敏芯股份

688286
🏛️ 中国 →
102.02
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
2021-12-31 92.44 93.50 90.00 92.70 1.4M
2021-12-30 93.36 96.65 92.55 93.00 0.8M
2021-12-29 94.70 96.04 93.29 93.36 0.5M
2021-12-28 97.84 99.74 94.69 95.37 0.5M
2021-12-27 96.00 98.93 94.52 96.98 0.6M
2021-12-24 100.70 101.35 95.02 95.03 0.9M
2021-12-23 103.95 104.88 100.02 100.70 0.6M
2021-12-22 104.95 106.50 101.45 104.00 0.6M
2021-12-21 101.68 105.78 99.70 103.98 0.7M
2021-12-20 99.36 102.66 98.26 101.28 0.6M
2021-12-17 105.70 106.97 99.02 99.55 0.6M
2021-12-16 105.97 107.97 103.00 104.00 0.8M
2021-12-15 106.49 108.80 104.25 107.66 1.4M
2021-12-14 92.82 111.46 91.34 107.83 2.5M
2021-12-13 95.09 95.57 92.64 92.88 0.5M
2021-12-10 91.21 96.80 89.22 95.16 0.8M
2021-12-09 91.65 92.39 90.01 91.65 0.3M
2021-12-08 89.77 92.00 89.77 91.63 0.4M
2021-12-07 92.95 93.90 88.21 89.55 0.6M
2021-12-06 97.56 98.80 92.50 92.50 0.6M
2021-12-03 96.32 98.48 95.00 95.56 0.6M
2021-12-02 100.60 101.88 94.42 94.90 1.0M
2021-12-01 102.00 103.04 100.00 100.58 0.5M
2021-11-30 102.11 104.50 99.51 101.95 0.8M
2021-11-29 106.16 107.60 100.20 102.01 1.1M
2021-11-26 108.01 114.72 102.02 107.00 1.9M
2021-11-25 100.01 118.89 100.01 110.00 3.1M
2021-11-24 98.00 102.55 93.63 99.88 1.2M
2021-11-23 91.50 98.21 90.20 95.85 0.8M
2021-11-22 89.28 93.33 88.18 91.60 0.7M
2021-11-19 89.20 92.00 88.28 88.94 0.4M
2021-11-18 93.35 93.96 88.48 90.13 0.7M
2021-11-17 86.85 94.49 86.79 93.68 0.7M
2021-11-16 87.50 89.21 86.06 86.59 0.3M
2021-11-15 89.49 90.11 86.72 87.76 0.4M
2021-11-12 87.40 90.02 86.80 89.45 0.4M
2021-11-11 86.39 90.99 84.29 87.91 0.4M
2021-11-10 83.14 87.46 83.14 86.92 0.3M
2021-11-09 82.51 85.10 82.04 84.83 0.2M
2021-11-08 84.36 84.36 81.11 82.46 0.2M
2021-11-05 83.79 86.98 82.73 84.34 0.4M
2021-11-04 80.00 83.51 79.93 82.11 0.3M
2021-11-03 79.37 81.00 78.41 79.93 0.3M
2021-11-02 77.84 81.83 77.14 78.97 0.5M
2021-11-01 78.37 83.00 77.84 78.89 0.6M
2021-10-29 71.55 81.00 71.55 78.61 1.4M
2021-10-28 87.86 90.51 85.00 85.11 0.3M
2021-10-27 93.23 93.70 86.76 88.41 0.6M
2021-10-26 98.95 99.17 92.67 93.71 0.7M
2021-10-25 98.36 99.80 97.60 99.18 0.3M
2021-10-22 98.39 100.96 97.74 98.41 0.3M
2021-10-21 103.80 104.68 97.80 98.00 0.6M
2021-10-20 101.00 104.88 99.50 103.76 0.4M
2021-10-19 100.37 102.00 98.48 100.49 0.2M
2021-10-18 99.48 100.97 97.33 98.72 0.3M
2021-10-15 97.89 101.23 96.47 99.30 0.4M
2021-10-14 97.93 98.12 96.00 97.00 0.2M
2021-10-13 96.27 97.50 94.57 97.18 0.2M
2021-10-12 98.11 99.46 94.67 95.98 0.3M
2021-10-11 100.20 101.74 97.69 98.83 0.4M
2021-10-08 101.00 104.96 99.05 99.81 0.4M
2021-09-30 96.20 99.80 96.20 98.80 0.2M
2021-09-29 99.89 99.89 96.00 96.15 0.3M
2021-09-28 101.51 101.99 98.48 99.89 0.2M
2021-09-27 101.23 103.88 97.63 99.88 0.5M
2021-09-24 98.41 100.12 96.10 99.55 0.3M
2021-09-23 100.00 100.43 96.69 98.11 0.3M
2021-09-22 95.71 102.00 94.01 97.90 0.6M
2021-09-17 103.00 104.43 95.00 95.71 0.8M
2021-09-16 104.63 106.25 102.00 103.80 0.3M
2021-09-15 107.76 109.99 105.00 106.05 0.4M
2021-09-14 108.00 112.52 104.30 105.77 0.4M
2021-09-13 108.85 110.00 106.20 109.09 0.2M
2021-09-10 105.11 111.60 103.83 109.71 0.3M
2021-09-09 104.58 107.45 102.80 103.71 0.2M
2021-09-08 107.63 109.10 104.25 106.32 0.2M
2021-09-07 109.79 112.50 107.66 108.01 0.2M
2021-09-06 107.00 112.80 105.54 109.90 0.3M
2021-09-03 100.56 107.00 100.00 106.00 0.3M
2021-09-02 107.00 107.61 101.00 102.99 0.3M
2021-09-01 110.00 110.10 104.00 107.38 0.2M
2021-08-31 109.05 111.55 104.91 108.73 0.3M
2021-08-30 114.50 115.70 109.80 110.29 0.3M
2021-08-27 113.19 114.96 110.13 114.50 0.3M
2021-08-26 120.97 120.97 111.99 113.86 0.5M
2021-08-25 122.82 123.33 119.03 119.96 0.3M
2021-08-24 122.28 126.51 120.30 120.98 0.4M
2021-08-23 124.17 124.83 120.03 122.31 0.4M
2021-08-20 115.10 125.98 114.00 124.17 0.6M
2021-08-19 120.26 123.98 117.38 120.39 0.3M
2021-08-18 120.25 122.50 118.22 120.50 0.3M
2021-08-17 124.48 128.00 117.02 119.50 0.5M
2021-08-16 123.00 126.88 120.15 123.80 0.3M
2021-08-13 130.84 130.97 120.00 123.81 0.6M
2021-08-12 126.70 133.60 125.94 129.43 0.6M
2021-08-11 125.05 128.69 124.03 126.70 0.6M
2021-08-10 130.00 135.97 127.00 130.00 0.5M
2021-08-09 130.82 132.44 125.58 131.68 0.5M
2021-08-06 136.29 138.36 128.88 130.00 0.7M
2021-08-05 139.00 140.79 134.98 136.22 0.7M
2021-08-04 135.49 142.82 132.13 142.00 0.8M
2021-08-03 141.55 149.99 134.03 135.52 1.1M
2021-08-02 142.77 146.88 136.98 138.97 1.0M
2021-07-30 143.13 150.97 141.00 143.65 1.0M
2021-07-29 136.03 146.01 136.03 143.78 0.9M
2021-07-28 143.59 143.59 130.30 132.98 0.8M
2021-07-27 148.87 158.00 140.02 141.20 1.4M
2021-07-26 144.74 154.96 142.25 146.77 0.9M
2021-07-23 155.09 155.83 144.00 144.03 0.9M
2021-07-22 148.42 156.14 145.00 151.08 1.0M
2021-07-21 129.15 151.50 128.66 146.80 1.4M
2021-07-20 124.52 134.50 124.52 131.00 0.5M
2021-07-19 128.70 128.70 122.00 127.52 0.6M
2021-07-16 131.23 133.50 128.80 129.68 0.4M
2021-07-15 133.18 133.18 127.13 129.29 0.6M
2021-07-14 137.17 137.50 129.72 133.48 0.9M
2021-07-13 145.78 150.00 134.15 137.64 1.2M
2021-07-12 146.93 154.35 142.92 148.59 0.9M
2021-07-09 146.60 150.98 141.10 144.35 0.6M
2021-07-08 146.87 152.67 143.86 149.22 0.9M
2021-07-07 138.38 147.48 138.38 146.90 0.7M
2021-07-06 141.96 149.85 140.11 144.80 1.1M
2021-07-05 133.01 145.50 133.01 142.20 1.0M
2021-07-02 129.18 135.97 128.00 130.30 0.7M
2021-07-01 143.00 143.00 131.11 131.89 0.8M
2021-06-30 134.88 140.97 134.88 139.38 0.8M
2021-06-29 134.86 138.38 131.38 134.36 0.8M
2021-06-28 135.00 139.60 132.50 133.60 1.0M
2021-06-25 128.88 139.92 128.01 132.45 1.2M
2021-06-24 127.02 133.00 125.37 128.29 0.6M
2021-06-23 120.84 135.18 119.20 130.05 1.1M
2021-06-22 120.00 123.50 117.50 120.84 0.6M
2021-06-21 113.89 122.88 113.89 121.06 0.9M
2021-06-18 116.20 116.80 110.22 113.61 1.0M
2021-06-17 105.39 121.50 103.15 117.31 1.5M
2021-06-16 102.49 108.80 102.01 105.26 0.5M
2021-06-15 103.00 104.51 100.68 101.23 0.3M
2021-06-11 107.56 108.25 101.39 102.50 0.4M
2021-06-10 103.60 107.66 103.50 106.30 0.3M
2021-06-09 104.97 106.73 102.47 103.54 0.3M
2021-06-08 109.69 110.99 104.06 104.09 0.5M
2021-06-07 106.22 112.93 104.02 109.39 0.5M
2021-06-04 103.51 107.35 103.02 103.11 0.2M
2021-06-03 104.51 107.43 103.49 103.88 0.3M
2021-06-02 109.00 109.19 105.00 105.77 0.4M
2021-06-01 100.86 108.87 100.86 107.12 0.8M
2021-05-31 95.85 101.18 95.85 101.09 0.6M
2021-05-28 97.50 99.29 95.03 95.55 0.3M
2021-05-27 94.00 102.80 93.55 97.91 0.6M
2021-05-26 97.70 98.70 94.03 94.54 0.2M
2021-05-25 96.83 97.90 96.10 97.71 0.2M
2021-05-24 96.39 97.20 94.80 96.80 0.2M
2021-05-21 99.10 100.19 96.32 96.39 0.3M
2021-05-20 99.53 101.47 97.51 99.11 0.4M
2021-05-19 96.38 106.19 95.50 100.90 0.8M
2021-05-18 94.59 97.00 92.54 95.43 0.2M
2021-05-17 93.90 98.00 92.88 94.46 0.2M
2021-05-14 93.30 94.99 93.18 93.80 0.1M
2021-05-13 96.02 96.49 93.50 94.19 0.2M
2021-05-12 97.55 97.60 95.73 96.82 0.2M
2021-05-11 95.32 96.77 93.60 96.07 0.2M
2021-05-10 94.10 97.00 93.07 95.32 0.2M
2021-05-07 94.08 96.10 93.50 94.93 0.2M
2021-05-06 93.39 94.90 92.25 94.88 0.2M
2021-04-30 97.26 97.68 93.58 93.68 0.3M
2021-04-29 92.99 98.60 92.99 98.24 0.6M
2021-04-28 91.90 93.99 90.47 93.96 0.3M
2021-04-27 91.51 93.00 87.95 92.45 0.4M
2021-04-26 89.99 94.12 88.75 92.80 0.3M
2021-04-23 90.48 92.78 89.20 89.70 0.2M
2021-04-22 91.89 93.49 90.23 90.48 0.2M
2021-04-21 90.98 91.20 89.04 90.44 0.2M
2021-04-20 94.35 94.60 90.04 90.89 0.3M
2021-04-19 87.60 93.64 87.47 93.64 0.6M
2021-04-16 83.44 88.90 82.40 87.50 0.3M
2021-04-15 82.32 83.69 81.50 83.35 0.2M
2021-04-14 83.72 85.68 83.10 83.43 0.2M
2021-04-13 86.87 87.26 83.03 83.71 0.2M
2021-04-12 87.30 90.00 85.80 86.30 0.4M
2021-04-09 88.00 89.29 86.24 87.50 0.3M
2021-04-08 86.70 89.92 86.02 88.00 0.5M
2021-04-07 85.51 86.78 84.66 86.69 0.3M
2021-04-06 84.70 86.85 84.00 86.50 0.4M
2021-04-02 80.89 86.00 80.57 85.74 0.6M
2021-04-01 78.98 80.84 78.52 79.96 0.2M
2021-03-31 79.10 80.19 78.36 79.00 0.2M
2021-03-30 85.10 85.10 78.50 78.94 0.6M
2021-03-29 84.43 86.09 83.87 84.27 0.2M
2021-03-26 82.61 84.64 82.61 84.05 0.2M
2021-03-25 83.32 84.69 82.50 82.61 0.2M
2021-03-24 86.15 87.47 83.90 83.98 0.3M
2021-03-23 88.40 88.68 86.58 87.15 0.2M
2021-03-22 88.40 88.43 86.27 87.49 0.1M
2021-03-19 85.29 88.39 85.00 86.25 0.2M
2021-03-18 87.75 87.75 85.50 86.29 0.2M
2021-03-17 87.10 88.46 86.49 87.72 0.2M
2021-03-16 85.77 87.51 85.77 86.94 0.2M
2021-03-15 91.55 93.00 86.00 86.50 0.4M
2021-03-12 93.98 94.59 91.30 91.55 0.2M
2021-03-11 93.88 95.97 91.03 93.20 0.2M
2021-03-10 92.90 93.66 90.23 91.59 0.2M
2021-03-09 92.00 94.50 89.39 91.50 0.3M
2021-03-08 96.85 96.85 92.11 92.54 0.2M
2021-03-05 94.18 98.19 94.01 95.21 0.2M
2021-03-04 97.10 98.31 94.65 95.01 0.3M
2021-03-03 96.89 98.53 95.70 97.14 0.3M
2021-03-02 99.00 99.77 95.83 96.90 0.3M
2021-03-01 91.01 99.50 90.98 99.00 0.5M
2021-02-26 90.00 93.89 90.00 91.50 0.2M
2021-02-25 97.60 97.60 93.25 93.63 0.3M
2021-02-24 94.01 99.00 94.00 95.80 0.4M
2021-02-23 96.50 97.47 94.09 94.80 0.4M
2021-02-22 97.50 100.97 96.21 96.69 0.5M
2021-02-19 95.20 97.98 94.11 97.50 0.4M
2021-02-18 92.00 97.50 90.40 95.98 0.6M
2021-02-10 93.00 93.94 89.00 90.28 0.7M
2021-02-09 94.44 96.75 92.63 93.88 0.4M
2021-02-08 92.32 94.50 91.45 92.31 0.4M
2021-02-05 99.97 100.88 91.81 92.30 0.7M
2021-02-04 103.99 104.01 95.88 99.35 0.7M
2021-02-03 116.00 116.18 102.91 102.98 1.2M
2021-02-02 117.00 121.33 114.60 116.88 0.4M
2021-02-01 116.00 119.67 115.88 116.70 0.2M
2021-01-29 123.66 125.28 116.80 117.31 0.6M
2021-01-28 123.34 128.50 122.80 122.80 0.3M
2021-01-27 126.00 127.89 121.00 123.34 0.4M
2021-01-26 129.01 132.80 126.00 126.20 0.4M
2021-01-25 129.01 135.56 126.01 131.34 0.5M
2021-01-22 136.84 137.58 128.88 129.95 0.7M
2021-01-21 139.00 139.49 135.50 136.07 0.5M
2021-01-20 137.18 138.36 131.86 138.00 0.6M
2021-01-19 134.54 144.97 134.54 134.88 0.9M
2021-01-18 126.70 136.60 126.20 133.25 0.7M
2021-01-15 128.31 132.88 126.76 128.20 0.6M
2021-01-14 123.76 132.14 122.10 127.72 0.9M
2021-01-13 133.99 134.04 121.81 122.38 1.1M
2021-01-12 138.00 138.70 132.06 133.14 0.6M
2021-01-11 134.60 141.33 130.30 138.38 0.7M
2021-01-08 131.60 139.50 129.01 134.60 0.7M
2021-01-07 138.00 141.40 130.57 133.88 0.8M
2021-01-06 144.50 145.99 137.07 138.88 0.9M
2021-01-05 125.88 148.87 124.24 145.61 1.6M
2021-01-04 124.00 127.00 122.08 125.15 0.7M