芯动联科

688582
🏛️ 中国 →
75.20
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
09:30 77.80 78.70 77.71 78.62 384.3K
09:35 78.58 79.00 78.36 78.50 167.2K
09:40 78.57 79.02 78.37 78.42 205.5K
09:45 78.39 78.42 78.14 78.19 156.3K
09:50 78.18 78.34 77.39 77.45 192.1K
09:55 77.41 77.74 77.27 77.63 218.1K
10:00 77.53 78.10 77.35 77.68 119.9K
10:05 77.59 78.05 77.51 77.99 99.3K
10:10 77.99 77.99 77.00 77.07 176.7K
10:15 77.19 77.30 76.71 76.76 225.4K
10:20 76.78 76.90 76.50 76.50 183.9K
10:25 76.70 76.90 76.36 76.38 150.5K
10:30 76.46 77.08 76.46 76.90 140.3K
10:35 76.85 76.92 76.35 76.82 58.5K
10:40 76.76 76.88 76.53 76.87 64.9K
10:45 76.88 77.18 76.88 77.12 69.8K
10:50 77.12 77.35 77.00 77.18 62.2K
10:55 77.17 77.31 77.00 77.29 30.2K
11:00 77.29 77.60 77.24 77.56 62.4K
11:05 77.55 77.66 77.31 77.38 69.7K
11:10 77.31 77.33 77.13 77.30 32.7K
11:15 77.24 77.26 76.31 76.38 185.7K
11:20 76.32 76.62 76.30 76.44 164.7K
11:25 76.41 76.50 76.32 76.45 44.6K
13:00 76.45 76.53 76.33 76.33 128.5K
13:05 76.33 76.64 76.33 76.62 53.6K
13:10 76.62 76.96 76.51 76.96 75.1K
13:15 76.96 77.00 76.74 76.75 57.6K
13:20 76.89 76.99 76.76 76.84 22.3K
13:25 76.82 76.91 76.66 76.85 51.4K
13:30 76.87 76.88 76.40 76.53 66.6K
13:35 76.40 76.43 76.27 76.32 62.2K
13:40 76.29 76.50 76.16 76.27 111.6K
13:45 76.27 76.53 76.15 76.52 81.5K
13:50 76.51 76.53 76.20 76.22 75.0K
13:55 76.22 76.25 75.87 75.90 205.8K
14:00 75.90 76.20 75.90 76.18 47.9K
14:05 76.20 76.20 75.94 76.20 69.8K
14:10 76.16 76.16 75.88 75.88 44.0K
14:15 75.87 76.16 75.81 76.00 72.5K
14:20 75.90 76.03 75.70 75.79 72.8K
14:25 75.77 75.78 75.53 75.69 84.8K
14:30 75.70 75.74 75.26 75.30 221.6K
14:35 75.30 75.37 75.10 75.19 161.6K
14:40 75.18 75.37 75.18 75.37 138.2K
14:45 75.36 75.66 75.33 75.36 119.0K
14:50 75.36 75.36 75.20 75.21 132.1K
14:55 75.22 75.27 75.20 75.27 52.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 75.07 76.35 74.64 75.20 5.1M
2025-09-26 77.80 79.02 75.10 75.18 5.5M
2025-09-25 78.53 79.50 77.68 78.20 5.4M
2025-09-24 75.89 79.94 75.64 78.72 6.5M
2025-09-23 78.94 79.98 74.35 76.40 8.2M
2025-09-22 78.24 79.77 77.61 78.58 5.4M
2025-09-19 80.28 80.85 76.76 77.46 6.4M
2025-09-18 78.58 82.89 78.56 80.14 11.2M
2025-09-17 76.60 79.20 76.00 78.97 7.9M
2025-09-16 75.00 76.19 74.50 75.80 5.6M
2025-09-15 78.01 78.90 75.16 75.16 6.6M
2025-09-12 76.34 78.17 75.89 75.99 6.3M
2025-09-11 73.16 76.70 72.42 75.96 6.8M
2025-09-10 73.20 74.65 72.90 73.42 3.6M
2025-09-09 74.87 75.13 72.45 73.18 4.5M
2025-09-08 74.79 75.85 73.56 74.70 5.7M
2025-09-05 71.85 73.97 70.83 73.56 6.5M
2025-09-04 77.90 80.00 70.30 71.86 10.5M
2025-09-03 77.89 78.66 75.34 76.15 7.1M
2025-09-02 80.75 81.97 76.90 77.26 9.8M
2025-09-01 81.00 83.53 79.52 81.50 9.8M
2025-08-29 81.14 82.54 80.08 80.61 9.5M
2025-08-28 78.88 80.97 77.30 80.90 10.8M
2025-08-27 80.03 82.82 78.68 79.18 13.6M
2025-08-26 82.55 82.55 80.51 81.27 6.6M
2025-08-25 81.30 84.69 80.60 82.83 14.1M
2025-08-22 79.01 82.20 78.90 80.95 12.5M
2025-08-21 82.41 83.02 78.27 79.40 12.2M
2025-08-20 78.76 83.50 78.00 83.01 16.4M
2025-08-19 85.06 85.06 78.80 79.65 20.3M
2025-08-18 77.42 88.95 75.21 87.00 20.9M
2025-08-15 67.52 76.87 67.06 75.60 15.3M
2025-08-14 68.82 69.85 66.90 67.26 7.4M
2025-08-13 65.89 69.63 65.50 68.82 12.2M
2025-08-12 65.76 66.37 64.61 65.95 6.2M
2025-08-11 64.32 66.88 64.30 65.73 6.2M
2025-08-08 65.77 65.78 64.28 64.43 4.6M
2025-08-07 66.40 66.94 65.12 65.79 4.9M
2025-08-06 65.87 66.88 64.96 66.87 6.5M
2025-08-05 63.91 66.51 63.90 66.15 8.8M
2025-08-04 64.70 65.07 63.63 63.90 4.5M
2025-08-01 64.35 64.77 62.31 64.70 6.6M
2025-07-31 63.80 65.90 63.80 64.30 6.2M
2025-07-30 64.62 65.40 63.91 64.03 4.4M
2025-07-29 65.22 65.50 64.23 64.53 4.4M
2025-07-28 65.48 66.19 64.83 65.21 5.6M
2025-07-25 64.49 65.05 63.67 64.96 4.7M
2025-07-24 64.53 65.12 64.11 64.48 4.5M
2025-07-23 64.27 64.78 63.28 64.55 4.7M
2025-07-22 64.06 64.91 63.77 64.25 4.4M
2025-07-21 64.88 65.10 63.68 64.07 5.2M
2025-07-18 65.50 65.88 64.66 64.69 5.3M
2025-07-17 65.88 66.47 64.80 65.46 6.1M
2025-07-16 66.33 67.12 65.51 66.00 5.5M
2025-07-15 64.65 66.88 64.42 66.59 9.3M
2025-07-14 64.00 64.62 63.00 64.28 5.1M
2025-07-11 64.90 64.95 63.88 63.90 7.0M
2025-07-10 64.68 65.39 64.07 65.07 3.7M
2025-07-09 65.44 66.78 64.55 64.78 5.2M
2025-07-08 66.21 68.16 65.31 65.65 8.4M
2025-07-07 70.00 70.21 66.39 66.58 8.2M
2025-07-04 66.06 67.08 65.17 66.40 3.3M
2025-07-03 66.86 67.59 65.88 66.06 4.0M
2025-07-02 67.68 67.97 66.50 66.96 3.4M
2025-07-01 67.01 68.24 66.50 67.95 4.3M
2025-06-30 65.77 68.33 65.66 67.20 5.6M
2025-06-27 64.03 66.23 64.00 65.39 4.9M
2025-06-26 65.33 65.49 63.71 63.99 5.1M
2025-06-25 64.60 66.39 64.10 65.32 6.3M
2025-06-24 62.62 64.75 62.62 64.10 5.0M
2025-06-23 61.80 63.32 61.70 62.51 3.3M
2025-06-20 62.90 63.89 62.23 62.23 3.5M
2025-06-19 64.16 64.71 62.79 63.12 4.3M
2025-06-18 63.00 64.87 62.92 64.24 3.7M
2025-06-17 65.60 66.22 63.03 63.22 5.9M
2025-06-16 65.55 66.28 64.76 65.08 5.3M
2025-06-13 67.80 67.97 64.72 65.82 13.9M
2025-06-12 68.01 69.30 67.50 67.86 5.1M
2025-06-11 68.30 69.20 67.76 68.61 3.6M
2025-06-10 69.99 70.48 68.02 68.92 4.6M
2025-06-09 68.15 71.06 67.50 70.10 6.5M
2025-06-06 70.82 71.68 69.82 70.50 4.8M
2025-06-05 69.95 71.10 69.45 70.90 4.3M
2025-06-04 69.60 70.07 69.01 69.79 3.2M
2025-06-03 66.98 71.15 66.66 69.78 8.1M
2025-05-30 67.80 67.93 66.20 67.12 4.4M
2025-05-29 63.60 67.50 63.56 67.15 7.6M
2025-05-28 62.98 63.70 62.10 63.60 3.3M
2025-05-27 61.00 63.38 60.93 62.70 5.8M
2025-05-26 61.59 62.20 60.90 61.25 6.4M
2025-05-23 63.50 64.30 62.00 62.17 4.1M
2025-05-22 63.57 65.58 63.15 63.42 3.9M
2025-05-21 63.88 64.58 63.40 63.57 2.7M
2025-05-20 64.25 64.80 62.85 64.38 4.0M
2025-05-19 63.92 64.47 63.15 64.39 2.6M
2025-05-16 64.80 64.86 63.91 64.04 2.8M
2025-05-15 65.12 65.20 64.10 64.34 2.7M
2025-05-14 65.93 66.59 64.81 65.23 3.8M
2025-05-13 66.74 66.82 65.49 65.93 4.7M
2025-05-12 63.60 68.63 63.60 66.51 9.3M
2025-05-09 65.00 65.63 62.90 62.90 6.6M
2025-05-08 65.34 65.82 64.60 64.89 5.3M
2025-05-07 68.15 69.26 64.99 65.67 8.0M
2025-05-06 67.07 67.86 66.02 67.74 6.7M
2025-04-30 66.90 68.29 66.66 66.84 5.0M
2025-04-29 67.58 68.90 66.71 66.90 4.6M
2025-04-28 66.89 68.52 66.30 67.70 8.1M
2025-04-25 64.86 65.00 63.55 64.48 3.2M
2025-04-24 65.45 66.26 63.60 64.45 3.8M
2025-04-23 64.77 67.10 64.77 65.40 6.4M
2025-04-22 64.50 65.89 63.53 64.40 5.5M
2025-04-21 62.98 65.55 62.44 65.07 5.7M
2025-04-18 63.16 64.19 62.28 62.90 4.0M
2025-04-17 63.49 65.37 63.00 63.09 4.8M
2025-04-16 64.62 64.86 62.30 63.65 5.1M
2025-04-15 64.83 65.80 63.70 64.70 5.2M
2025-04-14 66.33 66.85 64.25 64.83 7.9M
2025-04-11 61.70 67.29 61.70 65.48 10.2M
2025-04-10 59.11 63.71 58.23 62.38 13.1M
2025-04-09 53.86 60.98 53.00 58.46 12.3M
2025-04-08 53.04 54.98 49.50 51.38 10.1M
2025-04-07 56.59 59.01 51.15 52.47 10.2M
2025-04-03 63.03 64.59 61.80 62.88 4.5M
2025-04-02 60.62 65.16 60.62 63.55 6.2M
2025-04-01 61.18 62.13 60.68 60.70 2.8M
2025-03-31 60.21 61.50 59.25 61.00 4.1M
2025-03-28 62.63 63.39 60.27 60.70 5.2M
2025-03-27 61.15 63.50 60.56 62.68 7.3M
2025-03-26 57.97 61.30 57.97 61.00 6.5M
2025-03-25 58.80 60.17 57.97 58.00 4.8M
2025-03-24 58.20 59.64 57.38 58.80 4.7M
2025-03-21 59.50 60.44 57.85 58.20 5.5M
2025-03-20 60.10 61.69 59.46 60.10 4.6M
2025-03-19 60.88 61.35 59.69 60.20 4.7M
2025-03-18 62.38 62.69 60.73 60.90 7.1M
2025-03-17 63.58 63.58 60.75 62.79 5.2M
2025-03-14 62.00 64.08 61.56 63.59 4.1M
2025-03-13 65.60 65.66 61.61 61.90 7.4M
2025-03-12 67.32 67.66 65.64 65.69 4.3M
2025-03-11 66.66 68.54 66.00 66.99 5.0M
2025-03-10 67.07 69.20 66.50 68.41 5.4M
2025-03-07 65.14 68.88 64.64 67.40 7.5M
2025-03-06 66.00 67.29 65.26 65.55 5.7M
2025-03-05 63.46 65.46 63.24 65.02 5.7M
2025-03-04 60.48 65.12 60.02 63.90 7.7M
2025-03-03 61.62 62.40 60.02 60.80 6.4M
2025-02-28 66.67 66.80 60.55 60.68 10.4M
2025-02-27 68.50 70.00 64.88 66.80 10.2M
2025-02-26 69.00 70.38 68.03 69.10 8.8M
2025-02-25 67.32 70.56 66.89 68.80 10.2M
2025-02-24 66.05 73.17 65.18 70.08 16.5M
2025-02-21 61.20 65.13 60.76 63.88 10.0M
2025-02-20 60.12 61.68 59.55 61.10 6.9M
2025-02-19 56.74 60.15 56.74 59.96 7.4M
2025-02-18 58.68 59.20 56.52 56.99 5.6M
2025-02-17 58.35 59.49 57.80 58.75 5.5M
2025-02-14 59.60 60.20 57.86 58.35 7.2M
2025-02-13 60.30 61.30 58.46 59.85 7.8M
2025-02-12 59.00 60.72 57.05 60.30 9.1M
2025-02-11 58.20 59.79 58.06 59.20 6.3M
2025-02-10 59.80 60.50 57.81 59.00 8.9M
2025-02-07 59.33 63.49 59.00 60.12 11.2M
2025-02-06 57.00 61.20 56.90 59.72 8.7M
2025-02-05 56.00 59.00 55.01 57.72 8.7M
2025-01-27 55.90 56.22 54.36 54.98 4.9M
2025-01-24 54.00 56.66 53.99 55.80 6.6M
2025-01-23 53.90 56.58 53.66 54.19 7.4M
2025-01-22 54.90 55.29 53.20 53.81 4.6M
2025-01-21 53.54 55.13 52.50 54.72 6.7M
2025-01-20 55.01 56.00 52.79 53.02 7.1M
2025-01-17 51.24 52.83 50.91 52.13 3.9M
2025-01-16 52.88 53.13 50.84 51.24 4.5M
2025-01-15 52.45 52.85 51.51 52.30 3.6M
2025-01-14 49.19 52.30 48.84 52.27 5.7M
2025-01-13 47.50 49.68 47.10 49.20 3.4M
2025-01-10 49.16 51.10 48.60 48.67 5.0M
2025-01-09 47.60 50.19 47.38 49.20 5.6M
2025-01-08 48.33 48.64 46.00 48.00 4.9M
2025-01-07 46.03 48.69 46.03 48.33 4.1M
2025-01-06 46.74 47.48 45.57 45.85 3.1M
2025-01-03 47.58 48.36 46.11 46.78 4.7M
2025-01-02 50.30 50.49 46.80 47.34 6.4M