美芯晟

688458
🏛️ 中国 →
48.71
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
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 75.46 77.59 74.80 76.96 0.7M
2023-12-28 71.40 76.80 71.00 75.33 0.8M
2023-12-27 69.29 72.37 68.95 71.95 0.5M
2023-12-26 71.83 72.90 68.86 69.24 0.5M
2023-12-25 71.60 72.86 71.53 72.12 0.3M
2023-12-22 73.16 73.16 71.45 72.27 0.3M
2023-12-21 72.20 73.90 70.60 73.16 0.6M
2023-12-20 74.12 75.90 73.20 73.30 0.7M
2023-12-19 71.80 74.24 71.51 72.33 0.5M
2023-12-18 73.00 73.80 71.70 72.78 0.5M
2023-12-15 73.00 75.04 72.37 73.88 0.5M
2023-12-14 73.61 74.65 73.01 73.06 0.4M
2023-12-13 73.43 74.65 73.13 73.61 0.3M
2023-12-12 73.08 75.35 72.15 73.70 0.5M
2023-12-11 72.30 73.81 71.61 73.39 0.6M
2023-12-08 72.71 74.47 72.71 73.04 0.3M
2023-12-07 74.58 74.58 72.40 72.98 0.3M
2023-12-06 74.50 75.47 73.90 74.18 0.5M
2023-12-05 77.58 77.59 74.38 74.50 0.6M
2023-12-04 79.29 79.56 77.03 77.30 0.7M
2023-12-01 75.75 80.29 75.01 79.60 1.0M
2023-11-30 78.03 79.00 75.80 75.98 0.6M
2023-11-29 77.47 80.84 77.04 78.09 1.3M
2023-11-28 74.60 77.95 73.40 77.39 1.2M
2023-11-27 74.24 75.47 73.11 74.34 0.5M
2023-11-24 75.99 76.13 73.01 73.73 0.7M
2023-11-23 73.05 76.50 72.50 76.14 0.9M
2023-11-22 73.10 75.49 72.01 73.17 1.2M
2023-11-21 77.41 77.73 74.37 74.74 0.9M
2023-11-20 77.00 78.09 76.15 77.30 0.6M
2023-11-17 75.13 77.20 75.02 77.04 0.6M
2023-11-16 78.01 78.01 75.40 75.49 0.6M
2023-11-15 77.50 80.00 76.00 77.97 1.2M
2023-11-14 75.89 77.10 75.37 76.21 0.8M
2023-11-13 77.90 77.90 74.80 75.51 0.8M
2023-11-10 77.29 78.15 76.00 77.30 0.6M
2023-11-09 79.20 80.31 76.61 77.29 0.6M
2023-11-08 79.46 81.16 78.02 79.54 0.7M
2023-11-07 79.21 80.01 76.78 79.46 0.9M
2023-11-06 75.51 79.96 75.10 79.34 1.6M
2023-11-03 70.50 75.32 70.50 74.80 1.5M
2023-11-02 76.08 76.08 70.51 70.73 1.0M
2023-11-01 77.01 78.99 74.60 75.50 1.8M
2023-10-31 78.14 81.00 75.81 76.93 2.7M
2023-10-30 70.00 79.71 70.00 79.50 1.7M
2023-10-27 69.50 70.55 67.50 69.60 0.9M
2023-10-26 74.65 74.83 68.24 70.11 1.7M
2023-10-25 78.00 78.10 74.66 75.10 0.9M
2023-10-24 78.50 79.90 76.05 78.00 0.5M
2023-10-23 79.28 80.93 76.07 77.02 0.6M
2023-10-20 84.10 85.29 79.02 79.47 0.6M
2023-10-19 82.50 87.42 81.46 84.72 0.8M
2023-10-18 83.73 83.91 81.50 81.97 0.4M
2023-10-17 86.01 86.01 81.90 84.26 0.7M
2023-10-16 88.21 89.47 84.78 86.00 0.5M
2023-10-13 88.87 90.00 87.73 88.18 0.6M
2023-10-12 87.12 92.88 87.12 90.11 1.0M
2023-10-11 86.00 87.65 84.11 87.00 0.6M
2023-10-10 88.10 88.10 84.66 85.45 0.6M
2023-10-09 86.19 88.59 85.25 87.00 0.9M
2023-09-28 82.62 87.47 81.35 86.00 1.1M
2023-09-27 85.00 85.77 81.52 82.62 1.6M
2023-09-26 88.50 88.98 84.83 86.00 1.0M
2023-09-25 88.00 91.85 87.58 89.12 0.9M
2023-09-22 86.47 89.51 85.40 89.06 0.9M
2023-09-21 84.99 87.20 84.00 86.43 0.6M
2023-09-20 86.50 87.66 85.13 85.35 0.5M
2023-09-19 85.21 87.68 83.40 87.50 0.9M
2023-09-18 85.00 88.10 83.70 85.68 0.9M
2023-09-15 85.80 88.30 83.18 85.86 1.0M
2023-09-14 86.00 87.00 84.11 85.41 0.7M
2023-09-13 85.53 87.76 84.04 86.40 1.2M
2023-09-12 89.01 89.08 85.68 85.80 1.4M
2023-09-11 94.16 95.08 87.81 90.00 3.1M
2023-09-08 91.76 98.00 91.53 95.39 2.1M
2023-09-07 92.54 94.50 90.12 91.60 2.2M
2023-09-06 87.50 97.36 86.08 95.00 4.1M
2023-09-05 92.17 96.60 87.18 88.20 3.6M
2023-09-04 88.40 93.49 87.70 93.10 3.6M
2023-09-01 87.80 89.60 83.65 85.87 2.4M
2023-08-31 88.01 91.30 87.08 87.51 3.3M
2023-08-30 100.00 106.80 87.11 91.67 6.0M
2023-08-29 75.50 89.00 74.65 89.00 2.3M
2023-08-28 80.00 85.00 74.81 75.38 0.9M
2023-08-25 79.12 79.12 75.00 76.60 0.7M
2023-08-24 79.50 81.95 77.06 79.12 0.7M
2023-08-23 81.60 81.81 77.50 78.34 0.7M
2023-08-22 80.66 83.18 77.87 80.20 0.8M
2023-08-21 81.13 85.00 79.71 80.60 0.9M
2023-08-18 79.08 85.00 79.08 81.96 1.0M
2023-08-17 77.66 79.38 76.37 78.22 0.4M
2023-08-16 77.78 79.88 77.70 77.75 0.4M
2023-08-15 80.69 82.00 78.00 79.70 0.7M
2023-08-14 82.32 83.49 79.70 81.50 0.6M
2023-08-11 81.00 84.80 81.00 82.32 0.7M
2023-08-10 81.05 82.05 80.23 80.93 0.2M
2023-08-09 81.48 83.55 80.07 81.48 0.3M
2023-08-08 83.50 85.00 81.04 81.69 0.4M
2023-08-07 82.92 87.99 81.00 82.60 1.2M
2023-08-04 84.01 87.72 83.15 84.55 0.8M
2023-08-03 82.06 86.83 81.09 84.81 1.2M
2023-08-02 76.70 83.00 75.58 81.87 1.1M
2023-08-01 75.58 77.98 75.00 76.39 0.6M
2023-07-31 76.55 78.66 75.01 75.58 0.6M
2023-07-28 77.98 78.56 75.78 76.50 0.6M
2023-07-27 81.85 82.26 77.22 77.99 0.8M
2023-07-26 83.07 84.84 82.00 82.16 0.6M
2023-07-25 79.71 83.88 79.71 81.70 0.5M
2023-07-24 79.27 81.09 78.53 79.39 0.3M
2023-07-21 80.88 82.52 79.80 80.22 0.7M
2023-07-20 83.65 84.11 81.01 82.01 0.8M
2023-07-19 85.85 86.86 83.31 83.95 0.5M
2023-07-18 84.64 88.80 83.46 85.75 0.9M
2023-07-17 88.55 89.44 82.90 84.58 1.4M
2023-07-14 87.10 92.50 86.42 88.40 1.0M
2023-07-13 89.11 92.00 86.28 86.81 0.9M
2023-07-12 90.30 92.65 88.23 88.87 0.6M
2023-07-11 88.11 91.31 88.09 90.37 0.6M
2023-07-10 90.02 91.81 87.30 89.60 0.4M
2023-07-07 90.60 92.02 88.61 91.48 0.5M
2023-07-06 90.00 93.50 90.00 91.59 0.7M
2023-07-05 88.29 93.50 87.31 91.33 0.9M
2023-07-04 89.14 93.38 89.01 89.88 0.9M
2023-07-03 95.24 95.38 88.50 90.67 1.2M
2023-06-30 89.85 98.50 89.45 96.17 2.0M
2023-06-29 86.90 91.45 86.90 89.45 0.7M
2023-06-28 85.14 89.85 83.02 88.06 0.8M
2023-06-27 85.00 86.25 82.00 85.08 0.5M
2023-06-26 84.08 87.43 82.00 85.70 0.6M
2023-06-21 84.60 87.01 83.38 84.93 0.7M
2023-06-20 87.35 88.12 85.35 85.70 0.9M
2023-06-19 87.57 88.77 86.00 88.33 0.9M
2023-06-16 87.00 90.97 86.60 87.50 1.3M
2023-06-15 89.09 90.66 87.02 87.46 0.9M
2023-06-14 92.33 92.80 88.63 89.70 1.1M
2023-06-13 83.80 95.00 82.21 93.07 2.1M
2023-06-12 86.51 89.39 83.00 83.60 1.4M
2023-06-09 80.30 84.58 79.13 84.20 1.1M
2023-06-08 82.88 82.88 79.40 80.65 1.2M
2023-06-07 85.66 85.66 81.81 82.98 1.5M
2023-06-06 85.25 87.37 82.92 84.15 1.7M
2023-06-05 90.13 93.50 85.13 86.00 3.0M
2023-06-02 83.03 88.95 83.00 87.68 2.7M
2023-06-01 79.00 85.28 78.83 84.25 3.1M
2023-05-31 85.00 88.00 79.51 81.20 3.5M
2023-05-30 81.09 83.79 79.68 83.24 3.5M
2023-05-29 78.30 85.11 77.81 83.20 5.2M
2023-05-26 73.44 80.01 71.35 78.89 6.4M
2023-05-25 71.88 75.00 70.39 73.50 3.5M
2023-05-24 68.21 75.00 68.00 72.93 4.9M
2023-05-23 69.02 72.33 68.00 69.30 4.6M
2023-05-22 68.00 74.50 67.00 70.61 7.0M