国芯科技(688262)股票行情
国芯科技(688262)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 |
|---|
| 2026-03-26 | 34.45 | 32.96 | -0.86 | -2.54% | 32.85 | 34.88 | 73670 | 24872.93 | 2.19% | 0.00 |
| 2026-03-25 | 33.73 | 33.82 | 0.29 | 0.86% | 33.60 | 34.65 | 82089 | 28012.81 | 2.44% | 0.00 |
| 2026-03-24 | 33.00 | 33.53 | 1.27 | 3.94% | 31.54 | 33.56 | 108811 | 35474.33 | 3.24% | 5.00 |
| 2026-03-23 | 34.36 | 32.26 | -2.77 | -7.91% | 32.00 | 34.43 | 128420 | 42747.68 | 3.82% | 0.00 |
| 2026-03-20 | 36.09 | 35.03 | -0.71 | -1.99% | 35.00 | 36.72 | 116311 | 41806.63 | 3.46% | 0.00 |
| 2026-03-19 | 35.75 | 35.74 | -0.62 | -1.71% | 35.26 | 36.76 | 101335 | 36468.96 | 3.02% | 13.50 |
| 2026-03-18 | 35.49 | 36.36 | 1.41 | 4.03% | 35.16 | 36.50 | 107810 | 38701.30 | 3.21% | 5.26 |
| 2026-03-17 | 36.89 | 34.95 | -1.70 | -4.64% | 34.93 | 36.89 | 94041 | 33573.96 | 2.80% | 0.00 |
| 2026-03-16 | 36.10 | 36.65 | 0.53 | 1.47% | 35.25 | 36.95 | 85483 | 30900.56 | 2.54% | 6.00 |
| 2026-03-13 | 36.47 | 36.12 | -0.63 | -1.71% | 35.92 | 37.10 | 82713 | 30113.65 | 2.46% | 0.00 |
| 2026-03-12 | 36.86 | 36.75 | -0.43 | -1.16% | 36.25 | 37.62 | 90592 | 33397.89 | 2.70% | 0.00 |
| 2026-03-11 | 38.27 | 37.18 | -1.09 | -2.85% | 37.01 | 38.75 | 121307 | 45648.93 | 3.61% | 0.00 |
| 2026-03-10 | 38.55 | 38.27 | 0.29 | 0.76% | 37.91 | 39.12 | 123778 | 47555.06 | 3.68% | 0.00 |
| 2026-03-09 | 36.82 | 37.98 | -0.11 | -0.29% | 35.96 | 38.13 | 138761 | 51021.66 | 4.13% | 0.00 |
| 2026-03-06 | 39.35 | 38.09 | -1.22 | -3.10% | 37.88 | 39.45 | 140532 | 54176.20 | 4.18% | 0.00 |
| 2026-03-05 | 37.33 | 39.31 | 3.21 | 8.89% | 36.82 | 40.22 | 255967 | 99701.50 | 7.62% | 5.00 |
| 2026-03-04 | 35.55 | 36.10 | 0.24 | 0.67% | 35.50 | 36.98 | 119078 | 43270.02 | 3.54% | 0.00 |
| 2026-03-03 | 39.51 | 35.86 | -3.63 | -9.19% | 35.71 | 39.89 | 226225 | 84030.62 | 6.73% | 0.00 |
| 2026-03-02 | 39.45 | 39.49 | -1.34 | -3.28% | 39.22 | 41.33 | 165434 | 65978.63 | 4.92% | 0.00 |
| 2026-02-27 | 40.00 | 40.83 | 0.24 | 0.59% | 40.00 | 41.64 | 151648 | 62054.97 | 4.51% | 0.00 |
| 2026-02-26 | 41.38 | 40.59 | -0.79 | -1.91% | 39.89 | 41.82 | 150904 | 61250.20 | 4.49% | 0.00 |
| 2026-02-25 | 40.04 | 41.38 | 1.48 | 3.71% | 39.25 | 41.96 | 198268 | 80923.73 | 5.90% | 2.00 |
| 2026-02-24 | 43.66 | 39.90 | -5.39 | -11.90% | 39.59 | 44.18 | 302256 | 123067.57 | 9.00% | 0.00 |
| 2026-02-13 | 44.07 | 45.29 | 0.37 | 0.82% | 43.10 | 46.49 | 253993 | 114152.87 | 7.56% | 7.02 |
| 2026-02-12 | 44.10 | 44.92 | 1.94 | 4.51% | 42.55 | 45.45 | 284704 | 124697.27 | 8.47% | 4.00 |
| 2026-02-11 | 42.03 | 42.98 | 1.00 | 2.38% | 40.75 | 44.60 | 306557 | 130982.85 | 9.12% | 0.00 |
| 2026-02-10 | 44.00 | 41.98 | -2.27 | -5.13% | 41.50 | 44.00 | 278214 | 118027.63 | 8.28% | 10.00 |
| 2026-02-09 | 40.50 | 44.25 | 5.04 | 12.85% | 39.40 | 45.51 | 356228 | 151882.88 | 10.60% | 0.00 |
| 2026-02-06 | 38.92 | 39.21 | -0.89 | -2.22% | 38.08 | 40.80 | 273727 | 108059.97 | 8.15% | 5.00 |
| 2026-02-05 | 35.92 | 40.10 | 4.07 | 11.30% | 35.32 | 40.44 | 394334 | 150954.67 | 11.74% | 8.00 |
| 2026-02-04 | 35.37 | 36.03 | 0.50 | 1.41% | 34.46 | 36.97 | 203653 | 73520.54 | 6.06% | 0.00 |
| 2026-02-03 | 33.91 | 35.53 | 2.43 | 7.34% | 33.44 | 35.98 | 187057 | 64746.77 | 5.57% | 0.00 |
| 2026-02-02 | 35.66 | 33.10 | -3.19 | -8.79% | 33.10 | 35.79 | 187259 | 63906.59 | 5.57% | 0.00 |
| 2026-01-30 | 37.26 | 36.29 | -0.46 | -1.25% | 35.50 | 37.29 | 181739 | 66052.07 | 5.41% | 0.00 |
| 2026-01-29 | 36.68 | 36.75 | -0.17 | -0.46% | 36.50 | 39.10 | 266215 | 100788.15 | 7.92% | 5.00 |
| 2026-01-28 | 35.28 | 36.92 | 1.97 | 5.64% | 35.13 | 37.49 | 298960 | 108433.37 | 8.90% | 10.81 |
| 2026-01-27 | 33.84 | 34.95 | 1.15 | 3.40% | 32.30 | 35.15 | 236054 | 80049.67 | 7.03% | 5.00 |
| 2026-01-26 | 35.01 | 33.80 | -1.30 | -3.70% | 33.23 | 35.67 | 223745 | 76372.20 | 6.66% | 0.00 |
| 2026-01-23 | 36.00 | 35.10 | -2.12 | -5.70% | 34.62 | 36.55 | 315019 | 110982.27 | 9.38% | 0.00 |
| 2026-01-22 | 37.67 | 37.22 | 1.23 | 3.42% | 36.73 | 39.48 | 354453 | 133964.28 | 10.55% | 0.00 |
| 2026-01-21 | 34.38 | 35.99 | 1.13 | 3.24% | 34.38 | 37.61 | 324435 | 117764.69 | 9.66% | 9.54 |
| 2026-01-20 | 32.46 | 34.86 | 2.41 | 7.43% | 32.40 | 37.30 | 399830 | 142282.62 | 11.90% | 3.00 |
| 2026-01-19 | 32.49 | 32.45 | 0.19 | 0.59% | 32.00 | 33.05 | 129521 | 42184.42 | 3.85% | 0.00 |
| 2026-01-16 | 31.97 | 32.26 | 0.53 | 1.67% | 31.51 | 32.78 | 139686 | 44799.58 | 4.16% | 0.00 |
| 2026-01-15 | 31.81 | 31.73 | -0.19 | -0.60% | 31.20 | 32.16 | 108803 | 34400.06 | 3.24% | 0.00 |
| 2026-01-14 | 32.00 | 31.92 | 0.18 | 0.57% | 31.50 | 32.97 | 195369 | 62872.98 | 5.81% | 0.00 |
| 2026-01-13 | 33.30 | 31.74 | -2.67 | -7.76% | 31.55 | 33.63 | 239831 | 77665.06 | 7.14% | 0.00 |
| 2026-01-12 | 33.34 | 34.41 | 1.12 | 3.36% | 32.80 | 34.80 | 239871 | 80861.87 | 7.14% | 3.00 |
| 2026-01-09 | 32.67 | 33.29 | 0.47 | 1.43% | 32.37 | 33.60 | 137482 | 45410.02 | 4.09% | 3.00 |
| 2026-01-08 | 32.57 | 32.82 | -0.06 | -0.18% | 32.57 | 33.26 | 143818 | 47344.46 | 4.28% | 0.00 |
| 2026-01-07 | 32.50 | 32.88 | 0.62 | 1.92% | 32.31 | 33.20 | 188718 | 61768.43 | 5.62% | 0.00 |
| 2026-01-06 | 32.20 | 32.26 | -0.27 | -0.83% | 31.71 | 32.52 | 158338 | 50942.78 | 4.71% | 0.00 |
| 2026-01-05 | 31.00 | 32.53 | 2.18 | 7.18% | 30.78 | 32.60 | 223854 | 71319.52 | 6.66% | 0.00 |
| 2025-12-31 | 30.79 | 30.35 | -0.15 | -0.49% | 30.10 | 30.88 | 91778 | 27873.68 | 2.73% | 7.53 |
| 2025-12-30 | 29.68 | 30.50 | 0.82 | 2.76% | 29.62 | 30.88 | 153413 | 46702.94 | 4.57% | 3.00 |
| 2025-12-29 | 29.32 | 29.68 | 0.23 | 0.78% | 29.31 | 30.36 | 94210 | 28137.81 | 2.80% | 0.00 |
| 2025-12-26 | 29.48 | 29.45 | 0.01 | 0.03% | 29.30 | 30.21 | 104362 | 30970.83 | 3.11% | 0.00 |
| 2025-12-25 | 29.20 | 29.44 | 0.23 | 0.79% | 29.05 | 29.66 | 75115 | 22108.73 | 2.24% | 0.00 |
| 2025-12-24 | 28.80 | 29.21 | 0.45 | 1.56% | 28.57 | 29.48 | 83939 | 24448.52 | 2.50% | 0.00 |
| 2025-12-23 | 29.09 | 28.76 | -0.25 | -0.86% | 28.70 | 29.82 | 84006 | 24496.28 | 2.50% | 0.00 |
| 2025-12-22 | 28.52 | 29.01 | 0.56 | 1.97% | 28.51 | 29.39 | 77105 | 22379.25 | 2.29% | 0.00 |
| 2025-12-19 | 29.65 | 28.45 | -1.03 | -3.49% | 28.38 | 29.89 | 121002 | 34992.11 | 3.60% | 2.00 |
| 2025-12-18 | 29.10 | 29.48 | -0.12 | -0.41% | 29.01 | 29.92 | 75754 | 22359.28 | 2.25% | 0.00 |
| 2025-12-17 | 29.30 | 29.60 | 0.20 | 0.68% | 28.38 | 29.65 | 93632 | 27155.07 | 2.79% | 10.00 |
| 2025-12-16 | 30.07 | 29.40 | -0.66 | -2.20% | 29.02 | 30.44 | 78368 | 23091.63 | 2.33% | 0.00 |
| 2025-12-15 | 30.25 | 30.06 | -0.33 | -1.09% | 30.00 | 30.67 | 83784 | 25373.45 | 2.49% | 0.00 |
| 2025-12-12 | 30.01 | 30.39 | 0.12 | 0.40% | 29.57 | 30.56 | 100725 | 30359.57 | 3.00% | 0.00 |
| 2025-12-11 | 30.50 | 30.27 | -0.26 | -0.85% | 30.13 | 30.95 | 88104 | 26775.84 | 2.62% | 0.00 |
| 2025-12-10 | 30.11 | 30.53 | 0.16 | 0.53% | 29.77 | 30.64 | 82684 | 24931.90 | 2.46% | 0.00 |
| 2025-12-09 | 30.56 | 30.37 | 0.16 | 0.53% | 30.29 | 31.28 | 118969 | 36518.91 | 3.54% | 0.00 |
| 2025-12-08 | 29.11 | 30.21 | 1.35 | 4.68% | 28.92 | 30.67 | 140162 | 42092.35 | 4.17% | 0.00 |
| 2025-12-05 | 29.18 | 28.86 | 0.18 | 0.63% | 28.28 | 29.50 | 99921 | 28827.96 | 2.97% | 0.00 |
| 2025-12-04 | 28.80 | 28.68 | -0.29 | -1.00% | 28.00 | 29.06 | 72361 | 20628.23 | 2.15% | 0.00 |
| 2025-12-03 | 30.05 | 28.97 | -1.06 | -3.53% | 28.72 | 30.05 | 91088 | 26517.91 | 2.71% | 0.00 |
| 2025-12-02 | 30.58 | 30.03 | -0.75 | -2.44% | 29.92 | 30.71 | 81786 | 24662.88 | 2.43% | 0.00 |
| 2025-12-01 | 30.74 | 30.78 | 0.06 | 0.20% | 30.34 | 30.95 | 111899 | 34255.83 | 3.33% | 0.00 |
| 2025-11-28 | 30.40 | 30.72 | 0.34 | 1.12% | 30.12 | 31.09 | 144720 | 44257.88 | 4.31% | 16.30 |
| 2025-11-27 | 28.11 | 30.38 | 2.24 | 7.96% | 28.11 | 31.25 | 289693 | 88084.21 | 8.62% | 10.22 |
| 2025-11-26 | 28.06 | 28.14 | -0.07 | -0.25% | 27.86 | 28.40 | 68915 | 19421.63 | 2.05% | 0.00 |
| 2025-11-25 | 27.58 | 28.21 | 0.83 | 3.03% | 27.50 | 28.87 | 102468 | 28923.45 | 3.05% | 0.00 |
上证大盘股票行情在线 K线走势图
国芯科技(688262)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
