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
2024-12-31 60.36 60.41 56.80 57.72 4.1M
2024-12-30 61.24 62.20 60.13 60.34 2.3M
2024-12-27 62.41 63.50 61.50 61.88 2.1M
2024-12-26 61.88 63.11 61.50 62.41 2.5M
2024-12-25 63.31 63.69 61.35 62.07 1.4M
2024-12-24 62.65 63.56 61.96 63.56 1.5M
2024-12-23 63.45 63.99 61.88 62.37 1.9M
2024-12-20 61.73 63.95 61.22 63.29 2.3M
2024-12-19 60.30 61.90 60.00 61.62 1.7M
2024-12-18 60.56 61.75 60.22 61.04 1.5M
2024-12-17 60.86 61.12 59.88 60.53 1.6M
2024-12-16 62.48 62.69 60.17 60.50 2.9M
2024-12-13 64.91 64.91 62.50 62.59 3.2M
2024-12-12 65.16 65.76 64.58 65.27 1.8M
2024-12-11 63.76 66.68 63.35 65.16 2.6M
2024-12-10 65.92 66.14 63.66 63.71 2.2M
2024-12-09 63.85 64.70 63.02 63.56 1.3M
2024-12-06 63.40 64.96 62.38 64.49 2.1M
2024-12-05 62.71 64.18 62.71 63.40 1.6M
2024-12-04 65.51 65.90 62.94 63.04 2.1M
2024-12-03 65.95 66.10 63.72 64.19 1.6M
2024-12-02 65.10 66.47 64.70 65.58 1.9M
2024-11-29 63.72 65.84 63.03 65.01 1.8M
2024-11-28 63.58 65.53 63.15 63.72 1.9M
2024-11-27 61.34 63.99 60.01 63.79 2.3M
2024-11-26 62.07 63.66 61.30 61.56 1.5M
2024-11-25 62.90 63.43 60.76 62.39 2.2M
2024-11-22 66.90 67.40 62.43 62.50 3.8M
2024-11-21 67.72 68.60 66.20 66.90 2.1M
2024-11-20 67.68 68.38 66.28 67.64 2.6M
2024-11-19 65.84 68.68 65.80 68.02 2.6M
2024-11-18 68.99 68.99 65.58 65.87 3.0M
2024-11-15 70.22 71.00 67.89 68.12 3.3M
2024-11-14 73.00 75.29 70.16 70.30 4.9M
2024-11-13 71.56 74.42 71.50 72.50 3.9M
2024-11-12 75.00 75.68 70.53 71.56 4.8M
2024-11-11 69.45 74.78 69.42 74.78 7.0M
2024-11-08 68.52 70.68 68.10 68.47 5.0M
2024-11-07 67.01 68.15 66.49 67.70 4.1M
2024-11-06 68.36 69.80 66.38 68.00 8.2M
2024-11-05 67.11 71.42 66.56 70.84 5.3M
2024-11-04 65.50 68.29 64.71 67.39 3.5M
2024-11-01 67.36 69.79 65.99 66.01 6.4M
2024-10-31 64.42 67.88 62.82 66.20 4.8M
2024-10-30 64.70 66.00 63.00 64.21 3.9M
2024-10-29 66.39 68.30 65.20 65.20 4.0M
2024-10-28 66.00 68.75 64.27 66.99 5.4M
2024-10-25 64.20 66.97 63.87 65.28 4.5M
2024-10-24 64.73 65.45 63.68 64.21 3.1M
2024-10-23 66.28 67.06 64.60 65.05 4.2M
2024-10-22 68.15 68.15 65.78 67.24 4.2M
2024-10-21 67.08 71.63 66.07 68.82 6.3M
2024-10-18 62.80 69.50 61.50 66.76 5.3M
2024-10-17 61.60 63.27 61.40 61.59 2.5M
2024-10-16 58.80 63.08 58.66 61.10 3.7M
2024-10-15 61.23 63.53 59.89 59.89 3.5M
2024-10-14 60.20 61.98 57.58 61.94 3.9M
2024-10-11 64.17 64.17 58.40 59.21 5.2M
2024-10-10 68.83 70.00 64.10 64.26 4.9M
2024-10-09 73.00 74.88 67.69 68.14 7.0M
2024-10-08 79.30 79.30 70.50 77.68 8.8M
2024-09-30 59.00 67.18 58.00 66.08 5.6M
2024-09-27 53.30 56.50 53.00 55.98 2.2M
2024-09-26 49.50 52.38 48.51 52.38 2.8M
2024-09-25 50.11 51.70 49.42 49.57 2.8M
2024-09-24 48.79 50.11 47.09 49.95 3.3M
2024-09-23 49.99 50.74 48.35 48.48 1.3M
2024-09-20 51.38 51.86 49.82 50.19 1.1M
2024-09-19 51.01 52.50 50.55 51.19 1.3M
2024-09-18 50.72 51.76 50.00 51.10 1.3M
2024-09-13 49.88 50.40 49.25 49.72 1.5M
2024-09-12 51.02 51.49 49.80 49.80 0.9M
2024-09-11 51.60 51.89 49.87 50.66 1.2M
2024-09-10 50.80 52.13 50.53 51.75 0.8M
2024-09-09 51.61 52.37 50.64 50.87 0.9M
2024-09-06 52.68 52.80 51.58 51.68 0.9M
2024-09-05 52.06 52.97 52.06 52.70 0.8M
2024-09-04 52.63 53.63 51.35 52.32 1.1M
2024-09-03 53.02 54.31 52.75 53.28 1.0M
2024-09-02 55.78 56.21 53.00 53.08 1.4M
2024-08-30 54.05 56.80 54.00 55.88 1.8M
2024-08-29 52.81 54.63 52.77 54.10 1.0M
2024-08-28 52.51 53.45 52.51 53.05 0.9M
2024-08-27 54.10 54.68 52.40 52.98 1.1M
2024-08-26 54.12 55.30 53.72 54.78 1.1M
2024-08-23 53.00 54.55 52.81 54.43 1.2M
2024-08-22 52.60 54.38 51.82 53.02 1.6M
2024-08-21 53.33 53.89 52.42 52.70 1.0M
2024-08-20 53.56 53.77 52.50 53.08 0.8M
2024-08-19 54.58 55.20 53.06 53.08 1.1M
2024-08-16 53.90 55.09 53.70 54.31 0.9M
2024-08-15 53.20 55.16 52.88 53.90 1.0M
2024-08-14 55.00 55.49 53.50 53.50 0.9M
2024-08-13 54.35 55.13 54.06 55.00 0.6M
2024-08-12 54.75 55.29 53.96 54.35 0.8M
2024-08-09 56.00 56.97 54.51 54.70 1.2M
2024-08-08 54.75 57.01 53.88 55.78 1.2M
2024-08-07 55.38 55.90 54.61 54.95 0.8M
2024-08-06 55.00 55.29 53.75 55.20 1.1M
2024-08-05 56.30 57.49 53.70 53.70 1.7M
2024-08-02 59.50 60.38 57.31 57.40 1.4M
2024-08-01 60.68 61.45 59.40 60.31 1.5M
2024-07-31 56.65 60.30 56.43 60.15 1.7M
2024-07-30 57.35 57.99 56.02 57.22 1.1M
2024-07-29 59.00 59.22 57.56 57.58 1.1M
2024-07-26 57.51 59.73 57.00 59.12 1.5M
2024-07-25 58.54 58.78 57.12 57.38 1.7M
2024-07-24 59.58 61.87 58.63 58.87 2.9M
2024-07-23 60.80 60.80 57.10 57.30 1.9M
2024-07-22 60.81 62.50 60.35 60.80 1.5M
2024-07-19 60.16 62.19 59.65 60.81 1.7M
2024-07-18 59.62 61.28 58.25 60.20 1.7M
2024-07-17 60.18 61.70 59.80 60.51 2.1M
2024-07-16 57.26 60.85 56.64 60.65 2.8M
2024-07-15 56.55 58.11 56.55 57.26 2.5M
2024-07-12 57.00 57.20 55.23 56.33 1.7M
2024-07-11 58.00 58.90 56.20 57.22 2.2M
2024-07-10 54.60 57.94 54.51 57.00 2.6M
2024-07-09 53.27 55.51 52.15 55.00 2.9M
2024-07-08 54.99 55.87 53.01 53.27 1.9M
2024-07-05 56.06 56.89 53.77 55.36 1.7M
2024-07-04 58.66 58.88 55.51 56.06 2.2M
2024-07-03 58.60 59.20 56.31 58.63 1.8M
2024-07-02 61.91 62.00 58.24 58.51 2.0M
2024-07-01 62.20 63.87 60.70 62.02 1.2M
2024-06-28 60.31 64.33 60.31 62.57 1.0M
2024-06-27 63.60 63.99 61.80 62.29 1.1M
2024-06-26 63.24 64.37 61.89 63.91 1.2M
2024-06-25 66.45 66.49 62.20 62.84 1.5M
2024-06-24 67.64 70.10 65.90 66.10 1.5M
2024-06-21 68.60 69.40 67.22 68.52 1.5M
2024-06-20 71.00 72.72 69.80 69.99 1.7M
2024-06-19 70.00 72.54 69.20 71.43 1.4M
2024-06-18 70.32 71.55 69.38 69.98 1.1M
2024-06-17 69.54 71.65 68.63 70.45 1.4M
2024-06-14 70.52 70.63 67.81 70.00 2.0M
2024-06-13 69.41 72.50 69.41 71.17 1.7M
2024-06-12 69.00 70.60 68.22 69.28 1.7M
2024-06-11 65.86 69.90 65.86 68.75 2.0M
2024-06-07 66.50 69.45 65.71 65.95 1.8M
2024-06-06 66.17 67.98 66.00 67.40 1.6M
2024-06-05 67.60 68.70 65.66 65.84 1.2M
2024-06-04 65.37 68.68 64.60 68.22 2.2M
2024-06-03 66.00 67.46 64.77 65.79 1.6M
2024-05-31 62.56 67.28 62.56 64.80 2.4M
2024-05-30 61.69 63.55 60.80 63.23 1.1M
2024-05-29 61.81 63.15 61.42 61.73 1.0M
2024-05-28 63.43 65.22 62.30 62.38 1.4M
2024-05-27 61.04 64.56 59.75 64.04 1.6M
2024-05-24 63.70 64.79 61.00 61.09 1.7M
2024-05-23 65.06 66.49 64.00 64.24 1.3M
2024-05-22 66.00 66.50 63.47 65.80 1.2M
2024-05-21 64.50 66.35 63.98 65.22 1.3M
2024-05-20 65.01 65.65 63.50 64.20 1.2M
2024-05-17 62.01 65.38 61.80 65.00 1.3M
2024-05-16 64.26 64.85 62.63 62.85 0.9M
2024-05-15 60.18 65.49 59.87 64.36 1.9M
2024-05-14 62.30 63.10 60.73 60.73 1.0M
2024-05-13 62.03 63.68 61.80 62.20 1.0M
2024-05-10 65.40 65.58 63.29 63.29 0.9M
2024-05-09 64.87 66.21 64.87 65.40 0.9M
2024-05-08 66.18 66.21 64.22 65.00 1.4M
2024-05-07 66.21 66.89 65.68 66.18 1.1M
2024-05-06 67.08 67.99 65.65 66.62 1.8M
2024-04-30 66.62 67.19 65.31 65.65 1.1M
2024-04-29 63.50 68.00 62.48 67.45 2.8M
2024-04-26 61.00 63.96 60.84 63.01 1.9M
2024-04-25 58.47 61.98 57.59 60.50 2.3M
2024-04-24 58.13 58.98 56.52 58.35 2.6M
2024-04-23 55.98 57.01 54.50 55.97 1.5M
2024-04-22 52.15 55.48 51.17 54.99 2.1M
2024-04-19 54.50 54.66 52.51 52.97 1.8M
2024-04-18 55.80 56.44 53.17 55.05 1.6M
2024-04-17 55.30 57.18 54.30 55.85 2.2M
2024-04-16 56.74 56.74 54.00 54.25 2.3M
2024-04-15 59.10 59.70 56.39 56.92 1.8M
2024-04-12 58.70 59.70 58.41 58.62 1.2M
2024-04-11 59.50 60.38 58.50 58.63 0.9M
2024-04-10 61.50 62.24 59.09 59.72 0.8M
2024-04-09 60.41 62.16 59.72 61.75 1.0M
2024-04-08 62.70 62.70 60.46 60.52 1.1M
2024-04-03 63.80 64.60 61.69 62.80 1.4M
2024-04-02 64.35 65.16 63.38 63.82 1.1M
2024-04-01 66.09 66.75 64.00 64.44 1.8M
2024-03-29 65.12 66.18 63.13 65.70 1.6M
2024-03-28 65.28 67.10 64.64 65.04 1.7M
2024-03-27 68.83 68.99 65.28 65.28 1.8M
2024-03-26 71.46 72.48 68.00 68.86 2.2M
2024-03-25 73.98 75.40 70.00 71.78 1.9M
2024-03-22 71.53 76.50 70.59 74.57 2.6M
2024-03-21 70.40 72.85 70.40 71.59 1.3M
2024-03-20 69.72 72.50 69.60 70.40 1.2M
2024-03-19 70.48 70.76 69.60 69.70 0.8M
2024-03-18 68.64 70.99 67.65 70.77 1.3M
2024-03-15 68.57 68.57 66.35 68.08 1.4M
2024-03-14 70.25 70.25 67.18 68.55 1.6M
2024-03-13 71.88 72.59 70.12 70.25 1.4M
2024-03-12 72.66 74.18 71.21 71.85 1.1M
2024-03-11 69.20 73.99 67.55 73.03 2.2M
2024-03-08 68.20 70.48 67.47 69.20 1.0M
2024-03-07 69.99 71.69 68.08 68.22 0.9M
2024-03-06 69.63 71.35 68.38 69.58 1.3M
2024-03-05 70.89 73.40 68.80 70.71 2.1M
2024-03-04 70.70 73.50 69.56 71.89 1.7M
2024-03-01 70.99 71.49 69.02 70.01 2.0M
2024-02-29 65.05 70.80 65.05 70.28 2.6M
2024-02-28 67.50 71.44 65.65 65.90 2.9M
2024-02-27 64.00 68.45 64.00 68.18 2.2M
2024-02-26 65.01 67.31 61.10 64.58 2.6M
2024-02-23 61.00 62.32 59.20 62.00 1.7M
2024-02-22 58.20 61.06 58.20 60.30 1.6M
2024-02-21 57.94 60.28 57.61 58.49 1.8M
2024-02-20 59.37 60.43 57.66 58.50 1.5M
2024-02-19 58.90 60.44 57.01 59.37 1.8M
2024-02-08 54.73 58.53 53.65 58.01 2.9M
2024-02-07 51.32 56.20 50.71 54.00 3.2M
2024-02-06 48.03 53.99 45.00 52.09 3.4M
2024-02-05 51.75 51.80 45.50 49.30 4.6M
2024-02-02 55.65 56.77 50.05 52.29 1.8M
2024-02-01 55.21 57.59 55.18 55.96 1.6M
2024-01-31 61.32 61.32 56.31 56.33 2.1M
2024-01-30 63.02 63.99 60.42 60.82 1.0M
2024-01-29 66.00 66.50 62.50 62.57 0.8M
2024-01-26 67.94 68.68 65.00 65.61 0.9M
2024-01-25 65.00 68.99 64.69 68.36 1.2M
2024-01-24 68.27 68.28 64.42 65.60 1.3M
2024-01-23 66.74 68.44 65.74 67.24 0.9M
2024-01-22 71.00 72.79 66.66 67.11 1.2M
2024-01-19 72.99 74.47 70.96 71.08 0.7M
2024-01-18 70.70 72.50 70.01 72.18 0.8M
2024-01-17 73.01 73.76 70.85 70.85 0.6M
2024-01-16 72.61 73.83 71.71 73.01 0.7M
2024-01-15 73.00 75.86 73.00 73.12 0.8M
2024-01-12 75.98 79.44 74.34 74.34 1.0M
2024-01-11 73.68 76.60 73.62 75.72 0.7M
2024-01-10 74.12 76.66 72.28 74.21 0.8M
2024-01-09 76.97 77.30 72.60 74.11 1.6M
2024-01-08 75.90 77.57 75.49 76.35 0.6M
2024-01-05 78.94 79.45 76.36 76.68 0.8M
2024-01-04 75.62 79.59 75.62 79.18 1.1M
2024-01-03 80.70 81.44 75.58 76.75 2.0M
2024-01-02 85.00 85.30 80.50 80.89 1.4M