敏芯股份

688286
🏛️ 中国 →
106.30
最后更新: 2025-09-29
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
2025-09-29 101.49 108.20 100.29 106.30 3.0M
2025-09-26 105.48 106.98 101.60 102.02 2.8M
2025-09-25 105.50 110.40 105.02 106.11 3.7M
2025-09-24 102.68 107.20 100.40 105.63 4.9M
2025-09-23 100.55 103.77 97.37 103.47 3.6M
2025-09-22 98.51 103.20 98.31 101.18 2.4M
2025-09-19 98.71 102.36 97.22 98.10 2.5M
2025-09-18 103.88 105.16 97.00 99.20 3.9M
2025-09-17 101.40 102.43 98.04 101.46 2.7M
2025-09-16 100.00 104.89 98.00 102.71 3.3M
2025-09-15 105.00 107.50 100.70 100.71 4.1M
2025-09-12 96.71 102.80 95.02 100.04 3.8M
2025-09-11 92.89 97.17 92.00 95.92 2.7M
2025-09-10 92.68 94.68 92.00 92.08 2.4M
2025-09-09 98.00 98.31 92.42 92.42 3.2M
2025-09-08 97.00 98.89 93.50 96.97 3.6M
2025-09-05 94.90 98.45 93.05 98.29 4.5M
2025-09-04 105.00 106.59 91.68 93.27 6.1M
2025-09-03 102.44 113.80 98.35 104.70 6.0M
2025-09-02 96.17 106.60 93.22 102.45 6.4M
2025-09-01 95.89 100.99 94.00 98.63 6.0M
2025-08-29 96.00 101.00 92.09 94.39 7.4M
2025-08-28 81.79 84.88 81.52 84.88 2.9M
2025-08-27 80.45 85.58 80.45 81.60 3.2M
2025-08-26 81.00 81.66 79.58 80.37 1.9M
2025-08-25 83.00 83.99 80.89 81.53 2.7M
2025-08-22 79.93 84.88 79.41 83.01 2.5M
2025-08-21 82.23 82.99 79.21 79.93 2.5M
2025-08-20 78.24 83.01 76.15 82.23 3.0M
2025-08-19 76.10 79.88 75.90 79.03 2.8M
2025-08-18 76.45 77.50 74.04 76.08 2.1M
2025-08-15 71.81 75.40 71.50 74.91 2.3M
2025-08-14 74.28 74.84 71.82 71.82 1.7M
2025-08-13 74.66 75.88 73.70 74.38 1.8M
2025-08-12 74.35 74.72 72.50 73.80 1.6M
2025-08-11 73.05 74.88 73.05 74.35 1.4M
2025-08-08 75.65 75.65 72.33 73.12 1.7M
2025-08-07 76.11 77.60 75.50 75.65 1.8M
2025-08-06 73.50 76.66 72.72 76.04 2.0M
2025-08-05 73.72 74.20 73.01 73.49 1.1M
2025-08-04 71.40 73.80 71.31 73.46 1.3M
2025-08-01 73.47 74.92 71.40 72.30 1.6M
2025-07-31 73.24 74.92 72.00 72.42 2.0M
2025-07-30 73.37 75.22 72.30 73.20 1.7M
2025-07-29 71.40 74.32 70.70 74.10 2.3M
2025-07-28 70.90 72.77 70.90 71.40 1.7M
2025-07-25 69.00 71.29 68.58 71.00 2.1M
2025-07-24 68.60 69.20 68.12 68.83 0.9M
2025-07-23 68.15 68.67 67.28 68.25 1.1M
2025-07-22 68.88 69.67 67.80 68.15 1.1M
2025-07-21 68.68 69.80 68.22 69.44 1.1M
2025-07-18 68.90 69.86 67.87 68.37 1.1M
2025-07-17 68.00 69.23 67.02 68.80 1.5M
2025-07-16 66.95 69.00 66.81 68.01 1.4M
2025-07-15 68.50 68.65 66.25 67.13 1.1M
2025-07-14 68.11 68.71 66.88 68.33 1.1M
2025-07-11 67.09 68.59 66.16 67.91 1.1M
2025-07-10 68.13 68.19 66.00 67.09 1.2M
2025-07-09 69.00 70.63 67.81 68.15 1.5M
2025-07-08 68.93 69.99 68.00 68.79 1.1M
2025-07-07 70.07 70.50 68.31 68.59 0.9M
2025-07-04 69.75 70.35 68.52 69.71 1.1M
2025-07-03 70.36 70.55 69.40 69.99 1.1M
2025-07-02 70.81 70.99 69.00 69.93 1.1M
2025-07-01 70.69 72.17 70.03 70.85 1.4M
2025-06-30 69.90 72.58 69.90 70.69 1.4M
2025-06-27 68.98 71.33 68.42 69.87 1.7M
2025-06-26 69.76 70.11 68.30 68.40 1.4M
2025-06-25 68.26 69.89 67.60 69.76 1.7M
2025-06-24 65.17 68.60 65.00 68.04 1.8M
2025-06-23 63.50 65.10 63.07 64.95 0.7M
2025-06-20 65.00 66.29 64.06 64.13 1.0M
2025-06-19 65.36 66.80 65.05 65.21 1.2M
2025-06-18 64.03 66.48 64.03 65.36 1.2M
2025-06-17 62.81 65.06 62.77 64.58 1.4M
2025-06-16 62.20 63.16 61.98 62.67 0.9M
2025-06-13 63.46 64.36 62.00 62.73 1.0M
2025-06-12 63.88 65.36 63.30 63.47 0.9M
2025-06-11 64.10 64.92 63.76 64.20 0.8M
2025-06-10 66.38 66.38 63.08 64.10 1.9M
2025-06-09 67.24 68.20 65.40 66.07 1.4M
2025-06-06 68.42 68.43 66.70 67.27 1.2M
2025-06-05 67.55 68.66 66.27 68.41 1.0M
2025-06-04 66.90 68.00 66.40 66.75 0.9M
2025-06-03 65.49 67.82 65.31 66.97 1.1M
2025-05-30 68.02 69.86 65.46 65.78 1.2M
2025-05-29 67.35 69.86 67.35 68.59 1.2M
2025-05-28 68.46 69.46 67.11 67.33 0.8M
2025-05-27 68.93 68.99 67.55 68.46 0.9M
2025-05-26 68.82 69.93 67.74 69.06 1.2M
2025-05-23 69.90 71.78 68.56 68.97 1.5M
2025-05-22 71.30 74.00 69.60 69.90 2.0M
2025-05-21 75.20 75.31 71.98 72.09 1.4M
2025-05-20 74.79 76.50 72.80 75.20 1.6M
2025-05-19 74.80 76.20 73.25 75.10 2.2M
2025-05-16 70.16 76.30 69.73 75.26 2.7M
2025-05-15 72.22 72.22 70.50 70.80 1.2M
2025-05-14 70.21 73.77 69.60 72.75 2.0M
2025-05-13 71.81 72.93 69.76 70.21 1.3M
2025-05-12 71.00 71.99 70.15 70.35 1.1M
2025-05-09 70.79 71.95 68.18 69.40 1.8M
2025-05-08 69.50 73.57 69.50 71.10 2.3M
2025-05-07 71.60 71.60 69.01 69.75 1.7M
2025-05-06 70.58 71.66 69.05 70.64 1.7M
2025-04-30 66.38 69.87 65.72 69.00 2.8M
2025-04-29 62.58 65.46 62.02 64.80 1.8M
2025-04-28 62.00 63.87 61.75 63.10 1.0M
2025-04-25 63.00 63.32 61.31 62.41 1.0M
2025-04-24 63.66 64.20 62.08 63.03 1.2M
2025-04-23 63.31 65.27 62.70 64.11 1.4M
2025-04-22 62.62 64.27 62.24 62.31 1.3M
2025-04-21 61.34 62.84 60.69 62.62 1.1M
2025-04-18 62.78 63.21 60.66 61.34 0.9M
2025-04-17 61.88 64.40 61.21 62.75 1.4M
2025-04-16 63.19 63.88 60.20 61.60 1.3M
2025-04-15 63.98 64.21 62.00 63.26 1.1M
2025-04-14 64.71 65.38 63.11 63.80 1.6M
2025-04-11 58.24 64.78 58.24 63.44 2.3M
2025-04-10 59.08 62.13 59.08 59.60 2.2M
2025-04-09 53.87 57.98 50.00 57.38 2.3M
2025-04-08 55.84 58.68 53.44 55.33 2.2M
2025-04-07 62.31 64.74 55.83 55.83 2.2M
2025-04-03 71.00 72.88 69.31 69.79 1.3M
2025-04-02 69.63 73.98 69.31 72.11 1.7M
2025-04-01 70.49 71.61 69.61 69.63 1.0M
2025-03-31 68.87 71.01 67.40 70.88 1.3M
2025-03-28 70.69 72.32 69.67 69.80 0.9M
2025-03-27 70.99 72.82 70.00 70.69 1.1M
2025-03-26 70.13 73.44 70.13 71.71 1.2M
2025-03-25 72.32 73.69 69.58 70.26 1.2M
2025-03-24 73.19 74.77 70.32 73.70 1.3M
2025-03-21 77.20 78.20 73.19 73.59 2.0M
2025-03-20 78.21 80.70 77.20 78.50 1.3M
2025-03-19 78.44 80.45 76.80 78.35 1.5M
2025-03-18 78.72 81.87 78.14 79.32 1.2M
2025-03-17 78.90 78.90 77.00 78.69 1.1M
2025-03-14 76.10 78.78 75.38 78.03 1.4M
2025-03-13 83.75 83.75 75.17 76.61 3.1M
2025-03-12 84.80 86.74 82.12 83.80 1.9M
2025-03-11 82.20 85.00 80.60 82.66 1.8M
2025-03-10 80.98 86.40 79.43 85.00 2.7M
2025-03-07 80.96 83.65 80.20 81.00 1.7M
2025-03-06 82.91 83.79 81.34 81.51 2.1M
2025-03-05 83.90 84.80 80.70 82.76 2.0M
2025-03-04 81.51 85.76 80.11 83.94 2.5M
2025-03-03 81.30 82.83 76.12 82.33 2.5M
2025-02-28 85.15 85.93 79.30 80.60 2.5M
2025-02-27 84.51 86.88 82.51 85.00 2.9M
2025-02-26 87.04 92.90 84.00 85.87 3.7M
2025-02-25 85.65 88.00 84.51 87.00 2.9M
2025-02-24 83.28 90.88 80.88 89.00 4.9M
2025-02-21 81.03 85.68 80.00 83.28 4.8M
2025-02-20 71.31 83.88 71.31 82.38 5.9M
2025-02-19 66.61 71.35 66.14 70.56 2.4M
2025-02-18 68.50 69.85 66.21 66.36 1.5M
2025-02-17 67.69 69.20 66.76 68.29 1.2M
2025-02-14 67.65 68.58 66.16 67.49 1.6M
2025-02-13 73.24 73.30 68.32 68.43 2.7M
2025-02-12 69.80 75.30 67.62 73.20 3.1M
2025-02-11 70.62 71.50 69.05 69.66 1.4M
2025-02-10 70.00 70.62 67.50 70.62 1.8M
2025-02-07 71.99 74.50 68.64 69.89 2.8M
2025-02-06 70.12 73.65 69.64 71.99 2.2M
2025-02-05 70.00 73.99 69.50 70.61 2.4M
2025-01-27 68.12 70.74 65.20 70.38 2.2M
2025-01-24 65.80 67.78 65.20 67.38 1.2M
2025-01-23 67.36 69.87 65.69 65.80 1.7M
2025-01-22 69.63 70.80 66.88 67.08 1.5M
2025-01-21 67.50 70.58 65.55 69.65 2.0M
2025-01-20 68.50 68.88 65.20 66.80 1.7M
2025-01-17 63.22 67.49 62.21 66.00 2.2M
2025-01-16 64.89 66.65 61.86 63.50 2.1M
2025-01-15 62.25 68.14 61.78 64.89 2.8M
2025-01-14 59.36 62.42 58.50 62.25 1.9M
2025-01-13 58.05 61.39 57.22 59.33 1.5M
2025-01-10 57.01 60.96 56.72 58.63 2.1M
2025-01-09 58.18 59.47 57.00 57.68 1.5M
2025-01-08 55.90 59.76 55.10 57.90 1.8M
2025-01-07 54.33 56.52 54.33 56.50 1.0M
2025-01-06 56.29 56.69 54.00 54.44 1.3M
2025-01-03 60.00 61.39 56.25 56.30 1.6M
2025-01-02 59.01 62.68 57.89 60.39 1.7M