长芯博创(300548)股票行情
长芯博创(300548)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 |
|---|
| 2025-12-12 | 130.00 | 148.01 | 15.36 | 11.58% | 128.44 | 152.18 | 510523 | 726071.69 | 18.96% | 49.00 |
| 2025-12-11 | 141.00 | 132.65 | -11.17 | -7.77% | 132.30 | 143.00 | 362190 | 501826.47 | 13.45% | 49.00 |
| 2025-12-10 | 131.96 | 143.82 | 9.52 | 7.09% | 131.00 | 145.00 | 402115 | 554900.25 | 14.93% | 13.00 |
| 2025-12-09 | 130.50 | 134.30 | 1.00 | 0.75% | 130.50 | 137.82 | 365660 | 488069.31 | 13.58% | 34.00 |
| 2025-12-08 | 123.64 | 133.30 | 10.68 | 8.71% | 122.00 | 136.74 | 472881 | 614962.88 | 17.56% | 41.00 |
| 2025-12-05 | 120.69 | 122.62 | -0.14 | -0.11% | 115.22 | 125.52 | 347690 | 419963.53 | 12.91% | 10.00 |
| 2025-12-04 | 115.40 | 122.76 | 3.88 | 3.26% | 115.00 | 126.26 | 325900 | 396355.44 | 12.12% | 16.00 |
| 2025-12-03 | 117.42 | 118.88 | 1.36 | 1.16% | 116.80 | 122.60 | 288714 | 346066.53 | 10.74% | 8.00 |
| 2025-12-02 | 117.50 | 117.52 | -3.28 | -2.72% | 113.21 | 120.81 | 282530 | 329819.53 | 10.51% | 15.00 |
| 2025-12-01 | 127.70 | 120.80 | -5.50 | -4.35% | 117.69 | 129.50 | 442156 | 537988.12 | 16.45% | 6.00 |
| 2025-11-28 | 120.01 | 126.30 | 8.50 | 7.22% | 117.51 | 131.89 | 498435 | 620289.81 | 18.54% | 18.00 |
| 2025-11-27 | 120.00 | 117.80 | -4.70 | -3.84% | 117.70 | 126.80 | 476537 | 581902.19 | 17.73% | 18.00 |
| 2025-11-26 | 118.26 | 122.50 | -0.50 | -0.41% | 116.90 | 132.00 | 554829 | 683755.06 | 20.64% | 26.00 |
| 2025-11-25 | 113.24 | 123.00 | 14.98 | 13.87% | 113.14 | 128.88 | 524004 | 632328.81 | 19.49% | 3.00 |
| 2025-11-24 | 107.00 | 108.02 | 3.50 | 3.35% | 105.23 | 112.08 | 382441 | 414728.19 | 14.23% | 18.00 |
| 2025-11-21 | 99.88 | 104.52 | -2.89 | -2.69% | 96.66 | 107.50 | 312261 | 320131.62 | 11.62% | 9.00 |
| 2025-11-20 | 111.80 | 107.41 | 2.64 | 2.52% | 103.78 | 113.39 | 329550 | 352915.47 | 12.26% | 15.00 |
| 2025-11-19 | 99.68 | 104.77 | 4.96 | 4.97% | 99.68 | 108.19 | 397686 | 419044.62 | 14.79% | 0.00 |
| 2025-11-18 | 95.52 | 99.81 | 2.33 | 2.39% | 95.03 | 102.30 | 250026 | 249251.09 | 9.30% | 3.00 |
| 2025-11-17 | 95.01 | 97.48 | 5.98 | 6.54% | 93.81 | 99.49 | 285330 | 276092.59 | 10.61% | 14.00 |
| 2025-11-14 | 93.00 | 91.50 | -4.02 | -4.21% | 91.16 | 93.60 | 128270 | 118300.41 | 4.77% | 8.00 |
| 2025-11-13 | 95.50 | 95.52 | -1.38 | -1.42% | 93.65 | 96.28 | 154019 | 146204.77 | 5.73% | 6.00 |
| 2025-11-12 | 97.56 | 96.90 | -2.81 | -2.82% | 93.34 | 98.10 | 210462 | 201133.70 | 7.83% | 19.00 |
| 2025-11-11 | 98.03 | 99.71 | 3.51 | 3.65% | 97.33 | 105.35 | 321214 | 324360.97 | 11.95% | 10.00 |
| 2025-11-10 | 97.00 | 96.20 | -0.85 | -0.88% | 94.08 | 97.70 | 121489 | 116158.68 | 4.52% | 1.00 |
| 2025-11-07 | 95.00 | 97.05 | 0.10 | 0.10% | 94.50 | 98.48 | 159115 | 153641.47 | 5.92% | 3.00 |
| 2025-11-06 | 93.99 | 96.95 | 3.45 | 3.69% | 93.75 | 97.41 | 173436 | 166755.88 | 6.45% | 19.00 |
| 2025-11-05 | 95.06 | 93.50 | -3.75 | -3.86% | 90.59 | 95.93 | 211313 | 196299.86 | 7.86% | 4.00 |
| 2025-11-04 | 99.60 | 97.25 | -2.47 | -2.48% | 96.80 | 100.87 | 109615 | 107490.77 | 4.08% | 1.00 |
| 2025-11-03 | 99.04 | 99.72 | -0.39 | -0.39% | 96.76 | 100.11 | 165234 | 162649.42 | 6.15% | 4.00 |
| 2025-10-31 | 104.52 | 100.11 | -5.95 | -5.61% | 99.84 | 105.30 | 219912 | 224180.42 | 8.18% | 7.00 |
| 2025-10-30 | 111.32 | 106.06 | -4.13 | -3.75% | 106.00 | 115.32 | 246175 | 272625.00 | 9.16% | 14.00 |
| 2025-10-29 | 114.51 | 110.19 | -3.46 | -3.04% | 107.07 | 115.24 | 254931 | 281129.69 | 9.48% | 0.00 |
| 2025-10-28 | 113.03 | 113.65 | -2.45 | -2.11% | 111.60 | 115.20 | 250316 | 284214.03 | 9.31% | 10.00 |
| 2025-10-27 | 111.60 | 116.10 | 6.50 | 5.93% | 109.70 | 117.90 | 356599 | 406355.25 | 13.27% | 12.00 |
| 2025-10-24 | 100.05 | 109.60 | 11.18 | 11.36% | 99.41 | 109.90 | 317150 | 334949.66 | 11.80% | 8.00 |
| 2025-10-23 | 100.93 | 98.42 | -4.12 | -4.02% | 97.01 | 102.00 | 138757 | 136726.92 | 5.16% | 1.00 |
| 2025-10-22 | 100.00 | 102.54 | 0.68 | 0.67% | 99.90 | 104.67 | 189365 | 194064.36 | 7.04% | 1.00 |
| 2025-10-21 | 98.00 | 101.86 | 3.96 | 4.04% | 96.20 | 102.49 | 216845 | 217257.45 | 8.07% | 12.00 |
| 2025-10-20 | 97.59 | 97.90 | 2.20 | 2.30% | 97.03 | 101.48 | 177146 | 175565.83 | 6.59% | 0.00 |
| 2025-10-17 | 97.90 | 95.70 | -2.28 | -2.33% | 95.02 | 99.38 | 129664 | 125651.03 | 4.82% | 2.00 |
| 2025-10-16 | 96.06 | 97.98 | 1.18 | 1.22% | 95.80 | 100.90 | 176044 | 174495.66 | 6.55% | 2.00 |
| 2025-10-15 | 94.66 | 96.80 | 1.70 | 1.79% | 93.70 | 97.16 | 121913 | 116551.08 | 4.54% | 3.00 |
| 2025-10-14 | 101.95 | 95.10 | -5.19 | -5.17% | 94.72 | 101.95 | 144109 | 140744.72 | 5.36% | 3.00 |
| 2025-10-13 | 94.00 | 100.29 | -1.01 | -1.00% | 94.00 | 101.49 | 131790 | 131212.69 | 4.90% | 0.00 |
| 2025-10-10 | 104.88 | 101.30 | -4.10 | -3.89% | 101.01 | 106.60 | 155174 | 160197.08 | 5.77% | 8.00 |
| 2025-10-09 | 105.06 | 105.40 | -0.87 | -0.82% | 105.06 | 108.29 | 154637 | 164272.50 | 5.75% | 4.00 |
| 2025-09-30 | 108.89 | 106.27 | -2.61 | -2.40% | 105.38 | 111.72 | 188405 | 202132.84 | 7.01% | 3.00 |
| 2025-09-29 | 107.13 | 108.88 | -0.21 | -0.19% | 105.80 | 110.49 | 166765 | 181294.12 | 6.20% | 44.00 |
| 2025-09-26 | 114.30 | 109.09 | -6.62 | -5.72% | 109.00 | 116.50 | 186229 | 208556.45 | 6.93% | 3.00 |
| 2025-09-25 | 115.07 | 115.71 | -1.05 | -0.90% | 112.60 | 119.09 | 172664 | 200854.39 | 6.42% | 14.00 |
| 2025-09-24 | 120.03 | 116.76 | -6.98 | -5.64% | 114.66 | 120.49 | 230890 | 271144.53 | 8.59% | 26.00 |
| 2025-09-23 | 131.00 | 123.74 | -4.42 | -3.45% | 120.50 | 132.68 | 209960 | 262882.25 | 7.81% | 6.00 |
| 2025-09-22 | 127.00 | 128.16 | 0.16 | 0.13% | 119.27 | 131.15 | 244635 | 308050.81 | 9.10% | 28.00 |
| 2025-09-19 | 129.00 | 128.00 | 0.22 | 0.17% | 124.00 | 135.84 | 307658 | 401733.59 | 11.44% | 25.08 |
| 2025-09-18 | 119.01 | 127.78 | 7.84 | 6.54% | 117.22 | 130.48 | 364213 | 455244.75 | 13.55% | 16.00 |
| 2025-09-17 | 116.90 | 119.94 | 3.09 | 2.64% | 115.00 | 121.43 | 255870 | 303618.22 | 9.52% | 10.00 |
| 2025-09-16 | 117.87 | 116.85 | -1.00 | -0.85% | 113.33 | 119.90 | 202675 | 235782.12 | 7.54% | 4.00 |
| 2025-09-15 | 118.29 | 117.85 | -1.44 | -1.21% | 115.71 | 120.20 | 177709 | 210296.12 | 6.61% | 4.00 |
| 2025-09-12 | 123.02 | 119.29 | -8.19 | -6.42% | 119.06 | 125.27 | 287209 | 349039.19 | 10.68% | 18.00 |
| 2025-09-11 | 119.00 | 127.48 | 9.60 | 8.14% | 116.70 | 128.03 | 335479 | 414816.12 | 12.48% | 25.00 |
| 2025-09-10 | 118.04 | 117.88 | 2.47 | 2.14% | 114.00 | 120.29 | 242637 | 284959.59 | 9.03% | 3.00 |
| 2025-09-09 | 118.90 | 115.41 | -3.44 | -2.89% | 114.05 | 120.29 | 167465 | 196356.48 | 6.23% | 14.00 |
| 2025-09-08 | 122.41 | 118.85 | -5.16 | -4.16% | 115.58 | 123.29 | 226627 | 267809.62 | 8.43% | 7.00 |
| 2025-09-05 | 121.00 | 124.01 | 5.01 | 4.21% | 117.03 | 125.83 | 285580 | 347975.75 | 10.62% | 4.00 |
| 2025-09-04 | 139.02 | 119.00 | -16.79 | -12.36% | 116.02 | 144.00 | 345018 | 438741.91 | 12.83% | 0.00 |
| 2025-09-03 | 128.84 | 135.79 | 5.48 | 4.21% | 126.66 | 138.90 | 265585 | 356429.94 | 9.88% | 96.00 |
| 2025-09-02 | 144.29 | 130.31 | -13.94 | -9.66% | 128.50 | 149.00 | 338634 | 468820.19 | 12.60% | 44.00 |
| 2025-09-01 | 143.10 | 144.25 | 2.72 | 1.92% | 133.33 | 148.68 | 392010 | 554736.56 | 14.58% | 38.00 |
| 2025-08-29 | 145.00 | 141.53 | -18.51 | -11.57% | 135.00 | 151.40 | 481496 | 677341.94 | 17.91% | 21.00 |
| 2025-08-28 | 135.00 | 160.04 | 25.37 | 18.84% | 134.80 | 160.04 | 324185 | 475655.56 | 12.06% | 37.00 |
| 2025-08-27 | 122.15 | 134.67 | 14.95 | 12.49% | 120.12 | 139.99 | 356074 | 467700.84 | 13.25% | 24.00 |
| 2025-08-26 | 116.92 | 119.72 | 2.80 | 2.39% | 113.64 | 124.90 | 295692 | 353372.81 | 11.00% | 42.00 |
| 2025-08-25 | 104.35 | 116.92 | 15.15 | 14.89% | 103.00 | 120.08 | 340190 | 373624.47 | 12.66% | 11.00 |
| 2025-08-22 | 99.67 | 101.77 | 2.13 | 2.14% | 98.20 | 103.18 | 186433 | 188475.75 | 6.94% | 1.95 |
| 2025-08-21 | 109.07 | 99.64 | -6.68 | -6.28% | 99.42 | 110.22 | 253251 | 258553.11 | 9.42% | 31.00 |
| 2025-08-20 | 98.26 | 106.32 | 6.06 | 6.04% | 93.25 | 109.88 | 306667 | 311533.84 | 11.41% | 1.00 |
| 2025-08-19 | 99.18 | 100.26 | 1.10 | 1.11% | 99.00 | 105.26 | 262394 | 265838.38 | 9.76% | 4.00 |
| 2025-08-18 | 92.27 | 99.16 | 7.21 | 7.84% | 90.33 | 102.18 | 273648 | 266611.91 | 10.18% | 26.00 |
| 2025-08-15 | 90.99 | 91.95 | 1.07 | 1.18% | 90.23 | 93.51 | 170638 | 157062.28 | 6.35% | 10.00 |
深证大盘股票行情在线 K线走势图
长芯博创(300548)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
