首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 南芯科技688484
    4. 返回上一页 刷新
股票代码（例：sh688484）       118条   (进入南芯科技股票专站) 南芯科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 41.61 42.15 40.39 40.88 -2.9% 9870.73% 0% 2987961 1.2255 142.81 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 40.98 42.43 40.89 42.1 6.05% 9923.81% 0% 4041809 1.6844 207.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230926 39.57 40.2 39.21 39.7 -0.25% 9825% 0% 1062784 0.4225 52.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230925 40.93 40.97 39.53 39.8 -3.4% 9850% 0% 2079569 0.8304 95.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230922 40.9 41.38 40.01 41.2 0.78% 9948.78% 0% 1489476 0.6098 65.87 0.41 0% 0 0% 0 0% 0 0% 0%
20230921 40.69 41.1 40.09 40.88 0.44% 9870.73% 0% 1766496 0.719 67.93 0.41 0% 0 0% 0 0% 0 0% 0%
20230920 39.7 40.99 39.63 40.7 2.08% 9999.99% 0% 1872327 0.7579 63.53 0.4 0% 0 0% 0 0% 0 0% 0%
20230919 40.52 40.9 39.8 39.87 -2.52% 9867.5% 0% 1353065 0.5436 39.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230918 40.8 41.51 40.5 40.9 -0.44% 9875.61% 0% 1439477 0.5898 36.07 0.41 0% 0 0% 0 0% 0 0% 0%
20230915 41.3 41.92 40 41.08 -1.25% 9919.51% 0% 2597328 1.0603 59.4 0.41 0% 0 0% 0 0% 0 0% 0%
20230914 42.57 42.57 41.08 41.6 -2.09% 9804.76% 0% 1840479 0.7648 40.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230913 43.52 43.52 41.55 42.49 -2.64% 9999.99% 0% 3726540 1.5774 72.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 44.99 45.18 43.48 43.64 -2.37% 9818.18% 0% 2469449 1.0846 44.39 0.44 0% 0 0% 0 0% 0 0% 0%
20230911 45.3 45.3 43.71 44.7 -1.54% 9833.33% 0% 3116804 1.39 52.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230908 43.9 45.68 43.85 45.4 2.92% 9988.89% 0% 4310551 1.9399 74.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230907 45.1 45.1 43.44 44.11 -2.58% 9925% 0% 4672028 2.059 82.45 0.44 0% 0 0% 0 0% 0 0% 0%
20230906 43.54 45.49 43.5 45.28 3.73% 9962.22% 0% 5762105 2.5725 109.02 0.45 0% 0 0% 0 0% 0 0% 0%
20230905 46.01 47.13 43.5 43.65 -3.64% 9600% 0% 6910533 3.1224 143.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230904 44.34 45.3 43.61 45.3 3.35% 9966.67% 0% 4656058 2.079 105.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230901 44.95 45.49 43.44 43.83 -3.29% 9861.36% 0% 4635950 2.0446 110.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230831 44.51 45.8 44.05 45.32 2.19% 9971.11% 0% 7837686 3.5241 196.76 0.45 0% 0 0% 0 0% 0 0% 0%
20230830 44 46.26 44 44.35 3.99% 9755.56% 0% 9657863 4.3541 291.35 0.45 0% 0 0% 0 0% 0 0% 0%
20230829 37.72 42.8 37.71 42.65 12.86% 9999.99% 0% 7190369 2.9487 268.67 0.41 0% 0 0% 0 0% 0 0% 0%
20230828 39.5 42 37.6 37.79 1.07% 9589.74% 0% 3164380 1.2422 143.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230825 39.1 39.1 36.94 37.39 -3.81% 9739.47% 0% 1780997 0.6712 85.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 38.83 39.39 38.11 38.87 1.54% 9866.67% 0% 1747468 0.6772 91.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230823 38.69 39.3 37.95 38.28 -2.12% 9715.38% 0% 1877877 0.7257 103.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 37.98 39.29 37.66 39.11 2.95% 9928.21% 0% 2836790 1.0998 167.01 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 37.05 38.45 36.83 37.99 2.18% 9897.37% 0% 2062366 0.7817 137.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230818 35.58 38.48 35.46 37.18 5.27% 9948.65% 0% 3964817 1.4828 292.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230817 35.01 35.56 34.52 35.32 0.48% 9991.43% 0% 1620056 0.5687 144.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230816 36.11 36.94 34.88 35.15 -3.38% 9663.89% 0% 1782751 0.6372 167.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230815 38.6 38.6 36.2 36.38 -5.46% 9732.43% 0% 1687493 0.6261 169.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230814 38.41 38.88 37.96 38.48 -0.77% 9999.99% 0% 771338 0.2949 84.7 0.38 0% 0 0% 0 0% 0 0% 0%
20230811 39.7 39.71 38.6 38.78 -1.97% 9843.59% 0% 596503 0.2334 61.62 0.39 0% 0 0% 0 0% 0 0% 0%
20230810 38.55 39.66 38.55 39.56 1.93% 9999.99% 0% 752135 0.2959 73.56 0.39 0% 0 0% 0 0% 0 0% 0%
20230809 39.71 39.71 38.67 38.81 -1.77% 9851.28% 0% 752508 0.2947 65.79 0.39 0% 0 0% 0 0% 0 0% 0%
20230808 39.57 39.98 39.51 39.71 0.35% 9827.5% 0% 592997 0.2357 51.01 0.4 0% 0 0% 0 0% 0 0% 0%
20230807 39.65 39.76 39.37 39.57 0.28% 9792.5% 0% 442047 0.1747 32.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230804 39.53 39.84 39.16 39.46 -0.18% 9999.99% 0% 943764 0.3727 68.02 0.39 0% 0 0% 0 0% 0 0% 0%
20230803 39.77 39.96 39.48 39.53 -0.43% 9782.5% 0% 1127973 0.4481 77.6 0.4 0% 0 0% 0 0% 0 0% 0%
20230802 40.45 40.45 39.7 39.7 -1.85% 9825% 0% 1345788 0.5377 88.84 0.4 0% 0 0% 0 0% 0 0% 0%
20230801 40.15 40.49 39.96 40.45 0.37% 9999.99% 0% 959291 0.3861 62.15 0.4 0% 0 0% 0 0% 0 0% 0%
20230731 40.28 40.59 39.83 40.3 0.27% 9975% 0% 1485977 0.596 88.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230728 40.46 40.58 39.7 40.19 -0.67% 9947.5% 0% 1397485 0.5605 77.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230727 42.15 42.19 40.31 40.46 -3.85% 9768.29% 0% 1852228 0.76 96.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230726 42.6 42.6 41.93 42.08 -1.08% 9919.05% 0% 806067 0.34 37.75 0.42 0% 0 0% 0 0% 0 0% 0%
20230725 41.19 43.38 41.19 42.54 3.63% 9999.99% 0% 2397954 1.0184 108.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230724 40.9 41.27 40.7 41.05 0.27% 9912.2% 0% 617716 0.2535 26.4 0.41 0% 0 0% 0 0% 0 0% 0%
20230721 42.12 42.26 40.78 40.94 -2.36% 9885.37% 0% 1621802 0.672 68.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230720 43.04 43.24 41.78 41.93 -2.49% 9883.33% 0% 1706874 0.722 75.71 0.42 0% 0 0% 0 0% 0 0% 0%
20230719 43.44 44.2 42.85 43 -1.04% 9900% 0% 1582730 0.6847 73.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230718 43.61 44.89 43.4 43.45 -1.34% 9775% 0% 2066288 0.912 97.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230717 43.57 44.85 43.45 44.04 1.13% 9909.09% 0% 2590862 1.1398 116.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230714 44.44 44.48 43.25 43.55 -1.49% 9797.73% 0% 2646952 1.1589 123.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 41.9 44.28 41.85 44.21 4.89% 9947.73% 0% 4409823 1.9205 218.1 0.44 0% 0 0% 0 0% 0 0% 0%
20230712 42.88 43.3 42.08 42.15 -2% 9702.33% 0% 1750507 0.7475 102.46 0.43 0% 0 0% 0 0% 0 0% 0%
20230711 41.7 43.32 41.3 43.01 4.01% 9902.33% 0% 2795199 1.1941 159.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230710 41.93 42.3 41.3 41.35 -1.38% 9745.24% 0% 1091185 0.4565 69.61 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 42.68 42.68 41.86 41.93 -1.8% 9883.33% 0% 896958 0.3779 56.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230706 42.75 43.24 42.46 42.7 -0.07% 9830.23% 0% 1036310 0.4438 57.77 0.43 0% 0 0% 0 0% 0 0% 0%
20230705 43.09 43.66 42.6 42.73 -1.66% 9837.21% 0% 1862150 0.8028 94.28 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 42 43.56 41.51 43.45 3.8% 9999.99% 0% 2969108 1.2707 137.36 0.43 0% 0 0% 0 0% 0 0% 0%
20230703 41.25 41.86 40.85 41.86 1.6% 9999.99% 0% 1864777 0.7708 84.55 0.41 0% 0 0% 0 0% 0 0% 0%
20230630 41.06 41.62 40.71 41.2 0.78% 9948.78% 0% 1296349 0.5347 56.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 40.8 41.68 40.7 40.88 0.02% 9870.73% 0% 1258756 0.5186 48.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230628 41.26 41.97 39.63 40.87 -0.34% 9868.29% 0% 1997749 0.8129 67.6 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 40.92 41.79 40.88 41.01 0.66% 9902.44% 0% 981383 0.404 29.37 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 41.57 41.57 40.27 40.74 -2.07% 9836.59% 0% 1539927 0.6304 43.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230621 43.5 43.69 41.6 41.6 -5.2% 9804.76% 0% 2564173 1.0881 70.84 0.42 0% 0 0% 0 0% 0 0% 0%
20230620 43.21 44.36 42.3 43.88 0.9% 9999.99% 0% 3521564 1.5199 97.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230619 44 44.49 43.31 43.49 -1.52% 9784.09% 0% 2901724 1.2715 77.95 0.44 0% 0 0% 0 0% 0 0% 0%
20230616 43.4 44.16 42.96 44.16 1.63% 9936.36% 0% 2578079 1.1277 59.42 0.44 0% 0 0% 0 0% 0 0% 0%
20230615 44.07 44.5 43.4 43.45 -1.25% 9775% 0% 2662530 1.167 56 0.44 0% 0 0% 0 0% 0 0% 0%
20230614 44.67 45.59 43.98 44 -1.39% 9677.78% 0% 3683783 1.6487 78.46 0.45 0% 0 0% 0 0% 0 0% 0%
20230613 44 44.97 43.8 44.62 0.97% 9999.99% 0% 4341317 1.9302 94.43 0.44 0% 0 0% 0 0% 0 0% 0%
20230612 43.14 45.35 43.11 44.19 4.22% 9943.18% 0% 5689193 2.526 127.76 0.44 0% 0 0% 0 0% 0 0% 0%
20230609 42.24 42.58 41.5 42.4 2.27% 9995.24% 0% 2836693 1.193 65.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 42.47 42.78 41.16 41.46 -3.42% 9771.43% 0% 3426972 1.429 78.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 42.99 43.98 42.46 42.93 0.21% 9883.72% 0% 3033531 1.3085 73.04 0.43 0% 0 0% 0 0% 0 0% 0%
20230606 44.8 44.8 42.65 42.84 -5.01% 9636.36% 0% 5148623 2.2459 124.57 0.44 0% 0 0% 0 0% 0 0% 0%
20230605 43.2 45.1 43 45.1 4.88% 9999.99% 0% 8889110 3.9529 234.2 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 40.33 43.34 39.8 43 6.83% 9999.99% 0% 7127491 2.9974 210.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230601 41.4 41.45 40.16 40.25 -2.54% 9717.07% 0% 3246853 1.3223 95.01 0.41 0% 0 0% 0 0% 0 0% 0%
20230531 40.83 41.59 40.7 41.3 0.66% 9973.17% 0% 2605772 1.0746 79.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230530 40.15 41.07 39.56 41.03 1.28% 9999.99% 0% 3156827 1.2714 93.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230529 41.09 41.4 40.06 40.51 -1.44% 9780.49% 0% 2440314 0.9909 73.8 0.41 0% 0 0% 0 0% 0 0% 0%
20230526 41.88 42.49 41.1 41.1 -1.96% 9685.71% 0% 2958319 1.2368 93.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230525 41.72 42.29 41.09 41.92 -0.24% 9880.95% 0% 2669170 1.1102 86.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230524 42.08 42.84 41 42.02 0.12% 9904.76% 0% 3452638 1.4513 113.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230523 42.22 42.96 41.75 41.97 -1.08% 9892.86% 0% 2570300 1.0883 88.76 0.42 0% 0 0% 0 0% 0 0% 0%
20230522 42.5 42.79 41.68 42.43 -0.47% 9999.99% 0% 3176515 1.338 103.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230519 40.11 42.85 40.11 42.63 5.83% 9999.99% 0% 6133176 2.5688 196.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230518 40.94 40.98 39.86 40.28 -0.52% 9970% 0% 2374400 0.9558 77.53 0.4 0% 0 0% 0 0% 0 0% 0%
20230517 39.5 40.8 39.37 40.49 2.2% 9999.99% 0% 2807877 1.1321 87.96 0.4 0% 0 0% 0 0% 0 0% 0%
20230516 39.7 40.38 38.64 39.62 -0.13% 9805% 0% 2899434 1.1467 84.77 0.4 0% 0 0% 0 0% 0 0% 0%
20230515 40 40.31 38.9 39.67 -1.15% 9999.99% 0% 2221695 0.8752 59.1 0.39 0% 0 0% 0 0% 0 0% 0%
20230510 38.87 39.48 38.68 39.25 0.62% 9964.1% 0% 1892344 0.7392 43.66 0.39 0% 0 0% 0 0% 0 0% 0%
20230509 39.18 40.1 38.49 39.01 -0.2% 9902.56% 0% 2919822 1.1492 62.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230508 39.16 39.5 38.17 39.09 0.41% 9923.08% 0% 2268329 0.8833 44.77 0.39 0% 0 0% 0 0% 0 0% 0%
20230505 41.54 41.54 38.73 38.93 -5.49% 9632.5% 0% 4515983 1.7926 83.38 0.4 0% 0 0% 0 0% 0 0% 0%
20230504 40.84 41.87 40.78 41.19 0.46% 9946.34% 0% 3446882 1.4231 60.51 0.41 0% 0 0% 0 0% 0 0% 0%
20230428 39.88 41.68 39.88 41 2.99% 9900% 0% 4331396 1.7816 68.33 0.41 0% 0 0% 0 0% 0 0% 0%
20230427 40 41.41 39.69 39.81 -2.16% 9852.5% 0% 3638089 1.4701 50 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 42 42.3 40.39 40.69 -4.21% 9824.39% 0% 4149691 1.7109 50.15 0.41 0% 0 0% 0 0% 0 0% 0%
20230425 41.5 42.81 40.6 42.48 2.36% 9999.99% 0% 5120163 2.1371 53.52 0.42 0% 0 0% 0 0% 0 0% 0%
20230424 42.55 43.3 41.1 41.5 -2.99% 9780.95% 0% 4556080 1.9085 43.9 0.42 0% 0 0% 0 0% 0 0% 0%
20230421 46 46.29 42.76 42.78 -7.26% 9622.73% 0% 7278638 3.2158 59.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230420 45.58 46.54 45.01 46.13 0.68% 9928.26% 0% 5604965 2.5724 35.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230419 46.06 46.83 45.7 45.82 -0.72% 9860.87% 0% 5618040 2.5953 33.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230418 48.17 48.7 45.94 46.15 -5.28% 9719.15% 0% 8147012 3.8033 45.73 0.47 0% 0 0% 0 0% 0 0% 0%
20230417 50.16 51.2 48.69 48.72 -3.52% 9644% 0% 7895186 3.9173 43.71 0.5 0% 0 0% 0 0% 0 0% 0%
20230414 49.5 50.97 48 50.5 1.57% 9999.99% 0% 10231556 5.0738 51.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230413 51.14 52.8 49.71 49.72 -1.93% 9649.02% 0% 11922155 6.1261 57.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230412 48.04 52.55 48 50.7 4.3% 9841.18% 0% 14236527 7.2394 60.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230411 50.01 50.79 47.88 48.61 -4.76% 9820.41% 0% 13159180 6.4595 48.17 0.49 0% 0 0% 0 0% 0 0% 0%
20230410 56.75 56.88 51 51.04 -14% 9351.85% 0% 22110707 12.0177 71.13 0.54 0% 0 0% 0 0% 0 0% 0%
20230407 54 65 53.86 59.35 48.41% 9999.99% 0% 37452332 21.2698 97.92 0.57 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1