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
2025-09-26 158.00 160.00 145.31 146.54 9.1M
2025-09-25 162.00 164.00 154.34 160.02 7.8M
2025-09-24 153.00 169.90 151.03 162.39 11.4M
2025-09-23 154.55 158.00 147.40 156.11 9.7M
2025-09-22 149.03 154.98 147.20 150.50 7.4M
2025-09-19 155.99 159.94 147.15 150.47 8.7M
2025-09-18 144.86 165.00 143.34 156.00 13.3M
2025-09-17 147.06 153.86 143.30 145.00 8.3M
2025-09-16 147.00 151.21 144.00 145.07 7.6M
2025-09-15 151.01 152.60 144.99 146.01 6.8M
2025-09-12 149.19 155.58 146.50 150.60 8.6M
2025-09-11 137.40 157.18 137.08 152.00 13.8M
2025-09-10 131.52 139.39 131.52 137.10 9.0M
2025-09-09 131.80 134.10 128.30 129.62 5.1M
2025-09-08 140.00 140.11 125.91 134.20 10.1M
2025-09-05 121.71 140.09 121.71 138.57 10.1M
2025-09-04 134.50 138.58 118.78 121.71 9.6M
2025-09-03 130.53 140.19 130.53 133.88 7.5M
2025-09-02 144.88 152.38 130.36 132.06 11.8M
2025-09-01 148.98 159.99 140.22 143.00 10.1M
2025-08-29 140.29 146.10 137.06 146.10 10.7M
2025-08-28 132.00 143.88 128.08 142.30 14.6M
2025-08-27 127.39 133.28 124.47 124.54 7.7M
2025-08-26 131.80 131.80 126.55 128.81 5.1M
2025-08-25 133.00 134.69 127.51 132.25 7.7M
2025-08-22 124.11 132.86 123.99 129.00 8.4M
2025-08-21 129.60 129.60 123.93 124.83 5.9M
2025-08-20 131.95 134.25 125.04 128.95 8.4M
2025-08-19 135.33 137.33 126.40 128.90 9.7M
2025-08-18 139.80 142.45 133.00 135.00 7.4M
2025-08-15 131.34 138.30 128.15 135.95 7.0M
2025-08-14 144.41 146.00 130.13 131.30 9.4M
2025-08-13 138.50 146.74 138.50 144.00 6.2M
2025-08-12 143.00 143.00 136.10 138.00 6.9M
2025-08-11 134.00 146.98 133.44 143.10 9.4M
2025-08-08 119.77 138.19 119.77 135.00 11.3M
2025-08-07 118.60 125.80 118.02 122.10 11.1M
2025-08-06 118.10 119.96 114.20 119.50 8.7M
2025-08-05 116.95 120.61 114.51 120.50 10.0M
2025-08-04 116.00 117.51 112.50 114.66 7.4M
2025-08-01 119.17 123.99 116.58 117.65 10.7M
2025-07-31 125.88 134.20 122.82 122.94 15.6M
2025-07-30 125.00 126.95 119.68 123.63 13.4M
2025-07-29 118.00 128.80 116.55 126.60 13.1M
2025-07-28 100.30 114.60 100.30 114.60 14.4M
2025-07-25 90.50 96.98 90.50 95.50 6.6M
2025-07-24 85.11 92.71 85.01 90.55 6.9M
2025-07-23 85.90 87.68 83.80 84.64 3.6M
2025-07-22 84.96 89.00 84.51 86.71 4.1M
2025-07-21 85.00 85.22 83.23 85.19 2.9M
2025-07-18 87.70 89.27 84.11 84.64 3.9M
2025-07-17 83.84 88.88 83.28 87.78 3.8M
2025-07-16 84.88 85.95 83.88 83.96 2.7M
2025-07-15 84.01 88.38 83.38 85.73 4.9M
2025-07-14 84.47 84.99 83.18 83.30 2.3M
2025-07-11 86.00 86.06 83.89 84.71 2.7M
2025-07-10 87.75 89.00 85.06 86.09 3.1M
2025-07-09 89.60 89.60 86.69 86.79 3.8M
2025-07-08 84.50 90.48 83.56 89.53 6.3M
2025-07-07 82.50 84.67 82.50 82.97 3.1M
2025-07-04 79.35 86.15 79.35 83.75 8.7M
2025-07-03 77.21 79.78 76.51 78.56 3.1M
2025-07-02 81.50 81.50 76.71 76.99 4.8M
2025-07-01 79.56 83.20 78.56 82.00 6.2M
2025-06-30 79.58 81.38 78.28 79.37 3.7M
2025-06-27 78.70 81.57 77.44 79.20 3.0M
2025-06-26 80.00 80.34 78.03 78.10 2.3M
2025-06-25 80.11 80.65 77.40 79.15 3.1M
2025-06-24 78.00 80.99 78.00 79.45 3.5M
2025-06-23 77.12 78.75 76.50 77.69 3.1M
2025-06-20 77.90 80.30 77.39 77.89 3.5M
2025-06-19 75.27 80.48 75.20 77.71 4.9M
2025-06-18 72.00 76.50 71.83 75.83 4.9M
2025-06-17 72.20 72.50 70.76 71.44 1.8M
2025-06-16 72.45 73.30 71.62 72.10 2.3M
2025-06-13 73.84 75.16 72.47 72.50 2.1M
2025-06-12 74.03 74.80 73.40 73.84 1.7M
2025-06-11 74.99 76.22 74.18 74.37 1.8M
2025-06-10 75.60 77.77 74.29 75.00 3.5M
2025-06-09 76.85 78.56 75.60 76.05 2.9M
2025-06-06 78.09 79.09 76.72 76.80 2.6M
2025-06-05 74.49 79.78 74.17 79.09 4.3M
2025-06-04 74.05 75.44 72.98 74.40 2.1M
2025-06-03 73.52 75.61 73.50 74.40 2.0M
2025-05-30 73.10 74.70 72.48 74.14 2.4M
2025-05-29 71.53 74.38 71.52 73.40 3.2M
2025-05-28 72.50 73.00 70.36 72.28 2.9M
2025-05-27 68.50 73.25 67.67 71.68 4.0M
2025-05-26 70.22 70.43 67.43 68.68 2.2M
2025-05-23 70.00 71.18 69.27 69.70 1.5M
2025-05-22 70.59 71.57 69.97 70.07 1.3M
2025-05-21 73.00 73.00 70.91 71.00 1.7M
2025-05-20 72.49 74.47 71.80 73.00 2.0M
2025-05-19 71.85 73.40 70.01 72.61 2.4M
2025-05-16 71.20 72.48 70.71 71.79 1.7M
2025-05-15 73.08 73.53 70.51 71.80 3.1M
2025-05-14 72.98 76.25 72.86 73.90 3.8M
2025-05-13 74.25 75.55 72.48 73.02 2.8M
2025-05-12 71.55 74.44 71.10 73.00 3.1M
2025-05-09 74.60 74.90 69.91 70.80 3.9M
2025-05-08 74.60 75.38 73.78 74.49 2.4M
2025-05-07 76.25 78.01 73.78 74.70 3.3M
2025-05-06 72.78 76.28 72.35 75.95 4.2M
2025-04-30 72.88 72.95 71.69 71.71 2.6M
2025-04-29 73.09 73.93 72.27 72.40 2.4M
2025-04-28 73.05 75.59 72.01 73.09 4.0M
2025-04-25 72.83 74.25 72.50 72.79 3.9M
2025-04-24 72.20 76.34 69.29 73.88 8.7M
2025-04-23 76.17 77.55 75.38 77.55 4.9M
2025-04-22 76.00 78.66 75.03 76.60 6.0M
2025-04-21 70.20 76.80 70.20 74.97 6.8M
2025-04-18 69.80 71.35 69.00 70.09 3.0M
2025-04-17 70.17 72.80 69.90 69.98 4.2M
2025-04-16 71.24 74.00 69.59 70.48 4.6M
2025-04-15 69.50 73.46 69.50 72.23 6.3M
2025-04-14 69.11 70.80 68.00 70.54 6.2M
2025-04-11 64.18 70.97 64.01 69.03 6.5M
2025-04-10 65.00 69.23 64.70 65.98 7.7M
2025-04-09 58.69 63.32 55.95 62.29 6.8M
2025-04-08 59.62 62.99 58.85 60.21 7.3M
2025-04-07 63.00 66.70 58.22 58.22 9.1M
2025-04-03 76.51 77.29 71.10 72.78 9.5M
2025-04-02 79.00 82.25 77.50 77.88 7.9M
2025-04-01 75.20 78.78 75.20 76.46 7.8M
2025-03-31 74.20 76.64 73.13 74.08 8.3M
2025-03-28 77.31 78.83 73.58 74.20 11.1M
2025-03-27 74.00 84.24 74.00 78.83 20.0M
2025-03-26 65.83 71.15 65.83 70.20 7.8M
2025-03-25 67.00 67.99 65.22 65.83 3.9M
2025-03-24 63.98 67.20 63.51 67.00 4.8M
2025-03-21 65.00 65.38 63.51 63.85 2.1M
2025-03-20 65.90 68.20 65.26 65.44 2.7M
2025-03-19 68.40 69.00 65.82 66.12 2.6M
2025-03-18 64.18 68.70 64.00 67.28 5.8M
2025-03-17 62.79 64.35 62.40 64.08 2.3M
2025-03-14 61.92 62.98 61.41 62.68 1.7M
2025-03-13 63.35 63.35 61.39 61.80 2.5M
2025-03-12 63.62 64.30 63.28 63.28 2.4M
2025-03-11 63.35 64.70 62.77 63.48 2.6M
2025-03-10 64.13 64.95 63.37 64.00 2.1M
2025-03-07 64.67 65.44 63.10 64.16 3.4M
2025-03-06 65.00 66.32 64.69 65.20 4.2M
2025-03-05 64.89 65.46 63.40 64.53 2.9M
2025-03-04 62.70 66.00 62.46 65.07 3.6M
2025-03-03 64.00 64.52 62.50 62.90 3.8M
2025-02-28 64.00 66.30 63.70 64.04 7.1M
2025-02-27 69.41 70.30 67.33 68.95 4.6M
2025-02-26 67.72 70.67 66.61 69.05 5.9M
2025-02-25 65.69 67.80 65.40 66.59 4.2M
2025-02-24 67.20 68.50 66.01 66.94 4.4M
2025-02-21 66.40 68.50 65.91 67.20 5.7M
2025-02-20 67.00 67.59 65.85 66.81 4.9M
2025-02-19 64.83 69.00 64.81 67.27 8.2M
2025-02-18 63.80 66.58 63.55 64.81 9.0M
2025-02-17 59.59 66.58 57.35 65.88 12.5M
2025-02-14 60.59 60.91 59.58 59.90 2.2M
2025-02-13 62.30 62.48 60.50 60.62 2.8M
2025-02-12 60.74 62.68 60.30 62.68 3.5M
2025-02-11 60.89 62.30 59.30 61.05 3.5M
2025-02-10 60.62 60.99 59.78 60.44 2.5M
2025-02-07 60.00 61.68 59.85 60.65 3.3M
2025-02-06 57.53 59.83 57.17 59.75 2.8M
2025-02-05 58.50 58.80 57.14 57.70 2.0M
2025-01-27 59.12 59.80 57.69 57.69 1.6M
2025-01-24 57.98 59.75 57.96 59.70 2.0M
2025-01-23 58.95 59.66 57.67 57.90 2.1M
2025-01-22 58.65 59.55 57.99 58.35 1.6M
2025-01-21 58.37 59.30 57.43 59.05 2.2M
2025-01-20 58.90 59.28 57.87 58.12 2.0M
2025-01-17 57.35 59.18 57.00 58.48 1.9M
2025-01-16 58.37 58.93 56.77 57.40 1.8M
2025-01-15 59.39 59.39 57.57 57.81 2.1M
2025-01-14 57.40 59.44 56.90 59.18 2.6M
2025-01-13 57.21 58.10 56.27 57.30 2.0M
2025-01-10 56.32 59.84 56.08 57.86 4.1M
2025-01-09 54.50 58.32 54.33 56.87 3.4M
2025-01-08 54.99 55.38 52.82 54.70 2.0M
2025-01-07 54.08 55.16 53.80 55.00 1.7M
2025-01-06 53.75 54.33 53.10 53.79 1.6M
2025-01-03 55.42 56.11 53.35 53.79 2.4M
2025-01-02 57.54 57.97 54.63 55.42 2.6M