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
2023-12-29 67.05 72.77 66.11 71.70 2.5M
2023-12-28 67.00 69.00 65.23 66.91 1.5M
2023-12-27 66.98 68.80 65.36 67.30 1.1M
2023-12-26 68.90 68.93 66.36 67.65 1.7M
2023-12-25 66.28 70.51 66.28 69.12 2.3M
2023-12-22 68.49 69.38 65.03 66.01 3.2M
2023-12-21 66.71 68.82 64.96 68.00 2.4M
2023-12-20 65.00 71.58 63.90 67.20 4.7M
2023-12-19 61.79 65.88 61.79 64.66 3.7M
2023-12-18 58.27 62.80 58.27 62.13 2.9M
2023-12-15 61.31 61.38 57.95 58.23 2.1M
2023-12-14 65.00 65.97 60.61 61.32 3.5M
2023-12-13 58.55 66.99 57.75 64.24 4.6M
2023-12-12 58.56 59.14 56.75 58.55 1.4M
2023-12-11 56.66 60.61 55.05 58.18 2.1M
2023-12-08 54.61 57.21 54.36 57.17 1.0M
2023-12-07 54.61 56.99 54.59 54.81 0.8M
2023-12-06 54.30 55.12 53.15 54.60 0.8M
2023-12-05 57.01 57.23 54.08 54.30 1.0M
2023-12-04 55.52 57.38 54.72 57.01 1.1M
2023-12-01 55.00 55.55 54.72 55.52 0.6M
2023-11-30 57.10 57.90 54.65 55.15 1.0M
2023-11-29 56.66 58.17 56.33 57.10 1.1M
2023-11-28 55.71 57.99 55.15 56.71 0.9M
2023-11-27 54.15 56.28 54.15 55.65 0.8M
2023-11-24 55.43 56.48 54.28 54.49 0.6M
2023-11-23 55.04 55.97 54.45 55.43 0.5M
2023-11-22 54.70 56.07 54.70 55.04 0.4M
2023-11-21 56.11 56.64 55.33 55.40 0.5M
2023-11-20 56.12 56.69 55.55 56.22 0.5M
2023-11-17 55.85 56.65 55.42 56.11 0.3M
2023-11-16 56.40 57.60 55.60 55.77 0.5M
2023-11-15 57.02 57.28 56.20 56.35 0.4M
2023-11-14 56.32 57.38 55.69 56.30 0.6M
2023-11-13 55.57 57.22 55.57 56.03 0.6M
2023-11-10 55.70 56.61 55.08 55.57 0.6M
2023-11-09 56.71 57.09 55.33 55.70 0.6M
2023-11-08 56.58 57.61 55.90 56.99 0.9M
2023-11-07 54.60 57.00 54.04 56.35 1.1M
2023-11-06 54.09 55.08 53.66 54.60 0.7M
2023-11-03 52.73 54.16 51.89 53.98 0.7M
2023-11-02 53.13 53.38 51.42 51.74 0.6M
2023-11-01 52.77 53.58 52.04 52.67 0.5M
2023-10-31 52.21 53.38 51.95 52.77 0.9M
2023-10-30 49.04 52.70 49.04 52.42 0.8M
2023-10-27 49.91 50.74 48.70 50.18 0.5M
2023-10-26 48.95 50.12 48.47 49.90 0.5M
2023-10-25 46.99 49.52 46.61 49.20 0.5M
2023-10-24 45.81 48.87 45.51 48.58 0.6M
2023-10-23 46.85 47.81 45.69 46.41 0.5M
2023-10-20 48.71 49.65 47.07 47.40 0.6M
2023-10-19 48.58 50.72 47.78 48.88 0.5M
2023-10-18 49.48 49.86 48.03 48.12 0.3M
2023-10-17 49.26 49.35 48.22 49.19 0.4M
2023-10-16 51.83 51.98 48.57 49.10 0.5M
2023-10-13 51.15 51.54 50.61 51.31 0.4M
2023-10-12 51.35 51.64 50.20 51.15 0.4M
2023-10-11 49.55 51.53 49.16 50.97 0.5M
2023-10-10 49.71 50.38 48.62 49.55 0.5M
2023-10-09 49.65 50.42 48.56 49.19 0.5M
2023-09-28 49.98 50.33 48.50 49.89 0.6M
2023-09-27 50.72 50.74 48.86 49.28 0.5M
2023-09-26 49.75 50.15 48.50 49.31 0.5M
2023-09-25 52.52 52.63 49.47 49.70 0.8M
2023-09-22 49.00 51.69 48.50 51.55 0.6M
2023-09-21 48.95 50.25 48.85 49.38 0.4M
2023-09-20 50.27 52.38 49.41 49.65 0.5M
2023-09-19 50.95 50.95 49.56 50.27 0.5M
2023-09-18 52.09 52.46 50.66 50.82 0.5M
2023-09-15 52.94 53.58 51.00 51.72 0.4M
2023-09-14 52.21 53.49 51.34 51.92 0.4M
2023-09-13 53.00 53.53 52.10 53.08 0.4M
2023-09-12 53.30 54.23 53.01 53.55 0.4M
2023-09-11 54.00 54.66 53.15 53.81 0.5M
2023-09-08 53.01 54.87 53.01 54.21 0.5M
2023-09-07 54.88 54.88 52.89 53.01 0.6M
2023-09-06 52.23 55.15 51.51 54.60 1.0M
2023-09-05 52.00 53.50 51.88 52.26 0.6M
2023-09-04 52.32 52.61 50.70 51.88 0.5M
2023-09-01 52.77 52.99 51.80 52.31 0.4M
2023-08-31 52.07 52.98 51.06 52.62 0.7M
2023-08-30 51.48 52.88 51.00 52.00 1.2M
2023-08-29 46.13 51.50 45.66 51.31 1.1M
2023-08-28 49.70 49.70 45.79 45.83 0.6M
2023-08-25 47.51 47.51 45.70 46.19 0.5M
2023-08-24 47.12 48.80 47.02 47.51 0.5M
2023-08-23 48.51 48.52 47.30 47.48 0.4M
2023-08-22 48.46 48.98 47.10 48.83 0.4M
2023-08-21 48.28 48.81 47.52 47.67 0.3M
2023-08-18 48.65 50.00 48.20 48.28 0.5M
2023-08-17 47.83 49.20 47.20 48.70 0.8M
2023-08-16 49.49 50.62 47.01 47.75 1.2M
2023-08-15 51.80 52.49 49.78 49.99 0.5M
2023-08-14 52.04 52.17 50.49 51.96 0.4M
2023-08-11 53.89 53.89 51.69 51.81 0.4M
2023-08-10 52.68 55.41 52.68 53.06 0.4M
2023-08-09 52.76 53.47 52.42 52.92 0.3M
2023-08-08 52.60 54.15 52.44 52.73 0.4M
2023-08-07 54.50 55.50 53.40 53.67 0.3M
2023-08-04 53.77 55.44 53.52 54.75 0.5M
2023-08-03 54.00 54.25 53.01 53.52 0.3M
2023-08-02 54.12 54.88 53.37 54.19 0.4M
2023-08-01 53.80 54.30 53.13 54.12 0.3M
2023-07-31 54.39 54.39 53.31 53.83 0.3M
2023-07-28 54.39 54.71 53.40 54.12 0.4M
2023-07-27 55.39 55.99 54.06 54.37 0.4M
2023-07-26 56.06 56.62 55.04 55.39 0.3M
2023-07-25 56.50 56.88 55.21 56.21 0.5M
2023-07-24 54.99 56.39 54.99 55.99 0.3M
2023-07-21 56.67 57.23 55.28 55.56 0.5M
2023-07-20 58.00 58.00 56.55 56.55 0.5M
2023-07-19 58.04 59.38 57.30 57.43 0.9M
2023-07-18 59.69 60.74 58.15 58.24 0.9M
2023-07-17 59.08 61.83 58.00 60.62 0.8M
2023-07-14 60.22 61.17 59.60 59.60 0.5M
2023-07-13 59.01 60.77 59.01 60.22 0.9M
2023-07-12 62.00 62.46 59.00 59.47 1.1M
2023-07-11 62.03 63.28 61.63 62.57 1.1M
2023-07-10 63.69 64.50 61.11 62.00 1.4M
2023-07-07 62.85 65.60 61.82 63.69 2.4M
2023-07-06 62.93 63.00 60.80 61.02 1.2M
2023-07-05 62.54 65.45 61.67 63.49 1.4M
2023-07-04 62.28 63.98 61.02 62.79 1.8M
2023-07-03 62.98 64.20 59.75 61.91 1.7M
2023-06-30 60.46 67.27 59.61 62.98 3.2M
2023-06-29 54.30 61.98 54.04 60.88 2.2M
2023-06-28 55.01 55.84 51.89 54.30 0.9M
2023-06-27 56.65 56.83 54.69 55.30 0.8M
2023-06-26 58.18 60.45 55.96 56.11 1.1M
2023-06-21 61.39 61.86 58.80 59.08 1.1M
2023-06-20 57.52 62.38 57.52 60.92 2.3M
2023-06-19 53.13 60.56 53.13 57.85 1.9M
2023-06-16 52.50 54.16 52.15 53.70 0.4M
2023-06-15 53.04 54.26 52.93 52.96 0.4M
2023-06-14 55.00 55.00 53.14 54.25 0.4M
2023-06-13 53.53 54.45 51.71 54.20 0.5M
2023-06-12 53.51 54.01 52.58 52.88 0.4M
2023-06-09 52.84 53.72 52.21 53.51 0.4M
2023-06-08 53.83 54.08 52.62 52.85 0.4M
2023-06-07 53.53 55.30 53.28 54.36 0.6M
2023-06-06 54.80 55.10 52.93 53.32 0.6M
2023-06-05 55.35 56.82 54.58 54.75 0.4M
2023-06-02 54.81 56.32 54.02 55.35 0.6M
2023-06-01 55.33 55.43 53.80 54.88 0.5M
2023-05-31 54.00 55.40 53.83 54.90 0.7M
2023-05-30 53.31 54.35 52.70 54.19 0.5M
2023-05-29 54.02 54.79 53.69 54.11 0.6M
2023-05-26 52.88 54.80 52.49 54.09 0.8M
2023-05-25 50.61 54.68 50.61 53.69 1.3M
2023-05-24 50.00 51.48 49.90 50.61 0.4M
2023-05-23 51.52 51.97 50.25 50.59 0.6M
2023-05-22 51.83 52.01 50.58 51.40 0.7M
2023-05-19 48.70 52.31 48.70 52.31 1.2M
2023-05-18 48.69 49.27 47.76 49.00 0.3M
2023-05-17 47.54 48.46 47.40 48.35 0.4M
2023-05-16 48.11 48.20 47.03 47.48 0.4M
2023-05-15 46.26 48.56 45.72 47.21 0.6M
2023-05-12 47.32 48.71 46.20 46.26 0.6M
2023-05-11 46.55 47.65 45.85 46.90 0.5M
2023-05-10 45.59 46.60 45.45 46.20 0.4M
2023-05-09 46.17 48.40 45.63 45.93 0.6M
2023-05-08 46.57 46.95 45.77 46.85 0.4M
2023-05-05 47.70 47.97 45.90 46.09 0.8M
2023-05-04 49.49 49.75 47.00 47.51 0.9M
2023-04-28 48.79 49.86 48.11 49.33 0.5M
2023-04-27 48.39 49.48 47.79 48.40 0.4M
2023-04-26 50.00 51.02 48.00 48.03 0.6M
2023-04-25 52.38 52.38 48.90 50.30 0.9M
2023-04-24 53.30 54.30 51.04 51.38 0.8M
2023-04-21 58.23 58.58 54.15 54.32 1.0M
2023-04-20 58.28 59.30 57.26 58.17 0.7M
2023-04-19 59.95 60.13 57.84 58.30 0.7M
2023-04-18 61.31 61.36 58.53 59.02 0.8M
2023-04-17 63.15 64.18 61.02 61.20 1.0M
2023-04-14 61.00 63.20 59.00 63.18 1.4M
2023-04-13 62.64 63.70 60.43 60.63 1.4M
2023-04-12 63.62 64.19 62.32 63.98 1.1M
2023-04-11 62.06 63.24 61.46 62.52 0.9M
2023-04-10 64.25 65.33 61.50 61.61 1.3M
2023-04-07 64.98 65.01 62.05 64.02 1.7M
2023-04-06 63.70 67.99 63.60 64.66 2.7M
2023-04-04 62.30 65.80 61.28 64.88 2.0M
2023-04-03 62.00 63.88 60.95 62.18 1.3M
2023-03-31 62.29 62.45 60.24 62.21 0.8M
2023-03-30 63.81 64.60 61.40 62.29 1.7M
2023-03-29 61.40 64.58 59.50 64.00 2.3M
2023-03-28 58.85 63.80 58.33 61.35 2.0M
2023-03-27 60.00 60.88 58.50 59.16 1.0M
2023-03-24 61.50 62.64 58.88 59.93 1.4M
2023-03-23 58.60 61.66 58.00 61.65 1.5M
2023-03-22 57.66 59.46 56.27 58.63 1.0M
2023-03-21 56.95 58.10 56.19 57.60 0.9M
2023-03-20 57.12 57.79 54.43 56.70 1.3M
2023-03-17 57.00 57.69 56.19 57.11 1.2M
2023-03-16 58.10 58.97 56.01 56.30 0.8M
2023-03-15 58.53 60.05 57.75 58.20 0.9M
2023-03-14 58.88 60.88 57.73 58.90 1.5M
2023-03-13 58.51 58.96 56.40 58.90 0.8M
2023-03-10 59.51 61.46 58.10 58.23 1.0M
2023-03-09 57.50 60.15 57.45 59.75 1.2M
2023-03-08 55.71 57.99 55.71 57.41 0.6M
2023-03-07 58.29 58.88 56.50 56.77 0.6M
2023-03-06 58.01 59.49 57.51 58.28 0.8M
2023-03-03 58.63 59.48 57.71 58.88 0.9M
2023-03-02 58.50 58.93 57.60 57.88 0.7M
2023-03-01 61.65 61.87 58.03 58.50 2.0M
2023-02-28 60.80 61.85 60.45 61.62 0.6M
2023-02-27 63.40 64.26 60.69 61.64 0.8M
2023-02-24 63.73 65.78 63.37 64.13 0.8M
2023-02-23 63.25 64.18 62.50 63.60 0.6M
2023-02-22 64.94 64.94 62.03 63.45 0.9M
2023-02-21 66.51 67.48 64.01 65.36 0.9M
2023-02-20 68.58 68.58 63.76 65.76 1.4M
2023-02-17 69.82 70.98 66.07 69.27 1.7M
2023-02-16 66.60 73.31 66.20 70.00 2.9M
2023-02-15 63.32 67.84 62.98 67.20 1.4M
2023-02-14 63.84 65.87 62.75 63.38 1.1M
2023-02-13 60.50 65.50 59.42 64.36 1.7M
2023-02-10 60.14 61.85 60.00 60.55 0.8M
2023-02-09 58.05 60.28 57.05 60.11 1.0M
2023-02-08 58.77 61.28 57.80 58.10 0.6M
2023-02-07 57.42 59.44 57.42 59.15 0.5M
2023-02-06 60.55 60.55 57.56 58.00 0.6M
2023-02-03 58.99 61.98 58.20 59.75 0.8M
2023-02-02 58.56 60.76 58.03 59.18 0.9M
2023-02-01 56.57 59.98 56.50 58.94 0.9M
2023-01-31 56.76 57.36 55.87 56.66 0.6M
2023-01-30 58.68 59.78 57.04 57.32 0.9M
2023-01-20 60.21 61.00 59.00 59.35 0.5M
2023-01-19 59.56 62.00 59.06 60.52 0.7M
2023-01-18 62.44 62.50 59.57 60.30 0.8M
2023-01-17 59.50 63.61 57.90 62.00 1.5M
2023-01-16 56.55 59.52 56.18 58.62 0.8M
2023-01-13 57.80 57.80 55.80 56.73 0.7M
2023-01-12 55.70 57.84 55.26 57.10 1.3M
2023-01-11 58.35 58.60 55.44 56.04 1.4M
2023-01-10 53.45 59.69 52.12 58.27 2.2M
2023-01-09 50.71 54.42 50.14 52.87 1.4M
2023-01-06 52.00 52.30 50.30 50.71 0.6M
2023-01-05 52.92 52.92 51.42 52.06 0.4M
2023-01-04 53.08 53.90 51.63 52.21 0.8M
2023-01-03 48.48 52.86 48.31 52.35 1.2M