芯源微

688037
🏛️ 中国 →
141.46
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
09:30 131.47 133.83 131.40 133.68 983.0K
09:35 133.45 137.99 133.45 137.90 946.9K
09:40 137.88 140.50 137.73 139.76 1,471.7K
09:45 139.58 140.20 137.50 140.19 988.4K
09:50 139.55 139.98 137.01 139.97 472.2K
09:55 139.97 140.45 138.96 140.45 632.7K
10:00 140.49 143.40 140.44 143.40 710.5K
10:05 143.40 144.59 141.90 144.54 610.4K
10:10 144.58 144.58 139.03 139.48 444.5K
10:15 139.46 142.00 139.46 142.00 200.6K
10:20 142.07 142.08 141.00 141.70 129.6K
10:25 141.70 141.88 140.08 140.96 113.1K
10:30 140.96 141.61 140.50 140.96 138.0K
10:35 140.96 141.00 140.50 140.87 69.5K
10:40 140.87 140.87 139.50 140.00 80.2K
10:45 140.00 140.01 139.10 139.20 95.0K
10:50 139.21 140.67 139.18 140.50 65.1K
10:55 140.50 144.17 140.20 144.17 333.8K
11:00 144.23 144.49 142.00 142.58 355.8K
11:05 142.20 142.77 140.73 141.23 66.9K
11:10 141.50 143.30 140.80 143.25 103.9K
11:15 143.03 143.33 142.12 143.28 134.1K
11:20 143.35 145.02 143.30 145.02 430.2K
11:25 145.03 147.99 145.00 147.99 378.9K
13:00 147.99 152.99 147.99 151.41 840.5K
13:05 151.85 151.85 149.96 150.99 226.4K
13:10 151.00 151.50 147.90 147.90 190.1K
13:15 148.05 148.56 147.01 147.01 245.6K
13:20 147.05 147.05 144.56 145.11 239.3K
13:25 145.12 148.80 145.12 148.60 148.6K
13:30 148.78 148.78 146.31 147.33 100.5K
13:35 147.62 148.00 147.18 147.40 94.3K
13:40 147.50 147.99 147.40 147.98 65.1K
13:45 147.99 148.00 147.18 147.18 178.5K
13:50 147.18 147.18 146.04 146.53 81.5K
13:55 146.50 147.00 146.50 146.51 70.1K
14:00 146.52 147.00 146.52 146.99 61.2K
14:05 146.87 147.00 146.50 146.50 59.6K
14:10 146.50 146.74 145.50 145.51 143.4K
14:15 145.46 145.46 144.89 144.89 151.7K
14:20 144.80 144.89 144.00 144.11 106.6K
14:25 144.11 144.22 143.37 143.90 253.3K
14:30 143.52 144.82 143.52 144.29 153.7K
14:35 144.33 145.52 144.29 145.51 102.3K
14:40 145.56 145.57 144.79 145.20 111.6K
14:45 145.20 145.30 144.82 145.26 143.1K
14:50 145.24 145.30 145.20 145.30 198.2K
14:55 145.30 145.45 145.27 145.45 99.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 137.80 142.55 137.01 141.46 5.9M
2025-09-26 137.02 142.84 136.70 138.19 8.0M
2025-09-25 145.39 145.39 138.38 138.58 10.2M
2025-09-24 131.48 153.48 131.13 145.46 14.1M
2025-09-23 130.83 132.40 125.19 131.43 6.2M
2025-09-22 127.42 130.99 126.55 128.78 5.4M
2025-09-19 129.61 133.33 126.98 127.79 6.4M
2025-09-18 128.01 136.66 126.25 129.49 10.8M
2025-09-17 122.30 130.78 122.10 128.56 7.7M
2025-09-16 121.98 123.19 119.21 122.64 4.7M
2025-09-15 124.01 124.69 121.71 122.04 5.9M
2025-09-12 123.86 125.48 119.66 120.50 6.1M
2025-09-11 120.00 124.96 118.48 123.77 5.1M
2025-09-10 120.79 121.00 118.70 120.60 4.2M
2025-09-09 123.00 123.88 119.44 119.93 3.8M
2025-09-08 120.83 124.75 119.00 124.02 5.4M
2025-09-05 116.00 121.21 114.50 120.83 5.8M
2025-09-04 126.26 126.96 112.63 115.80 7.7M
2025-09-03 123.68 129.52 122.30 125.70 6.9M
2025-09-02 126.90 131.49 121.88 122.61 7.0M
2025-09-01 125.53 128.80 123.30 127.80 6.7M
2025-08-29 129.00 129.00 122.51 124.25 10.6M
2025-08-28 127.82 133.00 127.31 132.78 7.9M
2025-08-27 130.00 136.00 128.02 128.20 8.0M
2025-08-26 132.55 134.70 129.66 130.70 7.1M
2025-08-25 144.88 144.88 132.07 135.22 11.7M
2025-08-22 126.41 148.37 126.05 141.04 9.4M
2025-08-21 128.10 130.99 126.00 126.38 4.4M
2025-08-20 121.60 130.00 119.18 129.98 6.2M
2025-08-19 125.50 125.60 121.70 122.00 4.1M
2025-08-18 119.99 128.99 118.90 126.17 6.8M
2025-08-15 115.50 120.35 114.05 119.96 4.3M
2025-08-14 117.93 120.66 115.15 115.20 4.0M
2025-08-13 116.22 118.38 115.50 118.10 2.8M
2025-08-12 112.32 119.00 112.32 115.96 4.4M
2025-08-11 112.50 113.93 111.16 112.63 3.8M
2025-08-08 115.59 117.40 112.20 112.90 3.4M
2025-08-07 114.65 117.49 113.81 116.28 3.2M
2025-08-06 114.56 116.28 113.80 114.65 2.6M
2025-08-05 113.70 116.59 112.59 114.90 2.9M
2025-08-04 111.00 114.13 110.50 113.74 3.0M
2025-08-01 114.50 114.98 110.96 111.70 3.2M
2025-07-31 119.01 120.00 113.60 114.02 5.8M
2025-07-30 119.88 121.52 115.10 119.48 4.2M
2025-07-29 117.38 121.80 117.00 120.73 3.8M
2025-07-28 119.51 120.26 116.20 117.77 3.5M
2025-07-25 115.73 119.42 114.30 119.00 5.7M
2025-07-24 110.00 116.50 109.00 115.80 6.2M
2025-07-23 105.98 110.28 104.67 109.70 6.2M
2025-07-22 104.20 106.45 103.72 105.06 2.9M
2025-07-21 104.60 105.38 103.01 104.71 2.7M
2025-07-18 105.00 105.89 103.43 104.60 2.5M
2025-07-17 103.71 104.55 101.30 103.93 4.3M
2025-07-16 103.78 105.58 103.51 103.61 2.0M
2025-07-15 106.80 107.22 103.02 103.78 4.1M
2025-07-14 108.70 108.70 106.52 106.80 2.2M
2025-07-11 109.01 109.70 107.17 108.70 2.7M
2025-07-10 110.57 110.99 108.01 109.00 3.0M
2025-07-09 106.90 112.44 106.90 111.36 5.3M
2025-07-08 107.80 110.33 105.64 107.31 3.7M
2025-07-07 107.08 111.76 107.08 108.21 3.5M
2025-07-04 104.05 111.78 103.93 107.50 4.6M
2025-07-03 107.80 108.35 104.50 105.10 3.7M
2025-07-02 111.80 111.97 106.89 107.40 3.1M
2025-07-01 107.00 112.96 107.00 111.80 6.3M
2025-06-30 107.03 108.50 105.62 107.20 4.2M
2025-06-27 106.00 107.18 105.14 105.40 2.8M
2025-06-26 107.18 108.48 104.80 105.05 4.4M
2025-06-25 107.16 107.50 104.90 106.99 4.0M
2025-06-24 108.00 108.66 104.96 107.15 4.5M
2025-06-23 103.99 109.00 103.02 107.10 6.8M
2025-06-20 101.41 105.58 101.41 103.90 7.3M
2025-06-19 99.57 102.00 98.91 101.41 6.5M
2025-06-18 94.07 101.97 94.07 99.55 9.3M
2025-06-17 95.06 95.25 93.81 94.37 2.1M
2025-06-16 93.00 95.27 92.20 95.09 3.3M
2025-06-13 93.37 94.66 92.26 93.70 4.1M
2025-06-12 93.95 94.49 93.11 94.10 2.8M
2025-06-11 94.90 96.79 93.11 93.95 3.5M
2025-06-10 97.95 97.95 94.19 94.38 3.3M
2025-06-09 97.00 98.48 96.01 98.41 3.9M
2025-06-06 96.52 99.88 96.20 97.03 2.8M
2025-06-05 94.00 97.80 93.60 96.70 3.9M
2025-06-04 95.00 96.00 93.80 93.96 2.6M
2025-06-03 91.50 96.00 91.50 95.30 4.5M
2025-05-30 94.06 94.14 91.33 91.33 2.4M
2025-05-29 93.15 95.16 92.57 94.65 2.1M
2025-05-28 94.59 94.59 92.36 92.79 2.0M
2025-05-27 94.15 95.26 93.50 93.95 2.3M
2025-05-26 94.50 96.58 93.89 95.10 3.0M
2025-05-23 94.39 94.61 92.96 93.34 2.7M
2025-05-22 94.81 96.73 94.25 94.39 2.2M
2025-05-21 97.32 97.94 95.20 95.59 2.7M
2025-05-20 98.20 99.30 97.17 97.78 2.8M
2025-05-19 96.25 99.43 95.68 98.60 4.0M
2025-05-16 95.75 98.89 95.51 96.08 3.1M
2025-05-15 98.00 98.60 95.66 96.00 2.7M
2025-05-14 98.66 99.45 97.10 98.15 3.1M
2025-05-13 96.51 101.28 95.42 98.76 7.3M
2025-05-12 94.94 96.69 93.86 95.92 3.4M
2025-05-09 97.55 97.55 93.63 93.95 4.7M
2025-05-08 99.00 99.49 97.47 97.59 3.4M
2025-05-07 100.80 102.83 98.01 99.80 5.1M
2025-05-06 95.99 100.33 94.00 100.10 6.2M
2025-04-30 98.40 99.80 95.00 95.29 5.0M
2025-04-29 97.00 101.00 96.50 98.40 5.1M
2025-04-28 97.00 102.10 96.60 99.70 10.0M
2025-04-25 92.30 97.00 87.85 95.40 7.7M
2025-04-24 94.07 94.16 92.07 92.07 2.4M
2025-04-23 94.95 96.46 93.76 94.00 3.0M
2025-04-22 93.83 96.77 93.01 95.46 3.5M
2025-04-21 92.70 95.00 92.70 94.19 2.1M
2025-04-18 94.56 94.79 92.28 92.60 2.6M
2025-04-17 94.06 96.68 94.06 94.67 3.1M
2025-04-16 94.28 96.36 93.80 95.23 3.2M
2025-04-15 97.33 98.16 93.63 95.28 4.2M
2025-04-14 100.98 101.37 97.52 97.80 5.4M
2025-04-11 97.00 102.84 96.40 99.90 8.3M
2025-04-10 97.51 99.60 96.20 97.30 6.6M
2025-04-09 88.57 98.50 88.02 96.82 9.2M
2025-04-08 89.10 92.60 89.08 90.50 7.1M
2025-04-07 90.01 96.55 83.46 88.26 9.2M
2025-04-03 93.41 98.78 93.28 95.84 5.7M
2025-04-02 97.80 98.34 93.00 94.35 5.0M
2025-04-01 99.00 100.41 96.90 98.39 4.5M
2025-03-31 96.20 99.46 95.80 98.32 4.6M
2025-03-28 97.84 100.58 94.88 96.86 5.7M
2025-03-27 96.50 100.00 95.39 97.92 5.8M
2025-03-26 101.00 103.38 96.87 97.26 7.1M
2025-03-25 102.98 103.30 100.00 100.50 5.9M
2025-03-24 97.03 105.00 96.95 103.52 12.2M
2025-03-21 97.94 102.08 95.01 98.56 10.1M
2025-03-20 98.59 101.15 96.71 96.90 6.6M
2025-03-19 97.35 100.78 96.59 98.43 7.0M
2025-03-18 100.64 101.49 96.86 98.00 8.6M
2025-03-17 97.50 102.00 97.50 100.58 12.3M
2025-03-14 92.60 98.33 91.60 96.70 10.0M
2025-03-13 92.91 95.65 92.30 93.05 8.6M
2025-03-12 96.36 97.38 92.60 92.84 12.1M
2025-03-11 94.82 102.82 94.00 97.50 17.8M
2025-03-05 89.30 90.35 87.56 88.48 7.6M
2025-03-04 85.60 95.00 85.10 91.43 12.7M
2025-03-03 86.51 88.30 84.60 86.80 6.2M
2025-02-28 91.00 91.68 86.10 86.47 7.4M
2025-02-27 95.40 95.41 88.28 90.95 10.7M
2025-02-26 93.51 95.50 91.36 95.39 8.6M
2025-02-25 95.00 99.88 93.21 94.20 9.9M
2025-02-24 95.00 99.88 93.60 96.05 9.2M
2025-02-21 93.20 96.98 92.05 95.00 11.2M
2025-02-20 95.10 97.80 92.00 93.20 12.1M
2025-02-19 90.01 95.57 89.22 95.32 17.4M
2025-02-18 86.10 95.48 86.09 91.49 20.2M
2025-02-17 83.60 85.29 82.69 84.66 7.7M
2025-02-14 84.50 85.88 82.57 83.59 7.1M
2025-02-13 88.46 89.66 85.50 85.52 7.1M
2025-02-12 86.11 89.56 86.08 89.11 8.9M
2025-02-11 86.50 89.92 84.56 86.97 9.6M
2025-02-10 82.48 89.45 81.30 88.50 12.5M
2025-02-07 82.96 84.88 80.79 82.40 7.8M
2025-02-06 75.99 83.72 75.68 83.05 10.3M
2025-02-05 76.66 77.98 75.56 76.74 4.8M
2025-01-27 78.95 79.20 74.85 74.85 4.1M
2025-01-24 76.00 78.56 76.00 78.12 4.6M
2025-01-23 78.48 79.90 75.92 75.92 5.9M
2025-01-22 78.27 78.92 76.80 77.53 3.9M
2025-01-21 80.35 80.68 77.71 78.79 4.2M
2025-01-20 80.50 81.77 79.29 79.50 4.1M
2025-01-17 79.20 82.08 78.22 80.04 5.3M
2025-01-16 80.24 82.18 79.00 79.88 5.1M
2025-01-15 81.00 81.25 79.10 79.29 4.3M
2025-01-14 78.49 82.22 77.50 81.40 6.3M
2025-01-13 75.00 78.39 74.50 78.23 4.7M
2025-01-10 76.82 80.55 75.53 75.73 5.1M
2025-01-09 77.55 78.76 77.01 77.01 4.0M
2025-01-08 79.50 79.50 74.11 77.67 7.4M
2025-01-07 79.49 80.80 78.15 80.26 3.7M
2025-01-06 80.10 81.56 78.18 78.92 3.2M
2025-01-03 81.06 83.12 79.49 79.80 5.2M
2025-01-02 83.63 84.16 79.60 80.81 5.8M