ACM Research Shanghai Inc

688082
🏛️ 中国 →
202.88
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 80.59 81.68 79.18 79.90 1.5M
2022-12-29 76.20 79.61 76.20 78.27 1.2M
2022-12-28 78.68 79.69 76.81 77.37 1.2M
2022-12-27 77.75 80.10 76.05 79.71 1.4M
2022-12-26 74.24 77.99 73.81 77.76 1.4M
2022-12-23 76.13 77.00 73.82 74.88 1.5M
2022-12-22 79.70 79.95 76.68 77.25 1.2M
2022-12-21 80.50 81.50 77.99 79.27 1.4M
2022-12-20 80.09 83.20 80.09 81.53 1.7M
2022-12-19 84.05 84.88 80.50 80.95 2.5M
2022-12-16 86.50 87.30 84.30 85.80 2.9M
2022-12-15 83.42 89.24 81.32 87.25 4.2M
2022-12-14 84.50 88.30 82.29 82.88 5.1M
2022-12-13 80.90 81.60 78.89 79.16 1.5M
2022-12-12 77.96 81.78 76.30 80.56 2.4M
2022-12-09 77.85 80.70 77.85 77.95 2.2M
2022-12-08 78.60 79.10 76.19 77.32 2.1M
2022-12-07 80.10 80.10 77.94 78.38 2.0M
2022-12-06 79.90 82.36 79.54 80.81 2.3M
2022-12-05 80.15 80.85 79.03 79.53 1.5M
2022-12-02 80.60 81.32 79.18 79.85 1.5M
2022-12-01 79.99 81.86 79.11 80.35 2.0M
2022-11-30 80.00 80.86 78.30 78.92 1.5M
2022-11-29 81.96 81.96 79.70 80.00 1.5M
2022-11-28 79.00 82.77 78.55 80.90 1.5M
2022-11-25 84.07 86.09 81.73 81.76 1.5M
2022-11-24 85.10 86.37 83.50 84.01 1.5M
2022-11-23 85.06 86.30 82.57 85.75 1.7M
2022-11-22 87.00 88.88 84.70 85.42 2.2M
2022-11-21 87.00 90.48 86.20 87.70 1.9M
2022-11-18 92.60 94.97 87.30 87.30 2.9M
2022-11-17 89.50 94.59 88.55 93.18 2.1M
2022-11-16 91.31 92.85 90.13 90.86 1.3M
2022-11-15 88.96 94.65 88.28 92.34 2.3M
2022-11-14 88.00 90.55 85.00 89.97 1.8M
2022-11-11 90.50 92.92 87.82 88.00 1.8M
2022-11-10 90.16 91.80 86.69 87.30 2.0M
2022-11-09 93.00 93.36 89.74 90.28 1.7M
2022-11-08 93.97 95.59 92.25 93.36 1.5M
2022-11-07 94.40 96.30 92.24 94.00 2.1M
2022-11-04 96.10 96.94 92.67 94.40 2.6M
2022-11-03 89.80 96.92 89.70 96.87 2.9M
2022-11-02 89.95 94.60 88.88 90.99 2.9M
2022-11-01 87.00 89.30 86.50 88.87 2.9M
2022-10-31 84.60 89.50 84.60 87.49 3.5M
2022-10-28 81.38 86.35 80.11 83.83 4.1M
2022-10-27 80.04 83.15 78.88 80.63 2.6M
2022-10-26 79.06 81.50 77.00 80.51 2.2M
2022-10-25 78.72 80.47 77.03 79.15 2.4M
2022-10-24 77.00 81.00 76.85 78.53 3.2M
2022-10-21 78.00 80.33 73.81 78.60 4.8M
2022-10-20 72.86 83.80 72.30 80.80 5.1M
2022-10-19 73.79 75.41 73.02 73.50 1.9M
2022-10-18 75.40 76.44 73.37 74.53 2.9M
2022-10-17 71.94 76.50 71.11 75.43 3.7M
2022-10-14 72.30 73.66 69.01 72.98 3.6M
2022-10-13 70.90 73.31 68.68 69.35 4.3M
2022-10-12 70.26 72.16 66.72 72.16 3.5M
2022-10-11 82.74 82.95 67.65 69.43 4.6M
2022-10-10 101.11 103.00 83.30 83.31 1.9M
2022-09-30 112.33 113.49 103.60 104.12 0.8M
2022-09-29 108.50 112.49 106.16 111.90 0.8M
2022-09-28 110.92 111.46 106.87 107.55 0.5M
2022-09-27 106.49 111.77 105.99 110.50 0.7M
2022-09-26 102.21 108.17 101.77 106.85 0.9M
2022-09-23 105.00 106.90 101.64 103.19 0.9M
2022-09-22 101.21 106.79 101.05 105.59 1.0M
2022-09-21 105.50 106.89 102.06 102.61 1.2M
2022-09-20 106.32 108.99 105.25 106.88 0.8M
2022-09-19 109.35 113.00 104.65 106.55 1.0M
2022-09-16 108.82 113.47 108.01 109.49 1.0M
2022-09-15 114.48 115.00 107.71 109.67 1.1M
2022-09-14 110.27 114.60 110.05 114.60 1.1M
2022-09-13 108.16 116.99 108.00 111.82 1.5M
2022-09-09 113.70 114.97 108.11 108.80 2.1M
2022-09-08 113.52 117.39 112.20 114.15 1.2M
2022-09-07 112.43 117.17 111.50 113.72 1.2M
2022-09-06 108.52 112.42 106.80 111.50 1.1M
2022-09-05 104.50 110.55 101.50 108.52 1.5M
2022-09-02 102.22 105.85 101.65 105.38 1.0M
2022-09-01 105.99 108.50 103.30 103.35 0.7M
2022-08-31 108.95 109.80 104.11 105.18 1.2M
2022-08-30 108.00 110.83 106.21 107.94 1.1M
2022-08-29 104.75 116.20 104.74 108.99 2.3M
2022-08-26 109.50 110.83 103.66 103.99 1.2M
2022-08-25 108.89 111.16 106.60 110.03 1.3M
2022-08-24 116.61 116.61 107.01 107.46 2.0M
2022-08-23 117.85 121.88 116.58 117.20 0.9M
2022-08-22 120.00 121.78 116.39 118.91 1.1M
2022-08-19 125.19 131.00 119.58 120.00 1.5M
2022-08-18 123.61 128.64 122.75 126.39 1.3M
2022-08-17 123.22 124.77 121.00 123.61 1.2M
2022-08-16 123.42 127.77 121.51 122.55 1.7M
2022-08-15 126.71 129.80 124.38 124.98 1.1M
2022-08-12 134.19 135.48 126.65 126.80 1.7M
2022-08-11 135.19 140.67 132.11 134.80 1.7M
2022-08-10 125.11 138.70 124.27 135.56 2.3M
2022-08-09 123.99 129.99 119.54 128.82 2.8M
2022-08-08 136.00 138.78 120.16 123.00 3.0M
2022-08-05 120.00 127.50 118.13 126.60 1.7M
2022-08-04 116.72 121.38 115.41 119.00 1.2M
2022-08-03 119.45 123.89 115.03 116.59 1.4M
2022-08-02 113.10 122.36 112.01 116.56 1.3M
2022-08-01 110.40 119.50 108.02 115.10 1.2M
2022-07-29 110.68 112.98 107.52 112.98 0.9M
2022-07-28 107.20 114.79 107.20 111.47 1.2M
2022-07-27 107.77 109.39 105.61 107.20 0.5M
2022-07-26 109.21 111.10 105.50 107.77 0.7M
2022-07-25 109.89 112.83 108.10 111.10 0.7M
2022-07-22 117.00 117.00 110.03 111.41 0.7M
2022-07-21 105.25 116.23 105.25 113.65 1.1M
2022-07-20 101.29 110.00 101.29 105.25 1.1M
2022-07-19 102.02 104.51 98.86 100.11 0.8M
2022-07-18 107.32 107.78 102.55 102.88 0.5M
2022-07-15 104.00 108.30 103.20 106.88 0.8M
2022-07-14 99.36 106.00 98.17 104.94 1.1M
2022-07-13 98.33 101.48 96.35 99.70 1.2M
2022-07-12 109.10 117.08 99.51 99.93 1.6M
2022-07-11 109.90 111.38 107.01 110.07 0.8M
2022-07-08 111.98 113.25 108.88 109.90 1.0M
2022-07-07 115.01 117.50 107.07 112.14 2.0M
2022-07-06 102.90 118.86 101.61 115.40 2.8M
2022-07-05 97.30 103.88 96.11 103.76 1.7M
2022-07-04 97.29 99.00 93.18 96.12 1.3M
2022-07-01 94.44 100.81 94.44 97.46 1.2M
2022-06-30 94.36 96.74 93.27 94.77 0.8M
2022-06-29 97.32 100.80 94.00 94.20 0.9M
2022-06-28 92.02 98.78 90.50 97.60 1.3M
2022-06-27 93.06 96.58 91.31 93.41 1.0M
2022-06-24 96.00 96.00 91.03 93.15 1.2M
2022-06-23 85.08 94.48 84.22 94.24 1.6M
2022-06-22 88.00 88.00 85.20 85.81 0.9M
2022-06-21 87.84 88.79 84.78 88.18 1.2M
2022-06-20 84.99 89.17 84.11 87.85 1.4M
2022-06-17 85.33 86.12 83.03 84.43 1.3M
2022-06-16 85.79 88.95 85.27 86.18 1.3M
2022-06-15 85.88 87.98 84.21 85.80 1.2M
2022-06-14 87.50 87.82 82.60 85.14 1.7M
2022-06-13 91.36 93.95 87.40 88.50 1.7M
2022-06-10 93.36 94.44 91.35 91.65 0.7M
2022-06-09 94.01 95.00 91.60 92.05 0.6M
2022-06-08 98.00 98.88 92.43 95.00 1.0M
2022-06-07 97.65 100.24 93.68 96.56 1.5M
2022-06-06 94.20 101.00 93.60 98.18 2.1M
2022-06-02 84.32 95.80 82.90 94.20 2.0M
2022-06-01 83.06 87.26 82.91 84.49 0.9M
2022-05-31 83.67 84.45 80.00 83.28 1.0M
2022-05-30 82.00 83.99 81.02 82.60 0.7M
2022-05-27 84.60 85.87 81.54 82.38 0.7M
2022-05-26 86.01 87.33 82.87 84.00 0.8M
2022-05-25 87.58 89.24 85.80 86.70 0.8M
2022-05-24 89.30 91.30 87.57 88.40 0.9M
2022-05-23 90.75 91.86 88.01 89.27 0.8M
2022-05-20 89.98 92.71 88.68 90.75 1.3M
2022-05-19 88.27 90.89 87.28 89.01 1.0M
2022-05-18 91.66 91.66 87.97 89.16 1.6M
2022-05-17 87.06 93.30 85.61 90.85 1.2M
2022-05-16 89.00 90.00 86.81 87.05 0.8M
2022-05-13 87.44 89.49 85.17 89.00 0.9M
2022-05-12 85.00 88.09 81.69 86.12 1.2M
2022-05-11 77.13 84.50 76.61 82.69 1.6M
2022-05-10 70.60 78.44 70.00 77.15 1.3M
2022-05-09 74.29 74.50 70.88 71.90 0.5M
2022-05-06 71.63 76.30 69.87 74.06 0.7M
2022-05-05 75.96 76.69 72.61 73.33 0.9M
2022-04-29 73.90 78.47 70.86 76.20 1.2M
2022-04-28 87.08 87.08 74.00 74.15 2.3M
2022-04-27 84.00 94.00 82.10 91.61 1.0M
2022-04-26 87.36 89.45 83.50 84.00 0.5M
2022-04-25 90.26 93.16 85.42 85.42 0.8M
2022-04-22 88.64 96.00 88.64 92.20 0.9M
2022-04-21 90.50 97.60 90.16 91.07 0.6M
2022-04-20 90.57 94.49 90.57 92.43 0.4M
2022-04-19 93.70 95.28 91.62 92.63 0.4M
2022-04-18 88.92 94.86 87.26 94.66 1.0M
2022-04-15 89.21 89.84 85.58 89.14 1.0M
2022-04-14 80.58 93.14 78.87 92.34 1.5M
2022-04-13 82.89 84.00 81.00 81.00 0.3M
2022-04-12 86.17 86.17 82.02 84.06 0.3M
2022-04-11 85.50 86.07 82.56 85.13 0.4M
2022-04-08 84.60 89.15 82.03 85.97 0.8M
2022-04-07 83.88 86.98 83.28 83.72 0.6M
2022-04-06 86.65 86.65 84.48 85.10 0.3M
2022-04-01 90.57 90.57 87.00 87.06 0.7M
2022-03-31 91.89 92.32 88.46 90.40 0.8M
2022-03-30 88.17 93.18 88.17 92.78 0.8M
2022-03-29 88.59 88.97 86.60 87.54 0.3M
2022-03-28 85.96 88.66 84.50 87.97 0.4M
2022-03-25 89.83 90.49 86.50 86.72 0.5M
2022-03-24 90.00 90.62 87.08 89.50 0.7M
2022-03-23 90.00 93.10 90.00 91.09 0.6M
2022-03-22 92.55 93.71 89.39 89.40 1.0M
2022-03-21 96.41 96.47 92.11 92.60 0.7M
2022-03-18 99.50 99.50 93.33 95.35 0.6M
2022-03-17 99.30 102.80 97.78 98.40 1.0M
2022-03-16 93.66 97.63 89.00 96.40 1.0M
2022-03-15 91.11 95.28 90.10 92.00 1.3M
2022-03-14 89.00 95.55 87.52 93.01 1.8M
2022-03-11 92.10 93.83 82.85 93.09 2.6M
2022-03-10 102.60 104.87 97.88 98.40 1.5M
2022-03-09 97.49 101.50 94.10 98.00 2.0M
2022-03-08 93.18 99.00 92.11 97.00 1.0M
2022-03-07 93.86 94.30 91.86 93.08 0.6M
2022-03-04 93.22 97.72 92.70 95.40 0.8M
2022-03-03 100.33 101.49 93.52 94.89 1.0M
2022-03-02 99.88 100.32 96.12 99.37 0.4M
2022-03-01 98.80 100.59 96.78 99.90 0.7M
2022-02-28 97.75 98.82 96.25 97.50 0.8M
2022-02-25 97.50 100.74 96.11 97.77 0.7M
2022-02-24 98.58 99.69 94.00 95.47 1.1M
2022-02-23 88.60 102.50 88.41 98.97 1.6M
2022-02-22 86.35 89.80 85.90 88.75 0.5M
2022-02-21 91.06 91.06 87.02 87.29 0.5M
2022-02-18 86.41 89.80 85.56 89.10 0.8M
2022-02-17 85.03 89.45 85.03 87.66 0.9M
2022-02-16 85.49 86.50 84.01 86.02 0.8M
2022-02-15 82.30 85.50 79.80 85.18 1.6M
2022-02-14 79.41 81.59 77.14 81.08 1.7M
2022-02-11 86.18 86.35 79.17 79.60 3.5M
2022-02-10 91.30 91.36 85.72 86.49 1.0M
2022-02-09 89.42 91.30 89.34 90.80 0.4M
2022-02-08 92.30 93.97 88.00 89.41 1.1M
2022-02-07 97.00 99.00 92.58 93.22 0.5M
2022-01-28 100.22 100.30 93.80 95.35 0.5M
2022-01-27 103.97 103.97 98.00 98.33 0.7M
2022-01-26 100.50 104.28 99.03 103.97 0.7M
2022-01-25 100.61 102.09 98.58 99.89 0.4M
2022-01-24 100.00 102.50 98.29 101.36 0.6M
2022-01-21 101.50 102.96 98.26 98.90 0.7M
2022-01-20 107.50 107.50 101.58 101.62 1.0M
2022-01-19 109.15 110.73 106.58 106.98 0.5M
2022-01-18 113.38 116.39 110.38 110.53 0.7M
2022-01-17 111.49 116.17 109.59 114.89 0.8M
2022-01-14 107.30 112.44 105.10 111.71 1.0M
2022-01-13 112.47 112.47 106.80 107.31 0.9M
2022-01-12 109.95 113.67 109.95 111.00 0.7M
2022-01-11 111.00 112.30 108.54 110.00 0.9M
2022-01-10 110.05 113.96 108.27 113.20 0.8M
2022-01-07 116.50 116.92 109.59 110.05 1.2M
2022-01-06 108.88 116.88 107.36 114.03 1.6M
2022-01-05 121.15 121.15 110.56 110.70 2.1M
2022-01-04 128.90 128.90 118.81 119.24 1.2M