灿芯股份

688691
🏛️ 中国 →
101.88
最后更新: 2025-09-30
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 90.60 90.88 89.23 90.08 759.4K
09:35 90.08 91.30 90.01 90.08 562.5K
09:40 90.49 90.92 89.71 89.82 295.4K
09:45 89.60 90.18 89.08 89.60 255.6K
09:50 89.62 89.62 87.83 87.83 382.6K
09:55 87.84 88.79 87.66 88.77 264.0K
10:00 88.78 88.98 88.25 88.60 94.0K
10:05 88.95 89.50 88.11 88.11 180.5K
10:10 88.16 88.98 88.16 88.45 76.9K
10:15 88.97 88.97 88.29 88.61 111.3K
10:20 88.98 89.00 88.30 88.35 143.8K
10:25 88.59 88.66 88.00 88.10 111.3K
10:30 88.20 88.68 88.00 88.68 98.8K
10:35 88.68 89.20 88.43 89.20 145.0K
10:40 89.20 89.20 88.51 88.76 62.3K
10:45 88.78 88.78 88.18 88.21 52.0K
10:50 88.21 88.21 87.87 88.11 82.3K
10:55 88.21 88.49 88.08 88.21 45.9K
11:00 88.11 88.24 87.88 88.21 73.2K
11:05 88.00 89.10 88.00 88.82 62.1K
11:10 89.00 89.90 89.00 89.62 128.2K
11:15 89.66 89.97 89.08 89.40 99.6K
11:20 89.68 89.88 89.33 89.58 72.0K
11:25 89.57 89.99 89.55 89.95 118.3K
13:00 89.98 92.95 89.94 92.92 829.7K
13:05 92.99 93.88 92.10 93.88 559.1K
13:10 93.86 94.74 93.40 94.13 547.2K
13:15 93.88 94.00 92.95 93.80 209.7K
13:20 93.98 95.81 93.79 95.40 517.1K
13:25 95.46 95.46 93.52 93.84 188.5K
13:30 93.85 93.85 92.34 92.44 205.2K
13:35 92.44 93.10 92.44 92.83 111.2K
13:40 92.81 94.48 92.74 94.48 251.4K
13:45 94.00 95.66 93.87 94.55 442.0K
13:50 94.28 96.00 93.91 96.00 415.1K
13:55 96.00 97.10 95.59 97.00 604.5K
14:00 96.89 99.75 96.51 99.73 925.9K
14:05 99.78 99.90 98.50 99.17 359.4K
14:10 99.00 99.50 98.51 99.00 197.2K
14:15 99.01 99.21 97.22 98.00 274.2K
14:20 98.37 99.79 98.00 99.60 295.6K
14:25 99.60 99.60 98.43 98.44 139.7K
14:30 98.44 103.00 98.44 103.00 584.4K
14:35 103.55 104.41 102.25 104.00 468.8K
14:40 104.00 104.26 103.05 104.00 343.7K
14:45 103.31 104.20 103.30 104.15 421.5K
14:50 104.01 104.17 100.64 100.64 250.8K
14:55 100.63 102.30 99.99 101.88 427.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 90.55 104.50 87.60 101.88 13.8M
2025-09-29 89.17 90.40 84.01 88.28 7.6M
2025-09-26 91.95 95.80 89.03 91.00 8.5M
2025-09-25 84.00 96.00 83.00 93.51 15.0M
2025-09-24 80.80 87.56 79.90 84.30 11.3M
2025-09-23 83.00 85.44 78.81 81.60 8.9M
2025-09-22 77.00 86.15 75.88 82.04 13.3M
2025-09-19 75.00 76.88 73.50 75.80 7.9M
2025-09-18 72.10 82.00 72.10 75.34 11.8M
2025-09-17 71.01 74.32 70.01 72.24 4.1M
2025-09-16 71.09 73.00 70.70 71.47 3.7M
2025-09-15 74.98 75.49 71.20 71.95 4.8M
2025-09-12 72.29 75.85 71.81 73.48 7.6M
2025-09-11 67.69 72.30 66.66 71.20 5.9M
2025-09-10 67.40 69.10 67.35 67.70 2.7M
2025-09-09 69.42 69.96 67.00 67.19 3.4M
2025-09-08 69.77 70.68 67.99 69.42 3.6M
2025-09-05 68.46 70.20 67.20 70.20 4.0M
2025-09-04 75.44 75.49 66.76 68.46 7.8M
2025-09-03 77.15 79.00 74.41 75.50 6.0M
2025-09-02 81.00 82.49 74.35 76.46 10.9M
2025-09-01 77.80 86.88 76.05 84.18 12.8M
2025-08-29 77.88 77.88 74.01 74.73 7.4M
2025-08-28 75.45 82.00 73.99 79.70 9.4M
2025-08-27 77.50 82.50 76.31 76.31 7.2M
2025-08-26 79.80 79.88 75.50 77.00 7.9M
2025-08-25 86.17 88.21 80.01 81.27 11.3M
2025-08-22 82.68 86.80 80.00 84.05 9.4M
2025-08-21 82.00 92.88 79.50 79.99 12.6M
2025-08-20 75.03 87.00 73.00 83.49 15.0M
2025-08-19 72.00 83.13 69.00 77.60 13.0M
2025-08-18 75.16 75.95 71.51 73.18 9.2M
2025-08-15 66.66 72.97 66.01 72.36 8.5M
2025-08-14 68.88 73.50 67.18 67.50 8.9M
2025-08-13 67.50 69.53 67.02 69.04 7.7M
2025-08-12 64.80 70.49 63.60 68.55 10.4M
2025-08-11 60.63 65.44 60.60 64.11 6.3M
2025-08-08 63.20 64.00 59.96 60.38 8.0M
2025-08-07 63.76 66.00 62.23 65.85 8.5M
2025-08-06 60.55 63.65 59.88 62.80 5.2M
2025-08-05 61.19 61.40 60.08 60.55 3.2M
2025-08-04 58.33 61.44 58.13 61.16 4.0M
2025-08-01 61.00 61.59 59.00 59.40 3.2M
2025-07-31 60.45 62.43 60.25 60.50 4.4M
2025-07-30 61.00 62.29 59.59 60.25 3.3M
2025-07-29 61.85 62.45 60.81 61.64 3.4M
2025-07-28 63.40 63.88 61.62 61.63 4.0M
2025-07-25 62.91 64.97 60.69 63.72 5.9M
2025-07-24 59.90 63.00 59.50 62.28 5.3M
2025-07-23 59.99 62.28 58.66 59.88 5.8M
2025-07-22 56.79 60.86 56.20 60.07 6.5M
2025-07-21 57.58 58.00 56.50 56.86 2.7M
2025-07-18 58.20 58.88 57.28 57.63 2.7M
2025-07-17 57.75 58.63 57.60 58.41 2.5M
2025-07-16 56.02 58.59 55.80 58.52 4.0M
2025-07-15 56.11 56.81 55.27 56.30 2.2M
2025-07-14 57.54 57.54 56.32 56.48 2.3M
2025-07-11 56.32 58.84 55.62 57.71 3.6M
2025-07-10 56.78 57.39 56.10 56.49 1.8M
2025-07-09 58.26 58.67 56.28 56.86 3.2M
2025-07-08 58.01 58.70 57.53 58.32 3.1M
2025-07-07 58.88 59.40 57.75 57.86 2.5M
2025-07-04 58.50 61.88 57.59 59.07 4.9M
2025-07-03 58.74 59.99 58.20 58.80 3.4M
2025-07-02 60.30 60.66 58.30 58.86 4.6M
2025-07-01 61.66 63.54 60.00 60.28 6.7M
2025-06-30 63.96 65.87 60.87 61.86 10.0M
2025-06-27 59.72 62.00 58.71 60.88 6.6M
2025-06-26 59.37 62.75 58.60 59.80 7.4M
2025-06-25 56.00 60.38 55.65 59.35 7.9M
2025-06-24 53.15 56.60 52.90 55.41 4.8M
2025-06-23 49.20 54.00 49.20 52.82 4.5M
2025-06-20 51.58 52.16 50.01 50.16 1.8M
2025-06-19 52.10 52.98 51.14 51.58 2.3M
2025-06-18 51.38 52.50 51.00 52.08 1.7M
2025-06-17 51.59 52.20 51.03 51.64 1.5M
2025-06-16 51.42 51.98 51.20 51.53 1.1M
2025-06-13 52.47 54.11 51.16 51.59 2.3M
2025-06-12 53.49 54.12 52.80 53.00 1.3M
2025-06-11 53.73 54.40 53.43 53.48 1.5M
2025-06-10 55.66 55.96 52.87 53.52 2.4M
2025-06-09 54.64 56.56 54.63 55.47 2.7M
2025-06-06 55.00 55.13 53.94 54.55 2.1M
2025-06-05 54.50 55.33 53.36 54.98 2.6M
2025-06-04 54.72 55.87 54.31 54.50 2.3M
2025-06-03 52.60 55.54 52.60 54.64 3.5M
2025-05-30 54.90 54.95 52.60 53.22 1.9M
2025-05-29 52.93 55.88 52.80 54.81 3.1M
2025-05-28 53.13 53.65 52.22 52.43 1.0M
2025-05-27 54.50 54.50 52.70 53.13 1.3M
2025-05-26 53.43 54.54 52.80 54.45 1.9M
2025-05-23 54.83 54.98 52.75 53.04 2.2M
2025-05-22 55.14 56.99 54.87 55.00 1.6M
2025-05-21 56.48 56.48 55.15 55.35 1.3M
2025-05-20 56.99 57.49 56.22 56.62 1.2M
2025-05-19 56.28 57.51 55.37 56.75 1.4M
2025-05-16 56.90 57.31 56.23 56.28 1.0M
2025-05-15 58.55 58.68 56.60 56.97 1.4M
2025-05-14 58.21 59.48 57.41 58.49 2.1M
2025-05-13 59.33 59.93 58.00 58.21 2.6M
2025-05-12 55.60 58.70 55.58 58.10 3.5M
2025-05-09 58.28 58.80 54.80 55.24 3.2M
2025-05-08 59.15 59.36 58.40 58.83 2.2M
2025-05-07 60.98 61.40 58.28 59.09 2.7M
2025-05-06 59.80 60.29 59.01 59.56 2.3M
2025-04-30 57.76 59.79 57.69 59.45 1.6M
2025-04-29 56.03 58.10 55.70 57.70 1.5M
2025-04-28 58.30 58.33 55.55 56.75 2.9M
2025-04-25 59.45 60.49 59.00 60.13 1.2M
2025-04-24 61.98 61.99 59.08 59.83 1.6M
2025-04-23 61.42 62.59 60.88 61.98 1.9M
2025-04-22 60.90 63.00 59.96 61.42 2.5M
2025-04-21 59.48 60.33 59.13 60.06 1.5M
2025-04-18 61.50 61.75 58.71 59.48 1.9M
2025-04-17 61.10 63.19 60.98 61.45 1.6M
2025-04-16 63.40 64.37 61.14 61.85 1.7M
2025-04-15 64.30 64.67 62.11 63.07 2.2M
2025-04-14 64.86 66.89 64.36 64.67 3.8M
2025-04-11 60.85 68.70 60.50 64.66 5.9M
2025-04-10 61.85 64.51 61.20 61.80 2.6M
2025-04-09 56.11 61.98 52.76 60.09 3.2M
2025-04-08 56.50 59.89 55.70 57.95 2.5M
2025-04-07 63.11 66.98 55.96 55.96 2.2M
2025-04-03 69.00 72.44 68.68 69.95 1.0M
2025-04-02 71.17 72.50 70.10 70.66 0.8M
2025-04-01 71.78 73.20 71.40 71.68 1.0M
2025-03-31 70.03 72.00 69.60 71.60 1.0M
2025-03-28 72.80 74.80 71.00 71.04 1.5M
2025-03-27 72.44 77.00 72.11 74.38 1.8M
2025-03-26 73.12 74.92 72.85 72.85 1.1M
2025-03-25 74.93 75.50 72.68 73.12 1.0M
2025-03-24 76.03 77.20 72.52 75.27 1.9M
2025-03-21 81.00 81.00 76.32 76.33 2.0M
2025-03-20 81.85 83.38 81.10 81.23 1.4M
2025-03-19 83.98 84.90 81.00 81.38 1.8M
2025-03-18 84.37 86.89 83.58 84.37 1.8M
2025-03-17 82.58 85.60 81.51 83.98 2.1M
2025-03-14 80.27 82.90 80.00 82.27 1.8M
2025-03-13 85.51 86.51 79.76 80.31 2.8M
2025-03-12 85.50 87.20 84.20 85.54 2.0M
2025-03-11 86.50 87.94 82.31 85.25 2.6M
2025-03-10 86.87 89.44 85.68 88.53 2.7M
2025-03-07 88.00 89.60 85.43 86.97 3.3M
2025-03-06 89.40 91.59 88.30 89.20 3.8M
2025-03-05 90.55 94.00 88.09 89.40 4.0M
2025-03-04 82.28 97.60 82.01 92.47 5.8M
2025-03-03 85.56 86.99 81.02 84.38 2.9M
2025-02-28 97.70 98.00 85.21 86.15 6.0M
2025-02-27 100.00 104.81 94.18 101.00 6.7M
2025-02-26 83.54 99.84 81.78 99.84 7.8M
2025-02-25 78.50 85.85 78.45 83.20 5.6M
2025-02-24 80.01 81.47 78.33 80.45 3.0M
2025-02-21 76.32 83.48 75.50 81.24 5.6M
2025-02-20 77.62 78.65 75.58 76.32 2.1M
2025-02-19 74.46 79.43 74.46 78.07 2.8M
2025-02-18 79.87 81.78 74.58 75.26 4.1M
2025-02-17 78.78 82.15 77.15 81.20 5.5M
2025-02-14 72.89 83.00 71.15 80.30 6.4M
2025-02-13 79.26 79.32 73.43 73.43 3.8M
2025-02-12 77.30 79.80 77.30 79.22 2.7M
2025-02-11 80.19 80.48 77.35 77.58 3.2M
2025-02-10 79.00 81.30 78.00 81.00 3.7M
2025-02-07 79.35 80.99 76.80 78.72 3.9M
2025-02-06 76.99 81.02 76.03 80.15 3.8M
2025-02-05 77.00 79.95 76.00 77.01 3.8M
2025-01-27 75.51 75.59 71.00 72.50 1.7M
2025-01-24 72.00 76.50 72.00 75.14 3.3M
2025-01-23 82.29 83.83 76.00 76.00 4.1M
2025-01-22 82.84 84.00 80.00 80.47 3.4M
2025-01-21 77.91 86.50 77.01 83.18 5.4M
2025-01-20 80.00 81.50 77.00 77.80 3.7M
2025-01-17 78.30 85.98 77.68 81.56 4.0M
2025-01-16 81.20 87.30 79.04 79.30 4.7M
2025-01-15 76.50 86.00 74.30 81.60 6.1M
2025-01-14 74.58 78.55 73.73 77.77 4.0M
2025-01-13 72.00 75.67 70.03 74.20 3.9M
2025-01-10 70.03 79.80 70.03 72.82 5.4M
2025-01-09 66.07 73.60 66.07 70.71 3.9M
2025-01-08 67.43 68.90 64.10 67.23 3.2M
2025-01-07 63.89 68.88 63.59 68.30 3.6M
2025-01-06 69.43 70.27 62.63 63.59 3.4M
2025-01-03 71.51 72.80 69.40 69.50 3.2M
2025-01-02 76.60 76.68 70.10 71.68 3.9M