芯碁微装

688630
🏛️ 中国 →
146.54
最后更新: 2025-09-26
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
2023-12-29 84.49 86.28 82.42 85.37 1.5M
2023-12-28 78.83 86.10 78.80 84.51 1.9M
2023-12-27 80.80 81.96 78.11 79.17 1.1M
2023-12-26 82.96 83.00 78.34 80.66 1.0M
2023-12-25 85.85 86.65 82.08 83.18 0.8M
2023-12-22 83.60 86.13 80.96 86.05 0.9M
2023-12-21 84.80 85.18 82.28 83.96 0.7M
2023-12-20 83.50 85.66 82.76 84.80 1.0M
2023-12-19 81.30 84.45 80.67 83.80 1.0M
2023-12-18 81.07 82.97 80.50 81.30 0.6M
2023-12-15 81.46 81.99 80.30 81.30 0.5M
2023-12-14 81.95 83.20 80.40 81.47 0.8M
2023-12-13 81.40 83.12 80.13 81.78 0.9M
2023-12-12 83.12 83.71 80.28 81.50 1.2M
2023-12-11 82.11 84.25 79.99 83.84 0.9M
2023-12-08 80.01 82.58 80.01 82.58 1.4M
2023-12-07 81.90 82.68 80.00 80.87 0.6M
2023-12-06 81.11 83.46 81.11 81.90 1.0M
2023-12-05 81.96 82.88 81.00 81.50 0.9M
2023-12-04 81.81 83.29 80.53 81.96 1.3M
2023-12-01 83.50 83.98 82.02 82.35 0.8M
2023-11-30 84.66 84.80 82.00 83.50 1.1M
2023-11-29 87.06 87.60 84.02 84.89 1.8M
2023-11-28 87.55 88.68 85.88 87.58 0.7M
2023-11-27 86.80 89.56 85.13 87.50 1.1M
2023-11-24 86.99 88.05 85.47 86.30 1.1M
2023-11-23 87.04 87.69 84.21 86.50 2.0M
2023-11-22 89.80 93.98 87.45 87.76 1.7M
2023-11-21 89.34 94.94 88.89 90.17 2.3M
2023-11-20 89.60 91.00 87.20 88.84 2.0M
2023-11-17 82.80 88.96 82.30 88.74 3.2M
2023-11-16 80.50 83.93 79.67 83.20 2.4M
2023-11-15 83.23 83.23 79.11 80.20 1.5M
2023-11-14 79.00 83.99 78.27 81.86 1.9M
2023-11-13 80.10 81.55 78.89 79.50 1.4M
2023-11-10 79.20 81.11 79.03 79.40 1.3M
2023-11-09 85.00 86.65 80.03 80.80 1.7M
2023-11-08 82.90 85.80 80.88 84.00 2.5M
2023-11-07 83.20 84.50 81.18 82.84 1.7M
2023-11-06 81.00 84.60 80.50 83.32 2.5M
2023-11-03 75.91 81.81 75.00 81.28 3.5M
2023-11-02 78.25 79.10 75.10 75.53 3.4M
2023-11-01 79.56 81.47 78.03 79.50 2.7M
2023-10-31 81.09 81.60 78.12 79.34 2.6M
2023-10-30 76.67 83.70 76.01 80.50 4.8M
2023-10-27 74.50 79.98 72.91 76.67 5.1M
2023-10-26 68.99 75.30 68.96 74.75 5.3M
2023-10-25 65.00 70.10 63.50 69.06 4.0M
2023-10-24 68.65 69.55 63.87 65.01 5.3M
2023-10-23 65.80 71.91 65.12 69.90 7.4M
2023-10-20 62.03 66.20 60.20 66.20 2.2M
2023-10-19 62.33 63.96 61.63 62.49 1.4M
2023-10-18 61.99 63.80 61.02 62.56 2.2M
2023-10-17 60.50 61.25 58.66 60.84 1.7M
2023-10-16 65.51 65.60 59.60 60.50 3.3M
2023-10-13 65.93 67.18 64.90 65.75 1.1M
2023-10-12 66.20 66.80 64.60 66.32 1.4M
2023-10-11 63.98 66.79 63.98 66.03 2.2M
2023-10-10 65.01 65.39 63.95 64.01 1.2M
2023-10-09 65.00 65.29 63.82 64.71 1.3M
2023-09-28 66.25 66.67 63.70 65.80 2.0M
2023-09-27 64.43 66.31 64.20 64.55 1.4M
2023-09-26 64.90 65.60 63.78 64.84 1.0M
2023-09-25 65.73 66.00 64.30 65.07 1.3M
2023-09-22 63.03 66.22 63.00 65.93 1.4M
2023-09-21 64.37 65.25 63.37 63.61 1.2M
2023-09-20 65.59 66.00 64.36 65.01 1.3M
2023-09-19 67.20 67.70 65.71 65.84 1.8M
2023-09-18 70.58 70.63 67.04 67.16 3.8M
2023-09-15 69.00 73.66 68.46 71.69 4.7M
2023-09-14 70.00 70.00 67.20 68.55 2.1M
2023-09-13 70.70 71.20 68.78 69.93 1.6M
2023-09-12 70.49 72.65 70.02 71.10 1.9M
2023-09-11 71.26 72.55 69.20 70.63 2.8M
2023-09-08 70.22 73.36 70.20 71.70 3.7M
2023-09-07 75.07 75.07 69.88 69.88 3.7M
2023-09-06 73.38 75.90 72.18 75.46 3.4M
2023-09-05 70.61 77.50 70.19 73.90 3.9M
2023-09-04 70.40 71.56 69.59 71.27 1.2M
2023-09-01 70.90 71.17 69.26 70.35 1.2M
2023-08-31 68.72 71.35 67.77 70.65 2.0M
2023-08-30 68.00 70.45 67.50 69.06 1.5M
2023-08-29 63.62 68.02 63.01 68.02 1.7M
2023-08-28 69.00 69.20 62.10 63.51 1.8M
2023-08-25 65.02 65.56 62.60 63.51 0.9M
2023-08-24 64.78 67.28 64.08 66.10 1.1M
2023-08-23 67.90 67.91 64.58 64.77 1.0M
2023-08-22 67.95 68.63 64.90 67.87 1.3M
2023-08-21 68.82 69.37 67.90 67.95 0.6M
2023-08-18 70.30 71.60 69.05 69.11 1.1M
2023-08-17 69.55 70.80 67.72 69.70 1.1M
2023-08-16 72.09 72.58 68.60 69.02 1.5M
2023-08-15 74.50 74.50 71.20 72.05 1.3M
2023-08-14 73.28 75.38 72.33 74.68 1.6M
2023-08-11 74.70 75.18 73.30 73.30 1.1M
2023-08-10 74.08 75.60 73.80 74.22 0.7M
2023-08-09 75.21 76.20 74.28 74.65 1.1M
2023-08-08 77.90 78.49 76.05 76.12 1.4M
2023-08-07 79.03 79.96 77.70 78.00 1.2M
2023-08-04 77.97 80.43 77.50 78.99 2.1M
2023-08-03 73.66 79.10 72.61 78.33 3.4M
2023-08-02 75.99 76.36 73.23 74.04 1.9M
2023-08-01 74.51 75.80 73.60 74.93 1.5M
2023-07-31 72.70 74.68 72.13 74.12 1.9M
2023-07-28 73.83 74.13 70.50 72.59 2.6M
2023-07-27 75.51 76.00 73.79 73.84 1.7M
2023-07-26 77.08 77.80 75.01 75.89 2.4M
2023-07-25 79.61 80.55 76.81 77.08 2.6M
2023-07-24 80.31 81.76 78.21 78.55 2.1M
2023-07-21 82.63 84.00 79.88 80.22 2.4M
2023-07-20 87.56 87.56 81.47 82.52 4.4M
2023-07-19 88.10 89.53 86.51 87.16 3.0M
2023-07-18 89.00 93.25 88.07 89.80 5.0M
2023-07-17 88.14 90.45 85.01 87.40 3.3M
2023-07-14 88.25 89.08 85.64 86.99 4.2M
2023-07-13 84.13 92.00 84.13 88.38 7.5M
2023-07-12 77.90 81.37 77.70 80.68 3.3M
2023-07-11 76.05 78.49 75.05 78.00 2.0M
2023-07-10 77.51 78.00 75.28 75.89 1.2M
2023-07-07 79.28 79.66 76.15 77.30 1.9M
2023-07-06 80.49 80.79 79.01 79.75 1.2M
2023-07-05 81.90 82.96 79.57 80.20 1.7M
2023-07-04 81.50 84.46 80.53 82.32 1.9M
2023-07-03 83.60 84.09 80.18 81.12 2.8M
2023-06-30 81.29 85.46 79.71 84.02 3.7M
2023-06-29 77.00 82.99 75.56 82.00 4.2M
2023-06-28 73.19 76.78 70.83 74.86 2.1M
2023-06-27 71.25 73.62 71.25 73.15 1.1M
2023-06-26 74.50 75.32 71.29 71.80 1.9M
2023-06-21 76.90 77.60 74.80 74.80 1.1M
2023-06-20 78.00 79.41 77.34 77.42 1.0M
2023-06-19 78.01 78.80 77.44 78.24 1.3M
2023-06-16 77.99 79.00 77.48 78.01 1.2M
2023-06-15 77.06 80.46 76.35 77.98 2.3M
2023-06-14 77.90 77.90 75.73 76.51 1.5M
2023-06-13 72.47 76.93 72.00 76.90 2.4M
2023-06-12 73.36 74.01 72.00 72.20 1.4M
2023-06-09 68.60 73.60 68.10 73.24 2.9M
2023-06-08 71.20 71.20 68.28 68.79 1.5M
2023-06-07 68.93 73.38 68.66 71.20 1.4M
2023-06-06 72.00 72.08 68.88 69.05 1.4M
2023-06-05 71.94 73.21 71.01 72.11 1.1M
2023-06-02 71.99 72.75 70.80 71.94 1.5M
2023-06-01 72.85 73.15 69.80 71.70 2.5M
2023-05-31 72.00 73.98 71.83 73.45 1.4M
2023-05-30 73.40 74.46 71.30 72.02 1.9M
2023-05-29 76.00 76.00 73.22 73.45 1.2M
2023-05-26 73.83 76.00 72.80 75.22 2.1M
2023-05-25 73.13 77.64 73.13 74.50 3.9M
2023-05-24 68.92 73.34 68.57 71.16 2.3M
2023-05-23 69.11 70.30 68.20 68.95 1.2M
2023-05-22 70.80 71.28 69.44 69.88 1.3M
2023-05-19 69.55 71.68 69.28 70.60 1.8M
2023-05-18 69.59 70.04 68.32 69.89 1.7M
2023-05-17 68.10 72.35 68.00 69.13 2.2M
2023-05-16 68.20 69.83 67.50 68.69 1.0M
2023-05-15 66.85 69.87 66.66 69.44 1.3M
2023-05-12 68.39 70.49 66.67 66.85 1.3M
2023-05-11 72.26 73.00 68.73 68.73 1.4M
2023-05-10 67.15 72.27 66.53 71.16 2.2M
2023-05-09 72.00 72.00 66.50 66.70 2.1M
2023-05-08 71.91 72.98 71.61 72.00 0.7M
2023-05-05 72.50 74.00 71.21 72.36 1.1M
2023-05-04 74.80 74.80 72.19 72.30 1.4M
2023-04-28 75.40 76.22 73.13 75.28 1.5M
2023-04-27 77.35 78.89 74.14 75.35 1.5M
2023-04-26 72.00 79.50 71.80 78.20 3.2M
2023-04-25 77.50 78.47 70.58 72.45 3.0M
2023-04-24 79.96 81.03 77.55 78.16 2.0M
2023-04-21 85.20 86.49 79.10 79.23 4.1M
2023-04-20 87.54 91.51 84.83 86.50 5.3M
2023-04-19 81.00 86.65 80.55 86.30 4.9M
2023-04-18 79.66 81.80 77.50 80.73 2.6M
2023-04-17 82.02 83.46 78.85 79.48 2.8M
2023-04-14 75.60 82.83 75.01 81.90 4.2M
2023-04-13 78.06 78.06 74.99 75.55 1.8M
2023-04-12 77.39 79.00 76.63 78.42 1.4M
2023-04-11 79.01 79.30 76.58 77.59 1.6M
2023-04-10 80.90 82.27 78.11 78.44 2.4M
2023-04-07 82.50 83.80 79.73 81.19 2.9M
2023-04-06 76.20 83.30 76.00 82.95 4.8M
2023-04-04 78.78 78.78 75.58 76.36 2.3M
2023-04-03 77.81 80.30 77.60 78.30 2.2M
2023-03-31 79.02 79.48 77.50 78.30 1.2M
2023-03-30 78.66 79.90 77.30 79.28 1.5M
2023-03-29 74.63 79.76 74.63 78.00 2.2M
2023-03-28 78.77 79.59 75.01 75.29 2.5M
2023-03-27 81.97 81.97 77.50 79.41 3.3M
2023-03-24 82.10 86.99 81.00 81.92 4.5M
2023-03-23 77.90 80.60 77.40 80.50 3.0M
2023-03-22 77.30 79.80 77.30 78.19 1.9M
2023-03-21 77.95 78.70 76.11 77.54 1.5M
2023-03-20 76.90 78.58 74.50 77.97 1.8M
2023-03-17 79.17 80.00 76.70 77.43 1.9M
2023-03-16 80.67 81.70 77.88 78.01 1.2M
2023-03-15 83.00 85.39 80.51 81.03 1.4M
2023-03-14 81.49 83.79 79.15 83.11 2.1M
2023-03-13 83.01 83.94 78.68 81.00 2.3M
2023-03-10 85.70 85.70 82.01 83.40 1.6M
2023-03-09 84.70 88.04 84.06 85.92 1.3M
2023-03-08 84.25 86.90 83.40 84.88 0.9M
2023-03-07 87.37 87.68 84.26 84.70 1.1M
2023-03-06 83.13 88.99 82.13 87.68 2.0M
2023-03-03 84.69 86.88 82.50 83.15 1.1M
2023-03-02 85.25 86.49 84.28 84.50 1.0M
2023-03-01 83.88 85.60 81.88 84.37 1.7M
2023-02-28 86.50 87.49 83.02 83.89 1.1M
2023-02-27 85.15 88.32 85.15 85.40 1.0M
2023-02-24 89.45 89.45 86.11 86.68 1.0M
2023-02-23 88.88 89.96 87.55 88.00 1.2M
2023-02-22 85.58 91.45 84.81 89.28 2.4M
2023-02-21 86.09 87.39 84.00 85.38 1.3M
2023-02-20 86.38 86.73 85.22 86.50 1.2M
2023-02-17 89.18 91.50 86.26 86.42 1.5M
2023-02-16 92.85 93.56 89.47 89.55 1.5M
2023-02-15 94.20 95.77 91.93 92.62 1.7M
2023-02-14 96.00 98.35 93.85 94.68 1.3M
2023-02-13 95.76 97.23 94.49 96.00 1.5M
2023-02-10 100.00 101.29 94.00 95.86 2.6M
2023-02-09 97.30 102.88 96.00 100.52 1.7M
2023-02-08 98.71 100.44 96.45 97.50 1.4M
2023-02-07 100.93 102.20 97.00 98.67 2.0M
2023-02-06 96.00 101.54 95.48 100.90 2.0M
2023-02-03 97.99 99.88 94.46 97.33 2.0M
2023-02-02 100.00 104.08 98.17 99.00 2.2M
2023-02-01 93.32 100.00 92.52 99.90 3.3M
2023-01-31 94.26 96.00 91.20 93.19 1.6M
2023-01-30 91.49 96.50 89.13 94.25 2.0M
2023-01-20 92.64 94.05 89.98 90.15 1.2M
2023-01-19 90.20 94.48 88.50 93.96 2.0M
2023-01-18 92.09 92.90 88.12 90.80 1.4M
2023-01-17 91.44 92.99 90.23 92.46 1.3M
2023-01-16 83.63 93.56 83.63 91.45 3.6M
2023-01-13 88.00 88.84 83.27 85.23 1.5M
2023-01-12 89.40 89.40 86.50 87.20 1.2M
2023-01-11 90.00 91.91 87.94 88.50 1.2M
2023-01-10 89.45 92.50 87.91 89.78 1.4M
2023-01-09 88.50 90.48 86.86 89.23 1.4M
2023-01-06 81.87 92.74 81.87 88.40 3.0M
2023-01-05 79.90 84.78 78.80 82.37 1.6M
2023-01-04 86.08 86.08 78.94 79.95 1.9M
2023-01-03 83.66 86.38 83.08 85.18 1.1M