中芯国际

688981
🏛️ 中国 →
140.13
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
09:30 138.59 140.25 136.87 140.25 11,742.7K
09:35 140.50 140.71 139.00 139.40 8,995.1K
09:40 139.31 141.58 139.00 140.60 6,264.5K
09:45 140.60 140.91 139.91 140.65 3,631.2K
09:50 140.68 141.99 140.50 140.72 5,069.1K
09:55 140.71 140.99 140.00 140.19 2,453.7K
10:00 140.19 140.24 139.14 140.24 2,992.0K
10:05 140.39 140.39 139.00 139.00 2,621.1K
10:10 139.00 140.00 138.80 139.61 1,880.5K
10:15 139.61 139.92 138.89 139.92 1,839.9K
10:20 139.92 140.00 138.61 138.83 2,102.2K
10:25 138.90 138.90 138.12 138.52 2,336.8K
10:30 138.58 139.04 138.50 138.95 1,465.8K
10:35 138.95 139.33 138.86 139.33 1,026.4K
10:40 139.39 139.69 138.42 139.02 1,512.6K
10:45 139.06 139.06 138.05 138.05 1,208.3K
10:50 138.05 138.61 138.02 138.61 1,047.5K
10:55 138.68 139.68 138.68 139.11 1,142.7K
11:00 139.20 139.98 139.17 139.84 1,194.1K
11:05 139.85 140.99 139.85 140.50 2,528.6K
11:10 140.50 141.06 140.50 141.03 2,005.8K
11:15 141.04 141.04 140.03 140.47 1,484.9K
11:20 140.46 140.93 140.00 140.01 771.7K
11:25 140.06 140.70 139.87 139.94 684.4K
13:00 139.87 140.40 139.34 140.40 1,051.0K
13:05 140.40 140.40 139.30 139.58 912.8K
13:10 139.58 140.25 139.58 139.89 672.4K
13:15 139.87 140.68 139.87 140.43 855.9K
13:20 140.32 140.64 140.10 140.64 694.7K
13:25 140.70 141.41 140.70 140.85 2,362.8K
13:30 140.85 141.01 139.49 139.69 1,561.1K
13:35 139.81 140.10 139.56 140.10 1,161.3K
13:40 140.06 140.23 139.70 140.00 822.2K
13:45 140.01 140.01 139.84 139.88 556.8K
13:50 139.89 140.00 139.35 139.65 1,071.4K
13:55 139.70 139.80 138.87 139.60 1,470.0K
14:00 139.60 139.95 139.15 139.90 684.5K
14:05 139.88 140.00 139.51 139.55 737.7K
14:10 139.55 139.68 139.47 139.58 622.7K
14:15 139.52 140.13 139.49 140.12 1,045.1K
14:20 140.15 140.30 139.90 140.04 812.2K
14:25 140.09 140.80 140.01 140.08 1,263.6K
14:30 140.04 140.39 140.04 140.10 1,142.8K
14:35 140.10 140.29 140.03 140.19 1,138.7K
14:40 140.18 141.12 140.18 140.70 2,581.3K
14:45 140.75 141.02 140.60 140.98 2,067.5K
14:50 140.98 140.99 140.38 140.40 2,176.6K
14:55 140.38 140.39 139.97 140.13 3,156.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 138.50 142.00 136.60 140.13 98.6M
2025-09-29 131.00 136.02 129.16 136.02 102.7M
2025-09-26 132.71 135.95 131.20 132.27 91.2M
2025-09-25 133.00 137.80 132.31 134.11 103.3M
2025-09-24 126.88 137.98 126.23 134.98 146.1M
2025-09-23 127.64 129.33 122.63 128.51 144.1M
2025-09-22 120.54 129.83 119.05 128.92 158.8M
2025-09-19 123.00 127.40 120.11 121.34 144.9M
2025-09-18 119.98 127.49 116.35 122.15 193.2M
2025-09-17 110.80 120.80 109.80 117.39 152.8M
2025-09-16 109.00 111.86 108.09 109.78 86.6M
2025-09-15 110.55 112.55 107.50 108.66 94.7M
2025-09-12 109.28 112.49 108.01 108.42 115.9M
2025-09-11 102.62 112.80 99.98 110.28 146.8M
2025-09-10 103.00 105.96 102.13 103.91 104.0M
2025-09-09 102.00 108.65 101.20 102.99 157.5M
2025-08-29 114.00 116.00 112.26 114.76 164.0M
2025-08-28 102.00 119.22 101.99 119.22 242.0M
2025-08-27 102.20 106.69 100.59 101.51 142.3M
2025-08-26 101.00 102.57 100.13 100.93 85.6M
2025-08-25 106.00 109.24 101.10 103.17 176.1M
2025-08-22 92.50 105.00 92.42 103.97 206.2M
2025-08-21 92.30 94.11 90.80 91.05 60.7M
2025-08-20 89.40 92.49 88.19 92.28 85.9M
2025-08-19 91.67 92.48 89.35 89.35 74.5M
2025-08-18 93.50 95.17 91.36 92.31 83.3M
2025-08-15 89.00 93.30 88.48 91.84 69.0M
2025-08-14 88.69 92.58 88.69 89.46 74.1M
2025-08-13 88.01 89.23 88.00 88.66 38.4M
2025-08-12 86.95 90.10 86.42 88.52 55.2M
2025-08-11 86.69 87.18 86.22 86.96 27.9M
2025-08-08 88.00 88.50 86.66 86.66 58.5M
2025-08-07 90.70 91.70 89.75 90.59 31.5M
2025-08-06 89.86 91.00 89.53 90.78 26.8M
2025-08-05 89.85 90.58 89.58 90.00 19.6M
2025-08-04 87.95 90.63 87.88 90.07 28.6M
2025-08-01 89.20 90.33 88.02 88.29 27.4M
2025-07-31 90.32 92.75 89.46 89.50 46.2M
2025-07-30 91.70 91.83 89.74 90.36 31.0M
2025-07-29 92.00 92.63 90.81 92.17 29.4M
2025-07-28 93.64 93.69 91.96 92.18 34.3M
2025-07-25 91.74 93.68 90.99 93.47 44.2M
2025-07-24 89.10 92.90 89.00 91.75 52.2M
2025-07-23 88.90 90.19 88.30 89.39 31.7M
2025-07-22 88.70 90.55 88.50 89.08 29.7M
2025-07-21 88.45 89.52 88.04 89.02 22.3M
2025-07-18 88.75 89.13 87.93 88.51 22.0M
2025-07-17 87.06 89.00 86.32 88.79 28.8M
2025-07-16 87.73 88.20 86.77 87.12 19.7M
2025-07-15 87.15 87.95 86.61 87.89 20.6M
2025-07-14 88.30 88.49 87.47 87.52 19.0M
2025-07-11 85.70 89.34 85.40 88.16 47.0M
2025-07-10 85.61 86.17 85.50 85.67 17.6M
2025-07-09 86.65 86.86 85.52 85.85 18.3M
2025-07-08 85.49 86.85 85.18 86.74 21.8M
2025-07-07 85.69 86.86 85.37 85.48 13.5M
2025-07-04 86.00 87.20 84.86 85.80 25.2M
2025-07-03 86.38 86.73 85.78 86.24 14.6M
2025-07-02 87.50 87.73 85.81 86.10 22.6M
2025-07-01 88.00 88.85 87.65 87.76 21.7M
2025-06-30 88.18 89.63 87.79 88.17 34.4M
2025-06-27 87.58 88.15 86.70 86.88 26.2M
2025-06-26 88.39 89.98 87.20 87.28 38.7M
2025-06-25 85.00 88.53 85.00 88.39 55.7M
2025-06-24 84.25 85.37 84.09 85.15 30.9M
2025-06-23 81.03 85.30 80.90 84.25 45.4M
2025-06-20 81.73 82.59 81.22 81.28 16.7M
2025-06-19 82.00 82.88 81.51 81.65 17.7M
2025-06-18 82.23 82.67 81.66 82.01 14.9M
2025-06-17 82.98 83.13 82.02 82.40 13.8M
2025-06-16 82.30 83.07 82.28 82.96 12.5M
2025-06-13 82.00 83.10 81.71 82.79 22.6M
2025-06-12 82.50 82.88 82.06 82.27 14.5M
2025-06-11 82.46 83.36 82.29 82.91 15.4M
2025-06-10 84.49 84.49 82.02 82.32 25.4M
2025-06-09 84.15 85.08 84.10 84.43 19.2M
2025-06-06 84.33 85.00 83.78 84.56 18.6M
2025-06-05 83.49 84.87 83.03 84.39 24.8M
2025-06-04 82.60 83.32 82.26 83.18 13.7M
2025-06-03 82.20 82.78 81.37 82.47 14.1M
2025-05-30 83.01 83.10 81.94 82.09 14.6M
2025-05-29 82.05 83.49 81.90 83.44 19.3M
2025-05-28 83.14 83.24 82.00 82.01 15.8M
2025-05-27 84.00 84.23 82.95 83.00 14.4M
2025-05-26 83.42 84.68 83.41 84.02 22.4M
2025-05-23 83.80 84.24 82.89 82.90 18.6M
2025-05-22 84.00 84.68 83.71 83.81 13.3M
2025-05-21 84.79 85.15 84.00 84.07 19.8M
2025-05-20 85.40 85.82 85.00 85.04 15.5M
2025-05-19 84.71 85.28 83.72 85.01 16.4M
2025-05-16 84.16 84.78 83.88 84.70 17.0M
2025-05-15 85.80 85.98 84.35 84.42 21.6M
2025-05-14 85.58 86.75 85.28 86.06 23.2M
2025-05-13 87.20 87.30 85.38 85.52 24.1M
2025-05-12 85.90 86.32 84.16 86.32 36.8M
2025-05-09 87.00 87.82 85.72 85.83 58.3M
2025-05-08 90.09 90.09 89.31 89.98 23.2M
2025-05-07 91.46 91.66 89.73 90.50 26.3M
2025-05-06 89.40 90.35 89.25 89.90 23.9M
2025-04-30 88.23 89.41 88.01 89.05 20.2M
2025-04-29 88.02 88.52 87.80 88.00 13.1M
2025-04-28 88.42 89.09 88.00 88.23 14.4M
2025-04-25 89.10 89.55 88.03 88.42 23.0M
2025-04-24 90.15 90.20 88.50 89.10 20.9M
2025-04-23 90.15 90.72 89.85 90.07 21.2M
2025-04-22 90.50 90.88 89.75 90.01 21.8M
2025-04-21 91.34 91.75 90.13 90.51 23.2M
2025-04-18 91.49 91.88 90.53 91.35 13.8M
2025-04-17 91.30 92.38 91.00 91.80 22.9M
2025-04-16 91.00 92.00 89.87 92.00 27.9M
2025-04-15 91.80 91.80 89.68 90.39 27.9M
2025-04-14 93.50 93.54 91.69 92.00 37.6M
2025-04-11 90.86 95.48 90.20 92.90 71.3M
2025-04-10 92.02 92.18 89.82 90.95 52.2M
2025-04-09 84.03 91.58 83.17 90.18 74.6M
2025-04-08 84.00 85.88 83.00 85.00 53.8M
2025-04-07 84.50 86.88 77.80 84.00 85.4M
2025-04-03 85.97 89.20 85.90 88.09 30.3M
2025-04-02 86.38 87.45 85.72 86.85 24.1M
2025-04-01 89.50 89.75 86.19 86.50 41.2M
2025-03-31 90.39 91.70 88.36 89.33 26.8M
2025-03-28 91.54 92.48 90.35 90.40 27.4M
2025-03-27 90.00 93.78 89.37 92.47 45.7M
2025-03-26 90.20 91.20 89.82 90.00 19.5M
2025-03-25 91.45 91.45 89.25 89.87 28.3M
2025-03-24 91.50 91.68 89.81 91.45 29.7M
2025-03-21 92.98 92.98 90.90 91.20 36.5M
2025-03-20 93.80 94.29 93.00 93.27 27.2M
2025-03-19 93.90 94.57 93.50 93.75 23.3M
2025-03-18 93.99 95.80 93.90 94.10 29.9M
2025-03-17 94.89 94.91 93.16 93.37 31.2M
2025-03-14 92.98 95.61 92.50 94.81 40.1M
2025-03-13 95.39 96.08 92.10 92.98 44.2M
2025-03-12 96.50 97.05 95.71 95.90 28.6M
2025-03-11 94.00 96.32 93.80 96.12 30.6M
2025-03-10 96.39 97.29 95.01 95.66 38.5M
2025-03-07 97.60 98.55 96.52 96.88 39.4M
2025-03-06 98.85 100.30 98.37 98.66 56.8M
2025-03-05 97.30 98.20 96.16 97.57 35.1M
2025-03-04 95.00 99.07 94.61 97.28 44.5M
2025-03-03 96.99 98.10 95.18 96.00 49.9M
2025-02-28 101.00 101.59 97.67 97.79 67.8M
2025-02-27 103.13 105.21 100.44 102.44 69.8M
2025-02-26 102.86 105.50 100.06 104.00 89.0M
2025-02-25 100.88 103.94 100.11 101.28 71.2M
2025-02-24 103.00 106.86 102.00 103.40 74.7M
2025-02-21 99.60 105.92 99.60 103.98 123.4M
2025-02-20 101.00 101.40 98.88 99.21 56.5M
2025-02-19 97.95 102.58 97.91 101.94 70.1M
2025-02-18 101.01 101.27 98.17 98.28 50.5M
2025-02-17 99.30 102.45 99.30 101.00 58.1M
2025-02-14 99.96 100.87 98.16 99.08 56.7M
2025-02-13 104.77 104.96 100.89 101.11 69.1M
2025-02-12 101.50 104.44 99.41 104.32 97.6M
2025-02-11 103.60 103.70 100.36 100.86 54.4M
2025-02-10 102.80 104.52 101.01 103.85 66.9M
2025-02-07 104.42 105.27 100.08 102.53 93.3M
2025-02-06 100.11 106.43 99.66 104.43 89.4M
2025-02-05 100.16 102.84 99.44 101.37 97.8M
2025-01-27 98.38 98.39 93.90 93.94 52.8M
2025-01-24 97.16 98.62 96.77 97.85 47.2M
2025-01-23 102.80 103.87 96.70 96.84 86.9M
2025-01-22 101.30 103.22 99.50 100.24 61.6M
2025-01-21 101.50 104.35 101.10 101.84 74.4M
2025-01-20 102.98 103.00 100.30 101.05 59.7M
2025-01-17 96.51 104.77 96.51 102.70 109.4M
2025-01-16 102.18 104.46 96.60 96.60 103.5M
2025-01-15 97.50 102.29 97.30 99.55 77.7M
2025-01-14 96.95 99.58 94.45 98.77 92.9M
2025-01-13 91.00 95.86 89.88 95.02 68.0M
2025-01-10 90.85 96.68 90.85 93.18 90.0M
2025-01-09 88.40 93.33 88.10 91.32 72.4M
2025-01-08 88.88 91.28 85.99 88.82 68.8M
2025-01-07 87.10 90.75 86.00 90.60 67.2M
2025-01-06 88.84 89.60 85.72 86.94 43.8M
2025-01-03 90.10 91.13 87.53 88.31 61.3M
2025-01-02 93.81 95.09 88.50 89.96 85.0M