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
2024-12-31 33.03 33.68 32.30 32.75 1.4M
2024-12-30 33.10 33.57 32.02 33.03 1.1M
2024-12-27 33.97 34.50 33.13 33.30 1.4M
2024-12-26 33.19 34.29 32.77 33.97 1.7M
2024-12-25 32.61 33.85 32.00 33.21 1.8M
2024-12-24 33.03 33.30 31.94 32.90 1.7M
2024-12-23 34.80 34.96 32.11 32.56 2.4M
2024-12-20 33.32 35.62 33.32 34.83 3.1M
2024-12-19 32.79 33.79 32.18 33.32 1.4M
2024-12-18 32.61 33.46 31.68 33.03 1.4M
2024-12-17 33.51 33.75 32.30 32.62 1.5M
2024-12-16 35.10 35.38 33.15 33.59 2.3M
2024-12-13 36.06 36.26 35.06 35.06 2.0M
2024-12-12 37.40 37.40 35.51 36.04 3.0M
2024-12-11 35.70 37.73 35.51 37.19 3.7M
2024-12-10 35.95 36.36 34.82 35.60 3.7M
2024-12-09 35.30 35.32 33.60 34.13 2.5M
2024-12-06 35.10 35.92 34.06 35.30 2.1M
2024-12-05 34.30 35.99 34.09 35.21 2.2M
2024-12-04 35.25 36.38 34.11 34.40 2.7M
2024-12-03 35.93 35.99 34.33 34.82 2.7M
2024-12-02 33.56 36.55 33.54 35.93 5.2M
2024-11-29 32.92 34.43 32.00 33.50 2.9M
2024-11-28 33.99 34.57 32.78 32.92 2.6M
2024-11-27 34.29 34.57 32.22 34.08 3.3M
2024-11-26 35.70 36.46 34.52 34.60 1.9M
2024-11-25 35.60 36.49 34.20 35.70 3.3M
2024-11-22 36.10 39.50 34.77 35.00 5.4M
2024-11-21 35.79 36.75 34.66 36.40 2.9M
2024-11-20 34.53 37.14 34.30 36.49 3.8M
2024-11-19 33.50 34.78 32.67 34.45 2.4M
2024-11-18 34.22 34.93 31.68 32.95 3.5M
2024-11-15 34.71 35.37 33.11 33.35 2.7M
2024-11-14 36.20 37.18 34.08 34.67 3.7M
2024-11-13 37.51 37.82 35.88 37.01 4.0M
2024-11-12 40.09 40.40 37.06 37.61 4.4M
2024-11-11 40.00 40.87 39.00 40.00 6.2M
2024-11-08 38.33 39.70 37.60 39.40 6.3M
2024-11-07 37.68 39.96 36.36 37.89 6.5M
2024-11-06 33.56 39.30 33.56 37.86 7.4M
2024-11-05 31.80 33.78 31.60 33.46 3.0M
2024-11-04 30.03 32.15 29.53 31.50 1.9M
2024-11-01 32.76 33.15 30.00 30.01 2.5M
2024-10-31 31.11 33.60 31.00 33.05 3.1M
2024-10-30 32.25 32.25 30.87 31.40 1.8M
2024-10-29 33.80 33.98 32.25 32.25 2.2M
2024-10-28 34.59 34.59 33.61 33.99 1.6M
2024-10-25 33.19 34.76 32.90 34.59 2.9M
2024-10-24 32.88 33.55 32.00 33.10 2.4M
2024-10-23 34.38 35.20 33.31 33.60 3.0M
2024-10-22 34.10 34.56 33.35 34.30 3.4M
2024-10-21 33.60 35.39 32.71 33.13 3.8M
2024-10-18 30.16 34.00 30.14 32.85 3.5M
2024-10-17 30.00 30.84 29.52 30.61 2.2M
2024-10-16 30.28 31.34 29.52 29.61 2.0M
2024-10-15 30.00 32.49 29.42 31.59 3.7M
2024-10-14 27.90 30.50 27.37 30.37 2.6M
2024-10-11 30.54 30.97 27.42 27.90 2.6M
2024-10-10 32.25 32.81 29.93 31.03 2.9M
2024-10-09 33.97 36.37 31.90 31.99 5.8M
2024-10-08 34.68 34.68 31.11 34.68 6.0M
2024-09-30 26.00 29.00 25.00 28.90 3.5M
2024-09-27 23.48 25.00 23.08 24.29 1.2M
2024-09-26 21.80 22.86 21.80 22.83 0.9M
2024-09-25 21.69 22.60 21.58 22.00 0.9M
2024-09-24 20.78 21.60 20.53 21.50 0.7M
2024-09-23 20.63 20.93 20.49 20.49 0.3M
2024-09-20 20.91 21.07 20.56 20.65 0.3M
2024-09-19 20.48 21.15 20.23 20.82 0.5M
2024-09-18 20.50 20.61 20.00 20.39 0.5M
2024-09-13 20.98 21.08 20.36 20.40 0.6M
2024-09-12 21.35 21.58 20.98 20.98 0.5M
2024-09-11 21.41 21.67 21.01 21.27 0.4M
2024-09-10 21.30 21.65 21.00 21.50 0.5M
2024-09-09 21.15 21.54 21.01 21.33 0.4M
2024-09-06 22.41 22.41 21.30 21.30 0.7M
2024-09-05 22.30 22.60 22.19 22.35 0.5M
2024-09-04 22.22 22.50 21.83 22.20 0.6M
2024-09-03 21.83 22.50 21.83 22.23 0.7M
2024-09-02 23.05 23.24 21.88 22.02 1.0M
2024-08-30 22.18 23.55 22.15 23.07 1.3M
2024-08-29 21.83 22.35 21.44 22.16 0.7M
2024-08-28 21.69 22.06 21.40 21.75 0.6M
2024-08-27 21.99 22.09 21.55 21.58 0.5M
2024-08-26 21.89 22.24 21.82 21.96 0.5M
2024-08-23 21.84 21.98 21.53 21.88 0.6M
2024-08-22 22.56 22.70 21.80 21.83 0.8M
2024-08-21 23.06 23.17 22.34 22.40 0.8M
2024-08-20 23.86 23.93 23.00 23.01 0.9M
2024-08-19 24.19 24.47 23.80 23.80 0.9M
2024-08-16 24.50 24.81 24.28 24.33 0.9M
2024-08-15 24.53 24.84 24.19 24.40 0.8M
2024-08-14 24.80 24.80 24.35 24.41 0.4M
2024-08-13 24.41 24.76 24.30 24.73 0.6M
2024-08-12 24.30 24.71 24.05 24.40 0.5M
2024-08-09 24.79 25.16 24.22 24.45 1.0M
2024-08-08 24.20 25.20 23.60 24.49 1.3M
2024-08-07 24.15 24.93 24.11 24.21 1.0M
2024-08-06 24.10 24.44 23.80 24.15 0.7M
2024-08-05 24.70 25.07 23.61 23.73 1.4M
2024-08-02 25.71 25.89 24.82 24.93 1.0M
2024-08-01 25.52 26.28 25.40 25.79 1.3M
2024-07-31 24.06 25.57 23.89 25.55 1.6M
2024-07-30 23.81 24.69 23.50 24.17 0.9M
2024-07-29 24.45 24.45 23.88 23.93 1.1M
2024-07-26 24.36 24.86 24.15 24.38 1.2M
2024-07-25 24.62 25.15 23.87 24.28 1.2M
2024-07-24 25.50 25.79 24.52 24.59 1.4M
2024-07-23 27.06 27.19 25.60 25.61 1.7M
2024-07-22 26.49 27.30 26.42 27.21 1.6M
2024-07-19 25.37 27.00 25.18 26.77 2.3M
2024-07-18 25.25 25.83 24.32 25.46 1.7M
2024-07-17 26.13 26.82 25.58 25.71 1.8M
2024-07-16 24.31 26.27 24.31 26.13 2.5M
2024-07-15 24.93 25.48 24.39 24.60 1.1M
2024-07-12 25.37 25.57 24.77 24.91 1.5M
2024-07-11 25.40 25.87 25.04 25.60 1.3M
2024-07-10 25.09 25.51 24.73 25.01 1.3M
2024-07-09 23.76 25.42 23.73 25.22 2.1M
2024-07-08 24.70 25.31 23.50 23.76 1.5M
2024-07-05 24.52 25.20 24.05 24.69 1.7M
2024-07-04 25.64 25.89 24.55 24.57 1.3M
2024-07-03 24.61 25.96 24.20 25.14 1.9M
2024-07-02 25.71 25.73 24.66 24.81 2.1M
2024-07-01 26.80 26.80 24.79 25.81 2.5M
2024-06-28 26.02 29.20 25.60 26.80 3.6M
2024-06-27 27.99 28.03 26.00 26.02 2.5M
2024-06-26 39.32 39.75 37.50 39.15 2.2M
2024-06-25 41.83 42.19 37.40 39.00 3.2M
2024-06-24 43.48 45.98 41.33 41.84 4.2M
2024-06-21 41.55 43.01 40.10 42.52 3.3M
2024-06-20 37.58 43.99 37.58 42.64 4.6M
2024-06-19 38.40 38.80 36.98 37.64 0.9M
2024-06-18 37.95 38.85 37.80 38.28 0.9M
2024-06-17 37.73 38.78 37.19 38.03 1.0M
2024-06-14 38.31 38.79 37.58 37.82 1.0M
2024-06-13 36.51 39.68 36.51 38.84 2.5M
2024-06-12 35.85 37.08 35.83 36.71 0.9M
2024-06-11 34.88 36.33 33.86 36.19 1.2M
2024-06-07 34.25 35.25 34.02 34.57 0.9M
2024-06-06 35.97 36.85 33.86 34.06 1.3M
2024-06-05 36.25 36.99 35.85 35.85 0.8M
2024-06-04 38.06 38.12 36.10 36.41 1.1M
2024-06-03 38.70 39.24 37.50 37.96 0.9M
2024-05-31 38.17 39.25 38.07 38.70 1.1M
2024-05-30 37.53 38.69 36.82 38.16 1.0M
2024-05-29 37.30 38.14 37.07 37.53 0.9M
2024-05-28 37.03 38.36 36.68 37.30 1.0M
2024-05-27 36.87 37.15 35.39 37.10 1.0M
2024-05-24 37.83 37.83 36.81 36.90 0.7M
2024-05-23 38.83 38.95 37.30 37.61 1.0M
2024-05-22 38.26 39.05 38.08 38.95 1.0M
2024-05-21 38.95 38.99 38.09 38.18 0.8M
2024-05-20 39.25 39.94 38.74 38.95 0.8M
2024-05-17 38.27 39.45 37.58 39.25 0.9M
2024-05-16 38.18 38.70 37.96 38.11 0.8M
2024-05-15 38.97 39.34 37.70 37.77 0.8M
2024-05-14 38.92 39.48 38.55 38.87 0.5M
2024-05-13 40.08 40.08 38.33 38.56 0.9M
2024-05-10 41.90 42.05 40.55 40.62 0.9M
2024-05-09 40.40 42.33 40.40 41.95 1.0M
2024-05-08 41.81 41.82 40.30 40.44 0.8M
2024-05-07 40.96 41.84 40.41 41.80 1.2M
2024-05-06 40.90 41.82 40.80 40.96 1.0M
2024-04-30 42.65 42.68 40.12 40.60 2.0M
2024-04-29 40.80 43.50 40.62 43.45 1.3M
2024-04-26 39.40 41.19 39.26 40.83 0.8M
2024-04-25 40.00 40.80 39.56 39.69 0.7M
2024-04-24 39.82 40.50 39.50 40.36 0.7M
2024-04-23 38.35 39.80 38.35 39.49 0.6M
2024-04-22 37.98 38.96 36.70 38.33 0.7M
2024-04-19 38.75 39.69 37.81 38.28 0.8M
2024-04-18 39.61 40.57 38.46 39.54 1.0M
2024-04-17 36.98 39.79 36.98 39.53 1.3M
2024-04-16 39.30 39.30 36.10 36.17 1.3M
2024-04-15 42.17 42.81 38.81 39.59 1.2M
2024-04-12 43.22 43.80 42.11 42.38 0.7M
2024-04-11 43.40 44.50 43.00 43.11 0.6M
2024-04-10 45.70 45.79 42.76 43.70 1.1M
2024-04-09 45.36 46.20 44.90 45.92 0.6M
2024-04-08 47.40 47.59 45.52 45.58 0.9M
2024-04-03 49.47 49.47 46.91 47.60 1.5M
2024-04-02 50.85 51.54 48.80 49.58 1.3M
2024-04-01 51.50 51.81 50.39 51.00 1.3M
2024-03-29 50.15 52.77 49.00 51.96 1.5M
2024-03-28 48.36 50.65 47.61 49.90 1.4M
2024-03-27 50.53 50.72 47.49 47.58 1.3M
2024-03-26 52.91 53.45 49.51 50.53 1.7M
2024-03-25 57.89 58.38 52.55 53.20 1.9M
2024-03-22 56.68 58.00 56.30 57.09 1.7M
2024-03-21 58.76 58.88 56.16 56.69 2.7M
2024-03-20 60.00 60.26 57.44 59.07 3.0M
2024-03-19 59.94 66.55 58.63 60.49 3.6M
2024-03-18 56.15 60.08 55.18 60.07 1.8M
2024-03-15 54.00 57.25 52.88 56.48 1.7M
2024-03-14 52.50 54.68 51.66 54.68 1.6M
2024-03-13 51.95 52.78 51.39 52.50 1.0M
2024-03-12 51.51 51.90 50.25 51.58 0.7M
2024-03-11 50.83 50.87 49.15 50.75 0.8M
2024-03-08 48.80 52.88 48.80 50.90 1.3M
2024-03-07 51.11 52.20 48.73 48.80 0.8M
2024-03-06 50.88 52.00 48.80 51.10 1.0M
2024-03-05 52.00 52.62 50.51 51.10 0.9M
2024-03-04 52.52 53.50 50.38 52.83 1.0M
2024-03-01 52.81 52.83 51.17 52.15 1.3M
2024-02-29 48.72 53.96 48.02 52.80 1.7M
2024-02-28 54.70 60.00 50.00 50.00 1.7M
2024-02-27 50.43 54.20 50.03 54.11 0.8M
2024-02-26 49.65 52.70 49.18 51.10 0.7M
2024-02-23 49.25 50.00 48.16 49.67 0.4M
2024-02-22 47.50 48.80 46.69 48.73 0.5M
2024-02-21 45.11 49.39 44.80 47.02 0.7M
2024-02-20 46.86 46.86 44.00 46.50 0.8M
2024-02-19 46.51 48.51 45.80 47.40 0.7M
2024-02-08 40.08 47.65 39.60 45.78 1.0M
2024-02-07 44.44 44.44 39.52 40.28 1.0M
2024-02-06 39.82 44.73 37.22 42.42 0.9M
2024-02-05 41.05 42.10 35.37 39.69 1.0M
2024-02-02 45.05 45.49 39.91 42.20 0.8M
2024-02-01 44.10 46.33 43.81 44.60 0.4M
2024-01-31 46.93 47.66 44.67 44.87 0.7M
2024-01-30 48.00 49.12 46.87 47.10 0.4M
2024-01-29 51.06 52.30 49.00 49.00 0.6M
2024-01-26 52.00 52.61 50.50 50.71 0.4M
2024-01-25 50.62 53.36 50.21 52.69 0.7M
2024-01-24 51.22 52.30 49.02 50.62 0.8M
2024-01-23 51.90 52.50 50.81 51.10 0.7M
2024-01-22 55.81 56.53 50.85 51.70 0.8M
2024-01-19 56.28 59.14 55.76 55.81 1.0M
2024-01-18 55.50 56.66 53.52 56.12 0.6M
2024-01-17 58.46 58.57 55.93 55.93 0.6M
2024-01-16 61.14 61.16 57.70 58.53 0.7M
2024-01-15 60.95 61.77 60.14 61.20 0.3M
2024-01-12 62.05 62.27 61.07 61.25 0.3M
2024-01-11 62.00 63.17 62.00 62.45 0.4M
2024-01-10 62.70 63.80 61.44 62.45 0.4M
2024-01-09 64.10 64.98 61.83 63.28 0.8M
2024-01-08 65.68 66.20 63.09 63.98 0.6M
2024-01-05 68.00 68.47 65.00 66.62 0.6M
2024-01-04 69.30 70.17 67.55 68.13 0.7M
2024-01-03 71.60 71.62 68.88 69.70 0.6M
2024-01-02 75.96 76.41 71.70 71.93 0.7M