6.75% | 17.46 | 18.86 | 227336 | 40906.16 | 4.02% | 0.00 |
| 2025-02-27 | 19.05 | 18.81 | -0.23 | -1.21% | 18.29 | 19.07 | 178771 | 33408.39 | 3.16% | 0.00 |
| 2025-02-26 | 19.05 | 19.04 | 0.06 | 0.32% | 18.76 | 19.20 | 165596 | 31410.32 | 2.93% | 0.00 |
| 2025-02-25 | 18.80 | 18.98 | -0.12 | -0.63% | 18.64 | 19.24 | 174474 | 33184.22 | 3.08% | 0.00 |
| 2025-02-24 | 19.35 | 19.10 | -0.15 | -0.78% | 18.75 | 19.45 | 173529 | 33065.54 | 3.07% | 2.00 |
| 2025-02-21 | 18.82 | 19.25 | 0.43 | 2.28% | 18.64 | 19.38 | 239847 | 45613.88 | 4.24% | 0.00 |
| 2025-02-20 | 18.61 | 18.82 | 0.21 | 1.13% | 18.42 | 18.94 | 170603 | 31919.49 | 3.01% | 0.00 |
| 2025-02-19 | 17.88 | 18.61 | 0.73 | 4.08% | 17.82 | 18.63 | 159226 | 29231.14 | 2.81% | 0.00 |
| 2025-02-18 | 18.67 | 17.88 | -0.87 | -4.64% | 17.74 | 18.74 | 183000 | 33337.07 | 3.23% | 0.00 |
| 2025-02-17 | 18.63 | 18.75 | 0.16 | 0.86% | 18.49 | 18.96 | 172670 | 32333.16 | 3.05% | 6.00 |
| 2025-02-14 | 18.46 | 18.59 | 0.00 | 0.00% | 18.21 | 18.74 | 136370 | 25223.68 | 2.41% | 0.00 |
| 2025-02-13 | 18.98 | 18.59 | -0.38 | -2.00% | 18.52 | 19.05 | 175517 | 32876.85 | 3.10% | 0.00 |
| 2025-02-12 | 18.58 | 18.97 | 0.32 | 1.72% | 18.51 | 18.98 | 174437 | 32664.86 | 3.08% | 0.00 |
| 2025-02-11 | 18.88 | 18.65 | -0.38 | -2.00% | 18.48 | 18.88 | 167886 | 31307.45 | 2.97% | 0.00 |
| 2025-02-10 | 18.50 | 19.03 | 0.55 | 2.98% | 18.40 | 19.11 | 241551 | 45429.30 | 4.27% | 0.00 |
| 2025-02-07 | 18.48 | 18.48 | 0.24 | 1.32% | 18.10 | 18.94 | 295659 | 54691.25 | 5.22% | 22.00 |
| 2025-02-06 | 17.30 | 18.24 | 0.98 | 5.68% | 17.06 | 18.29 | 270043 | 48489.34 | 4.77% | 0.00 |
| 2025-02-05 | 17.10 | 17.26 | 0.53 | 3.17% | 16.99 | 17.56 | 173287 | 29988.77 | 3.06% | 0.00 |
| 2025-01-27 | 17.43 | 16.73 | -0.52 | -3.01% | 16.69 | 17.49 | 140949 | 23974.62 | 2.49% | 6.00 |
| 2025-01-24 | 16.92 | 17.25 | 0.32 | 1.89% | 16.82 | 17.28 | 139617 | 23886.68 | 2.47% | 13.00 |
| 2025-01-23 | 17.18 | 16.93 | -0.04 | -0.24% | 16.92 | 17.70 | 191681 | 33121.46 | 3.39% | 0.00 |
| 2025-01-22 | 17.10 | 16.97 | -0.23 | -1.34% | 16.78 | 17.12 | 121083 | 20500.23 | 2.14% | 0.00 |
| 2025-01-21 | 17.31 | 17.20 | -0.03 | -0.17% | 16.87 | 17.40 | 133288 | 22728.36 | 2.35% | 0.00 |
| 2025-01-20 | 17.55 | 17.23 | -0.13 | -0.75% | 17.16 | 17.75 | 157533 | 27358.53 | 2.78% | 0.00 |
| 2025-01-17 | 17.25 | 17.36 | -0.04 | -0.23% | 17.08 | 17.73 | 162221 | 28138.86 | 2.87% | 0.00 |
| 2025-01-16 | 17.54 | 17.40 | 0.01 | 0.06% | 17.14 | 18.07 | 203587 | 35722.85 | 3.60% | 0.00 |
| 2025-01-15 | 17.74 | 17.39 | -0.28 | -1.58% | 17.35 | 17.94 | 172332 | 30216.24 | 3.04% | 0.00 |
| 2025-01-14 | 16.75 | 17.67 | 1.17 | 7.09% | 16.35 | 17.72 | 241626 | 41719.99 | 4.27% | 0.00 |
| 2025-01-13 | 16.35 | 16.50 | -0.05 | -0.30% | 15.86 | 16.69 | 173156 | 28237.66 | 3.06% | 0.00 |
| 2025-01-10 | 16.93 | 16.55 | -0.46 | -2.70% | 16.52 | 17.43 | 183248 | 31149.97 | 3.24% | 0.00 |
| 2025-01-09 | 16.65 | 17.01 | 0.35 | 2.10% | 16.58 | 17.22 | 214445 | 36294.77 | 3.79% | 0.00 |
| 2025-01-08 | 16.87 | 16.66 | -0.29 | -1.71% | 15.88 | 16.89 | 304074 | 49685.92 | 5.37% | 0.00 |
| 2025-01-07 | 16.39 | 16.95 | 0.56 | 3.42% | 16.32 | 17.04 | 287517 | 47819.97 | 5.08% | 5.00 |
| 2025-01-06 | 17.66 | 16.39 | -1.09 | -6.24% | 16.20 | 17.78 | 509050 | 85377.73 | 8.99% | 0.00 |
| 2025-01-03 | 19.70 | 17.48 | -3.08 | -14.98% | 17.32 | 19.70 | 520191 | 94427.62 | 9.19% | 0.00 |
| 2025-01-02 | 21.65 | 20.56 | -1.10 | -5.08% | 20.33 | 21.65 | 204920 | 42863.78 | 3.64% | 0.00 |
| 2024-12-31 | 22.68 | 21.66 | -0.98 | -4.33% | 21.64 | 22.77 | 129921 | 28736.95 | 2.31% | 0.00 |
| 2024-12-30 | 22.70 | 22.64 | -0.27 | -1.18% | 22.30 | 23.04 | 103098 | 23358.55 | 1.83% | 0.00 |
| 2024-12-27 | 22.88 | 22.91 | 0.11 | 0.48% | 22.63 | 23.71 | 135794 | 31575.19 | 2.41% | 0.00 |
| 2024-12-26 | 22.63 | 22.80 | 0.17 | 0.75% | 22.43 | 23.10 | 99048 | 22594.19 | 1.76% | 0.00 |
| 2024-12-25 | 22.80 | 22.63 | -0.36 | -1.57% | 22.07 | 22.99 | 113504 | 25493.89 | 2.02% | 0.00 |
| 2024-12-24 | 22.91 | 22.99 | 0.33 | 1.46% | 22.70 | 23.65 | 144003 | 33329.11 | 2.56% | 0.00 |
| 2024-12-23 | 23.45 | 22.66 | -0.84 | -3.57% | 22.57 | 23.83 | 139085 | 32037.07 | 2.47% | 0.00 |
| 2024-12-20 | 22.62 | 23.50 | 0.88 | 3.89% | 22.42 | 23.84 | 219337 | 51109.33 | 3.90% | 0.00 |
| 2024-12-19 | 22.21 | 22.62 | 0.16 | 0.71% | 22.02 | 22.90 | 113904 | 25686.36 | 2.02% | 0.00 |
| 2024-12-18 | 22.40 | 22.46 | 0.08 | 0.36% | 22.23 | 22.80 | 134530 | 30206.11 | 2.39% | 5.00 |
| 2024-12-17 | 23.49 | 22.38 | -0.93 | -3.99% | 22.26 | 23.49 | 157934 | 35938.11 | 2.81% | 0.00 |
| 2024-12-16 | 24.09 | 23.31 | -0.70 | -2.92% | 22.96 | 24.30 | 204839 | 48177.76 | 3.64% | 0.00 |
| 2024-12-13 | 25.13 | 24.01 | -1.37 | -5.40% | 23.97 | 25.16 | 231999 | 56461.02 | 4.12% | 0.00 |
| 2024-12-12 | 25.38 | 25.38 | 0.09 | 0.36% | 24.97 | 26.02 | 181672 | 46164.42 | 3.23% | 0.00 |
| 2024-12-11 | 24.95 | 25.29 | 0.33 | 1.32% | 24.49 | 25.50 | 183254 | 45660.76 | 3.26% | 0.00 |
| 2024-12-10 | 25.80 | 24.96 | 0.13 | 0.52% | 24.80 | 26.05 | 246390 | 62222.61 | 4.38% | 0.00 |
| 2024-12-09 | 25.92 | 24.83 | -1.24 | -4.76% | 24.62 | 26.13 | 264155 | 66292.29 | 4.69% | 0.00 |
| 2024-12-06 | 26.96 | 26.07 | -0.66 | -2.47% | 25.84 | 27.30 | 348266 | 92299.57 | 6.19% | 1.00 |
| 2024-12-05 | 24.47 | 26.73 | 2.15 | 8.75% | 24.47 | 26.98 | 426537 | 109935.66 | 7.58% | 6.00 |
| 2024-12-04 | 24.29 | 24.58 | 0.75 | 3.15% | 24.21 | 25.56 | 344737 | 85953.13 | 6.12% | 0.00 |
| 2024-12-03 | 24.37 | 23.83 | -0.55 | -2.26% | 23.38 | 24.48 | 186285 | 44560.84 | 3.31% | 7.00 |
| 2024-12-02 | 23.46 | 24.38 | 0.80 | 3.39% | 23.25 | 24.63 | 267436 | 64193.04 | 4.75% | 2.00 |
| 2024-11-29 | 23.14 | 23.58 | 0.45 | 1.95% | 22.82 | 23.90 | 171767 | 40139.59 | 3.05% | 0.00 |
| 2024-11-28 | 23.66 | 23.13 | -0.74 | -3.10% | 23.05 | 24.24 | 212922 | 50408.77 | 3.78% | 5.00 |
深证大盘股票行情在线 K线走势图
