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
2022-12-30 50.95 51.46 48.71 49.30 1.2M
2022-12-29 51.24 53.48 50.50 50.80 0.8M
2022-12-28 52.62 53.35 51.35 52.10 0.8M
2022-12-27 52.20 54.18 51.45 53.30 1.2M
2022-12-26 51.76 53.40 51.04 53.08 1.4M
2022-12-23 52.71 53.50 50.40 51.08 1.5M
2022-12-22 54.70 54.96 52.76 53.73 1.1M
2022-12-21 55.70 57.23 53.55 54.70 1.7M
2022-12-20 56.11 58.70 55.00 56.12 1.9M
2022-12-19 58.60 58.70 55.68 55.90 2.0M
2022-12-16 58.20 59.95 56.23 59.48 4.0M
2022-12-15 53.68 62.78 51.85 60.45 5.9M
2022-12-14 46.21 53.75 45.88 53.75 4.3M
2022-12-13 45.40 45.58 44.20 44.79 0.5M
2022-12-12 43.33 46.45 42.83 45.53 1.1M
2022-12-09 43.24 43.90 43.08 43.32 0.3M
2022-12-08 44.25 44.25 43.07 43.24 0.4M
2022-12-07 44.89 44.98 44.01 44.25 0.5M
2022-12-06 44.78 45.63 44.40 44.90 0.7M
2022-12-05 44.94 45.22 43.95 44.68 0.6M
2022-12-02 44.43 45.28 44.01 44.18 0.5M
2022-12-01 44.88 45.81 44.20 44.43 0.5M
2022-11-30 44.88 45.28 43.98 44.20 0.5M
2022-11-29 44.03 45.39 43.92 44.85 0.7M
2022-11-28 45.11 45.59 43.30 44.08 0.9M
2022-11-25 46.30 48.39 45.00 45.06 1.0M
2022-11-24 48.20 49.00 47.00 47.08 0.5M
2022-11-23 48.36 48.88 45.70 48.16 1.0M
2022-11-22 48.56 50.30 47.30 48.39 0.8M
2022-11-21 48.54 49.67 47.68 48.68 0.7M
2022-11-18 50.00 54.22 49.17 49.20 1.3M
2022-11-17 49.00 50.21 47.19 49.75 1.1M
2022-11-16 50.00 50.30 48.44 48.64 1.0M
2022-11-15 44.81 49.86 44.50 49.31 1.9M
2022-11-14 43.88 45.68 42.02 44.81 0.8M
2022-11-11 44.20 45.67 43.20 43.39 0.8M
2022-11-10 43.70 44.83 43.20 43.45 0.6M
2022-11-09 43.99 44.75 43.59 44.40 0.3M
2022-11-08 44.91 45.00 43.72 44.38 0.5M
2022-11-07 45.22 45.81 44.50 45.01 0.8M
2022-11-04 44.99 45.69 44.10 45.16 1.0M
2022-11-03 43.65 46.33 43.20 45.30 1.1M
2022-11-02 42.40 44.43 42.04 43.74 0.7M
2022-11-01 41.73 42.70 41.20 42.51 0.5M
2022-10-31 39.67 42.96 39.67 41.73 0.7M
2022-10-28 41.58 43.33 40.50 40.75 0.7M
2022-10-27 42.65 43.50 41.70 42.15 0.6M
2022-10-26 41.10 42.75 39.88 42.65 0.8M
2022-10-25 40.99 41.64 39.61 40.30 0.4M
2022-10-24 41.34 42.84 40.68 40.98 0.6M
2022-10-21 42.26 42.35 40.32 41.37 0.6M
2022-10-20 40.23 43.00 40.00 42.08 0.8M
2022-10-19 40.80 41.30 40.24 40.34 0.5M
2022-10-18 41.81 42.72 40.77 41.21 0.5M
2022-10-17 39.36 42.27 38.41 41.81 0.8M
2022-10-14 39.00 39.83 38.06 39.72 0.6M
2022-10-13 37.78 38.69 37.30 38.28 0.5M
2022-10-12 36.00 37.99 35.40 37.99 0.5M
2022-10-11 36.30 36.39 35.35 35.69 0.3M
2022-10-10 37.41 37.84 35.67 35.88 0.3M
2022-09-30 38.05 38.75 37.02 37.35 0.3M
2022-09-29 39.20 39.46 38.08 38.25 0.3M
2022-09-28 40.41 40.54 38.80 38.85 0.4M
2022-09-27 39.05 40.38 39.05 40.30 0.5M
2022-09-26 39.52 40.80 39.00 39.10 0.4M
2022-09-23 41.72 41.72 39.47 39.54 0.5M
2022-09-22 41.21 42.48 41.21 41.34 0.4M
2022-09-21 41.76 42.10 40.40 41.61 0.4M
2022-09-20 42.67 42.68 41.76 41.88 0.4M
2022-09-19 43.27 43.50 41.66 42.03 0.4M
2022-09-16 43.37 44.59 42.63 42.96 0.4M
2022-09-15 45.92 46.47 43.30 44.05 0.6M
2022-09-14 44.56 46.24 44.02 46.09 0.7M
2022-09-13 44.98 46.29 44.76 45.28 0.5M
2022-09-09 45.40 45.40 44.34 44.93 0.6M
2022-09-08 47.24 47.40 45.31 45.31 0.8M
2022-09-07 46.45 48.28 46.24 47.14 1.0M
2022-09-06 46.84 47.24 44.70 46.42 1.5M
2022-09-05 48.70 48.70 46.46 46.77 0.6M
2022-09-02 47.54 48.91 46.83 48.26 1.0M
2022-09-01 48.25 49.88 47.29 47.34 0.6M
2022-08-31 49.47 49.95 47.61 47.78 0.7M
2022-08-30 50.50 51.57 48.80 49.45 0.8M
2022-08-29 50.00 51.28 48.74 49.98 0.6M
2022-08-26 51.86 53.44 50.26 50.37 0.9M
2022-08-25 54.80 55.10 52.28 53.28 0.8M
2022-08-24 59.00 59.38 54.00 54.15 1.4M
2022-08-23 59.02 60.05 58.31 58.95 0.5M
2022-08-22 59.70 60.84 58.37 59.02 0.7M
2022-08-19 64.37 66.11 59.11 59.90 1.5M
2022-08-18 61.66 63.88 59.50 63.48 1.5M
2022-08-17 61.16 62.88 60.35 61.29 0.9M
2022-08-16 61.40 63.35 59.30 62.30 1.2M
2022-08-15 61.89 63.95 60.67 61.33 0.9M
2022-08-12 64.05 65.11 61.60 61.75 1.5M
2022-08-11 64.98 66.23 63.80 65.19 1.8M
2022-08-10 64.30 67.38 63.55 64.60 2.9M
2022-08-09 59.70 67.50 57.45 67.18 3.2M
2022-08-08 61.98 62.49 58.58 59.70 2.6M
2022-08-05 59.86 67.97 57.00 63.00 4.4M
2022-08-04 51.59 59.40 50.11 59.40 2.8M
2022-08-03 46.72 51.49 46.72 49.75 0.9M
2022-08-02 48.05 48.65 46.00 46.69 0.5M
2022-08-01 47.91 49.87 47.00 49.00 0.3M
2022-07-29 50.70 50.70 48.79 48.79 0.4M
2022-07-28 47.60 50.48 47.60 50.43 0.7M
2022-07-27 45.30 47.58 45.30 47.24 0.3M
2022-07-26 46.34 46.36 45.08 46.19 0.2M
2022-07-25 46.51 47.33 45.70 45.93 0.2M
2022-07-22 48.28 49.16 46.49 46.98 0.3M
2022-07-21 47.33 49.48 47.00 48.14 0.5M
2022-07-20 47.39 48.35 46.70 47.33 0.3M
2022-07-19 46.70 47.58 46.22 47.30 0.2M
2022-07-18 46.80 47.76 45.50 46.76 0.3M
2022-07-15 47.71 48.56 46.02 46.80 0.4M
2022-07-14 45.98 47.73 45.97 46.78 0.2M
2022-07-13 46.98 47.87 45.72 45.95 0.3M
2022-07-12 49.78 50.74 46.50 46.73 0.7M
2022-07-11 50.59 52.13 50.04 50.38 0.3M
2022-07-08 50.50 52.45 49.70 51.57 0.5M
2022-07-07 49.50 50.58 49.50 49.80 0.3M
2022-07-06 48.13 51.58 48.13 49.90 0.5M
2022-07-05 51.70 51.70 48.41 48.75 0.4M
2022-07-04 50.69 50.69 49.02 49.93 0.4M
2022-07-01 52.37 52.64 50.37 51.20 0.6M
2022-06-30 52.91 54.90 51.49 52.37 0.7M
2022-06-29 54.50 55.90 52.50 52.50 1.1M
2022-06-28 51.80 54.88 49.50 54.04 1.0M
2022-06-27 52.36 52.70 50.70 50.89 0.6M
2022-06-24 51.05 52.43 50.00 51.72 0.4M
2022-06-23 48.93 50.60 48.93 50.51 0.5M
2022-06-22 51.20 51.99 48.80 48.93 0.4M
2022-06-21 52.91 52.91 50.02 51.10 0.5M
2022-06-20 51.17 53.04 50.21 52.13 0.5M
2022-06-17 51.65 52.19 50.01 50.94 0.4M
2022-06-16 50.30 52.88 49.58 51.65 0.5M
2022-06-15 50.36 51.89 49.16 50.52 0.5M
2022-06-14 52.09 52.23 48.49 49.97 0.6M
2022-06-13 50.55 52.55 49.00 52.23 0.6M
2022-06-10 49.35 50.88 49.35 50.15 0.3M
2022-06-09 51.48 53.44 49.61 49.80 0.4M
2022-06-08 53.48 54.09 50.64 52.00 0.8M
2022-06-07 54.80 56.60 52.88 53.68 0.8M
2022-06-06 52.50 55.00 52.13 54.12 0.9M
2022-06-02 47.81 51.98 47.70 51.97 0.7M
2022-06-01 47.64 49.37 46.71 48.59 0.6M
2022-05-31 44.79 47.00 43.59 46.86 0.6M
2022-05-30 45.29 46.46 44.30 44.80 0.5M
2022-05-27 45.01 46.92 44.60 45.29 0.3M
2022-05-26 46.06 46.80 44.12 45.41 0.3M
2022-05-25 45.90 47.43 45.83 46.05 0.3M
2022-05-24 49.43 50.01 46.55 46.63 0.5M
2022-05-23 48.44 50.98 48.44 49.70 0.4M
2022-05-20 50.00 50.50 48.01 48.82 0.4M
2022-05-19 46.01 49.57 45.61 49.30 0.4M
2022-05-18 45.52 48.60 45.52 47.43 0.5M
2022-05-17 46.02 47.60 46.00 47.06 0.4M
2022-05-16 47.88 49.87 46.40 47.09 0.6M
2022-05-13 47.60 48.48 46.30 47.11 0.6M
2022-05-12 45.80 50.00 44.50 47.71 1.5M
2022-05-11 42.87 46.34 42.45 44.40 0.5M
2022-05-10 41.58 43.13 40.23 42.42 0.3M
2022-05-09 41.99 43.30 40.76 41.77 0.2M
2022-05-06 41.01 42.95 40.31 41.65 0.3M
2022-05-05 42.61 43.60 41.50 42.00 0.3M
2022-04-29 39.20 43.50 39.20 42.78 0.5M
2022-04-28 33.02 41.06 33.02 39.20 0.5M
2022-04-27 37.55 41.99 37.55 41.28 0.6M
2022-04-26 44.20 44.60 41.00 41.08 0.3M
2022-04-25 48.00 48.00 43.37 43.43 0.6M
2022-04-22 49.60 50.15 48.01 48.11 0.3M
2022-04-21 52.75 53.46 49.80 50.29 0.4M
2022-04-20 52.02 54.00 51.58 52.75 0.3M
2022-04-19 53.50 53.80 51.70 51.77 0.2M
2022-04-18 50.88 53.98 50.51 53.39 0.3M
2022-04-15 53.39 53.39 50.19 51.91 0.3M
2022-04-14 52.18 53.50 51.62 52.95 0.2M
2022-04-13 54.25 54.25 52.06 52.11 0.2M
2022-04-12 52.90 54.54 51.87 54.27 0.2M
2022-04-11 55.58 55.58 52.80 53.20 0.3M
2022-04-08 57.38 57.46 54.76 55.81 0.4M
2022-04-07 57.78 58.40 57.28 57.30 0.2M
2022-04-06 59.85 60.43 57.58 57.87 0.4M
2022-04-01 59.22 60.16 58.91 59.88 0.3M
2022-03-31 60.50 61.34 60.00 60.10 0.2M
2022-03-30 60.37 61.45 59.31 61.37 0.3M
2022-03-29 61.45 61.46 59.09 59.51 0.2M
2022-03-28 59.02 61.59 58.50 60.53 0.2M
2022-03-25 62.48 63.30 60.60 60.61 0.3M
2022-03-24 63.17 63.18 61.21 61.36 0.3M
2022-03-23 63.86 63.86 61.60 63.28 0.2M
2022-03-22 64.30 64.99 62.52 62.82 0.2M
2022-03-21 62.80 65.10 60.59 64.30 0.3M
2022-03-18 63.00 64.88 62.34 62.87 0.3M
2022-03-17 62.68 65.37 62.07 63.68 0.5M
2022-03-16 60.60 61.84 57.68 61.68 0.4M
2022-03-15 61.00 62.06 58.16 58.58 0.4M
2022-03-14 66.00 66.00 60.66 61.05 0.6M
2022-03-11 66.45 67.00 63.60 67.00 0.5M
2022-03-10 67.67 68.95 66.25 66.50 0.3M
2022-03-09 66.84 67.63 63.03 66.06 0.3M
2022-03-08 67.72 68.66 65.88 66.21 0.2M
2022-03-07 68.33 69.49 67.00 67.61 0.2M
2022-03-04 68.04 71.70 68.02 69.50 0.2M
2022-03-03 71.08 71.36 69.10 70.15 0.3M
2022-03-02 71.66 71.66 70.00 70.95 0.2M
2022-03-01 71.44 71.44 69.80 71.30 0.2M
2022-02-28 71.35 71.35 69.11 70.69 0.3M
2022-02-25 71.91 72.78 70.70 71.36 0.3M
2022-02-24 72.75 72.78 69.20 70.59 0.5M
2022-02-23 67.73 73.49 67.67 72.75 0.7M
2022-02-22 68.28 68.85 66.66 67.76 0.2M
2022-02-21 68.15 70.62 68.15 68.68 0.2M
2022-02-18 68.06 68.83 67.42 68.15 0.2M
2022-02-17 68.01 70.29 67.76 68.90 0.3M
2022-02-16 68.30 69.21 68.00 68.33 0.2M
2022-02-15 67.48 69.27 67.06 68.26 0.2M
2022-02-14 65.36 67.80 65.36 67.05 0.2M
2022-02-11 68.60 69.43 66.36 67.05 0.4M
2022-02-10 71.15 71.56 68.80 69.05 0.4M
2022-02-09 69.69 71.23 69.09 71.15 0.2M
2022-02-08 69.89 70.71 67.68 69.69 0.4M
2022-02-07 72.80 72.80 69.58 69.90 0.2M
2022-01-28 69.29 71.50 69.13 70.85 0.3M
2022-01-27 72.05 73.26 69.20 69.20 0.4M
2022-01-26 72.60 73.73 70.20 72.66 0.5M
2022-01-25 72.00 76.00 71.13 72.38 0.9M
2022-01-24 74.55 74.55 72.37 74.31 0.3M
2022-01-21 74.49 75.27 73.11 73.50 0.3M
2022-01-20 77.60 77.60 74.03 74.58 0.9M
2022-01-19 78.80 79.40 76.24 77.37 0.8M
2022-01-18 82.84 83.44 78.10 78.88 1.2M
2022-01-17 82.43 84.97 82.10 82.81 0.7M
2022-01-14 83.24 84.20 82.06 82.11 0.4M
2022-01-13 85.02 85.02 82.35 82.61 0.3M
2022-01-12 83.80 85.00 83.37 84.55 0.4M
2022-01-11 87.17 88.16 83.30 83.62 0.6M
2022-01-10 89.17 89.17 85.34 87.37 0.8M
2022-01-07 92.00 92.02 88.50 88.90 0.4M
2022-01-06 93.00 94.58 91.27 91.53 0.5M
2022-01-05 92.98 93.15 90.20 93.00 0.7M
2022-01-04 92.53 93.88 91.20 92.70 0.5M