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
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 41.01 41.35 41.01 41.14 6.0M
2022-12-29 40.67 41.27 40.67 40.89 6.5M
2022-12-28 41.43 41.52 40.89 40.90 7.7M
2022-12-27 41.39 41.61 41.15 41.48 6.1M
2022-12-26 40.90 41.54 40.90 41.43 7.5M
2022-12-23 40.90 41.33 40.83 41.06 7.4M
2022-12-22 41.55 41.65 40.99 41.07 6.7M
2022-12-21 41.73 41.96 41.00 41.29 8.6M
2022-12-20 41.58 42.15 41.55 41.85 9.9M
2022-12-19 42.80 43.15 41.70 41.78 15.2M
2022-12-16 42.50 43.18 42.18 43.00 20.0M
2022-12-15 42.46 43.20 42.25 42.77 18.6M
2022-12-14 43.96 43.96 42.56 42.57 37.9M
2022-12-13 41.90 42.12 41.72 41.80 10.7M
2022-12-12 42.13 42.38 41.66 41.95 17.7M
2022-12-09 41.98 42.27 41.85 42.16 20.5M
2022-12-08 41.96 42.07 41.50 41.90 14.4M
2022-12-07 42.00 42.15 41.61 41.92 16.2M
2022-12-06 41.30 42.32 41.19 41.91 23.5M
2022-12-05 40.80 41.36 40.79 41.36 19.1M
2022-12-02 40.88 41.15 40.62 40.65 10.9M
2022-12-01 41.20 41.55 40.87 40.98 16.0M
2022-11-30 41.11 41.28 40.71 40.84 9.7M
2022-11-29 40.15 41.20 40.15 40.98 15.5M
2022-11-28 40.14 40.39 40.01 40.08 11.2M
2022-11-25 40.80 41.10 40.69 40.69 10.3M
2022-11-24 41.00 41.18 40.59 40.68 9.9M
2022-11-23 41.00 41.39 40.70 40.77 12.3M
2022-11-22 41.57 41.93 40.94 41.00 15.9M
2022-11-21 41.69 41.89 41.40 41.58 10.2M
2022-11-18 42.63 42.87 41.80 41.81 17.9M
2022-11-17 42.20 42.80 41.82 42.66 22.7M
2022-11-16 42.79 43.58 42.44 42.48 27.5M
2022-11-15 41.40 43.10 41.35 42.79 40.2M
2022-11-14 40.79 41.68 40.71 41.40 19.6M
2022-11-11 41.20 41.45 40.67 40.71 21.9M
2022-11-10 41.20 41.38 40.15 40.30 20.3M
2022-11-09 41.13 41.54 41.11 41.15 11.9M
2022-11-08 42.10 42.18 41.01 41.36 19.8M
2022-11-07 42.06 42.45 41.84 41.88 19.8M
2022-11-04 41.90 42.39 41.51 42.15 27.3M
2022-11-03 41.70 42.50 41.50 42.05 23.4M
2022-11-02 41.51 42.82 41.31 41.81 28.4M
2022-11-01 41.55 42.10 40.88 41.72 25.3M
2022-10-31 41.60 42.95 41.60 41.71 35.6M
2022-10-28 41.79 42.47 41.05 41.55 41.8M
2022-10-27 39.03 43.18 38.80 42.13 63.9M
2022-10-26 37.60 39.83 37.46 39.06 29.7M
2022-10-25 37.48 38.40 37.20 37.60 12.1M
2022-10-24 38.30 38.80 37.48 37.49 16.6M
2022-10-21 38.48 38.59 38.11 38.31 13.6M
2022-10-20 37.77 39.10 37.70 38.67 24.0M
2022-10-19 38.11 38.39 37.80 37.83 9.9M
2022-10-18 38.59 38.62 37.97 38.10 9.6M
2022-10-17 37.54 38.53 37.53 38.41 14.9M
2022-10-14 37.20 38.24 37.05 37.86 19.0M
2022-10-13 37.47 37.47 36.80 36.84 14.0M
2022-10-12 36.60 37.50 36.46 37.47 13.1M
2022-10-11 37.68 37.99 36.20 36.83 13.5M
2022-10-10 37.77 38.57 37.70 37.72 14.8M
2022-09-30 37.51 38.10 37.51 37.78 7.6M
2022-09-29 38.00 38.28 37.52 37.56 8.4M
2022-09-28 38.18 38.24 37.72 37.79 7.3M
2022-09-27 37.50 38.37 37.50 38.37 8.8M
2022-09-26 38.01 38.10 37.38 37.47 8.9M
2022-09-23 38.40 38.57 37.88 38.14 7.8M
2022-09-22 38.33 38.78 38.21 38.45 7.3M
2022-09-21 38.60 38.81 38.06 38.45 7.7M
2022-09-20 38.59 39.17 38.44 38.70 10.1M
2022-09-19 39.77 39.77 37.66 38.56 17.3M
2022-09-16 40.10 40.48 39.75 39.79 14.5M
2022-09-15 40.20 40.48 39.90 40.07 14.2M
2022-09-14 39.98 40.38 39.90 40.18 9.5M
2022-09-13 40.27 40.64 40.27 40.40 10.2M
2022-09-09 39.95 40.34 39.81 40.20 9.4M
2022-09-08 40.21 40.23 39.92 39.94 9.1M
2022-09-07 40.04 40.63 39.99 40.23 16.3M
2022-09-06 39.80 40.10 39.78 40.05 9.4M
2022-09-05 40.15 40.15 39.78 39.94 9.7M
2022-09-02 40.06 40.66 39.94 40.40 13.9M
2022-09-01 40.23 40.61 39.80 39.95 13.1M
2022-08-31 40.20 40.35 39.63 40.21 14.5M
2022-08-30 40.08 40.39 39.91 40.10 9.7M
2022-08-29 40.00 40.26 39.86 40.08 10.8M
2022-08-26 40.01 40.37 39.92 40.27 11.0M
2022-08-25 39.70 39.99 39.35 39.88 12.5M
2022-08-24 40.70 40.71 39.68 39.70 19.3M
2022-08-23 41.07 41.08 40.60 40.66 9.8M
2022-08-22 40.98 41.27 40.21 41.09 13.2M
2022-08-19 41.80 42.07 40.98 40.99 19.0M
2022-08-18 41.80 42.14 41.62 41.88 14.7M
2022-08-17 41.62 42.14 41.62 41.79 14.0M
2022-08-16 41.84 42.09 41.50 41.63 16.2M
2022-08-15 42.66 42.66 41.83 41.84 25.2M
2022-08-12 43.39 43.40 42.68 42.71 23.0M
2022-08-11 42.99 43.95 42.80 43.48 33.9M
2022-08-10 42.99 43.49 42.50 42.50 29.8M
2022-08-09 43.05 43.16 42.22 43.11 31.4M
2022-08-08 44.29 44.29 42.57 43.00 54.0M
2022-08-05 42.55 44.62 42.01 44.34 68.8M
2022-08-04 41.96 42.81 41.46 42.49 47.9M
2022-08-03 39.00 42.59 38.99 41.60 60.8M
2022-08-02 39.80 39.80 38.50 38.98 24.8M
2022-08-01 40.07 40.19 39.50 40.18 12.5M
2022-07-29 41.13 41.13 40.03 40.09 19.6M
2022-07-28 41.19 41.45 40.97 40.98 14.8M
2022-07-27 41.55 41.55 40.92 40.96 13.6M
2022-07-26 41.82 42.08 41.21 41.54 9.7M
2022-07-25 41.55 42.43 41.34 41.82 15.1M
2022-07-22 42.08 42.25 41.16 41.45 13.4M
2022-07-21 41.76 42.19 41.50 41.55 17.8M
2022-07-20 41.96 42.10 41.60 41.77 11.8M
2022-07-19 41.62 41.93 41.44 41.79 11.3M
2022-07-18 41.13 42.37 40.92 41.61 20.3M
2022-07-15 41.28 41.56 41.01 41.02 9.4M
2022-07-14 41.51 41.93 41.22 41.28 10.1M
2022-07-13 42.00 42.10 41.51 41.57 9.7M
2022-07-12 41.88 42.24 41.88 41.88 9.8M
2022-07-11 43.38 43.38 41.79 41.84 18.1M
2022-07-08 43.40 43.84 43.34 43.40 11.8M
2022-07-07 43.62 43.82 43.31 43.31 11.9M
2022-07-06 44.27 44.53 43.38 43.56 18.8M
2022-07-05 44.20 44.52 43.70 44.30 14.2M
2022-07-04 44.37 44.50 43.93 44.11 17.9M
2022-07-01 45.02 45.38 44.65 44.81 14.5M
2022-06-30 45.16 45.60 45.13 45.17 15.5M
2022-06-29 46.06 46.41 45.10 45.16 20.6M
2022-06-28 45.21 46.18 45.03 46.06 20.1M
2022-06-27 45.05 45.77 44.79 45.20 16.5M
2022-06-24 44.60 45.36 44.59 45.05 14.4M
2022-06-23 44.35 44.66 43.89 44.50 16.5M
2022-06-22 45.39 45.49 44.35 44.35 12.4M
2022-06-21 45.65 46.08 45.08 45.16 12.0M
2022-06-20 45.02 46.18 45.00 45.68 18.5M
2022-06-17 44.52 45.14 44.30 44.90 12.1M
2022-06-16 45.44 46.07 44.74 44.86 17.4M
2022-06-15 45.70 46.47 45.42 45.47 23.7M
2022-06-14 45.08 45.68 44.65 45.66 16.7M
2022-06-13 44.95 46.10 44.85 45.74 23.7M
2022-06-10 43.80 45.47 43.70 45.39 27.3M
2022-06-09 44.80 44.80 43.80 43.91 19.5M
2022-06-08 45.17 45.47 44.31 44.89 21.6M
2022-06-07 45.31 45.54 44.52 45.22 25.2M
2022-06-06 44.75 45.78 44.31 45.69 38.9M
2022-06-02 42.63 44.84 42.47 44.52 38.5M
2022-06-01 42.72 43.15 42.51 42.75 15.1M
2022-05-31 42.07 42.94 41.70 42.88 19.8M
2022-05-30 42.13 42.52 41.66 42.06 9.8M
2022-05-27 42.60 42.70 41.85 42.13 9.3M
2022-05-26 42.50 42.60 41.80 42.42 9.4M
2022-05-25 41.65 42.42 41.65 42.38 10.5M
2022-05-24 42.92 43.37 41.60 41.61 15.3M
2022-05-23 43.02 43.30 42.81 43.10 13.1M
2022-05-20 42.45 43.08 42.45 42.88 12.6M
2022-05-19 41.60 42.58 41.45 42.44 15.0M
2022-05-18 42.59 43.00 42.25 42.26 12.6M
2022-05-17 42.38 42.80 42.03 42.59 13.5M
2022-05-16 42.68 43.20 42.27 42.40 15.5M
2022-05-13 43.00 43.28 42.01 42.40 31.1M
2022-05-12 42.13 43.73 41.95 43.32 27.1M
2022-05-11 40.99 43.50 40.88 42.15 33.3M
2022-05-10 39.53 41.13 39.50 40.88 16.0M
2022-05-09 39.50 40.27 39.35 39.93 8.6M
2022-05-06 39.39 40.10 39.21 39.60 11.1M
2022-05-05 39.57 40.94 39.56 40.36 16.0M
2022-04-29 38.43 39.99 38.43 39.72 18.1M
2022-04-28 38.21 38.57 37.45 37.91 12.8M
2022-04-27 37.40 39.04 37.10 38.57 15.7M
2022-04-26 38.59 39.49 37.76 37.78 16.7M
2022-04-25 41.50 41.50 38.97 38.97 19.4M
2022-04-22 41.70 42.24 41.45 41.85 10.4M
2022-04-21 42.90 43.30 41.88 41.89 11.7M
2022-04-20 43.70 43.88 42.95 43.05 7.1M
2022-04-19 43.69 43.93 43.39 43.59 7.5M
2022-04-18 43.20 43.98 42.90 43.69 9.6M
2022-04-15 43.40 43.50 42.86 43.25 8.5M
2022-04-14 43.96 44.15 43.21 43.67 10.4M
2022-04-13 43.77 44.15 43.48 43.51 7.4M
2022-04-12 42.57 44.16 42.43 43.89 14.6M
2022-04-11 44.50 44.89 42.40 42.63 21.3M
2022-04-08 45.19 45.52 44.45 44.99 11.5M
2022-04-07 45.61 45.95 45.34 45.34 9.3M
2022-04-06 45.72 45.87 45.32 45.75 12.6M
2022-04-01 45.88 46.02 45.31 45.71 11.9M
2022-03-31 46.61 46.98 46.07 46.09 12.7M
2022-03-30 46.20 46.63 46.18 46.60 9.2M
2022-03-29 46.49 46.83 46.10 46.16 7.2M
2022-03-28 46.17 46.59 45.88 46.45 7.9M
2022-03-25 46.80 47.07 46.17 46.76 9.4M
2022-03-24 46.85 47.25 46.60 46.61 11.1M
2022-03-23 46.82 48.21 46.61 47.59 16.6M
2022-03-22 46.75 47.22 46.56 46.80 8.2M
2022-03-21 46.79 47.80 46.78 46.99 14.2M
2022-03-18 46.26 46.90 46.11 46.80 10.6M
2022-03-17 46.97 47.30 46.49 46.49 18.0M
2022-03-16 45.83 46.59 44.13 46.28 22.4M
2022-03-15 48.00 48.18 45.20 45.29 29.1M
2022-03-14 49.28 49.34 48.57 48.59 15.6M
2022-03-11 49.66 49.98 48.95 49.74 20.9M
2022-03-10 50.78 50.98 50.20 50.23 18.4M
2022-03-09 50.50 50.99 48.94 50.30 28.8M
2022-03-08 49.61 50.18 49.01 49.28 15.0M
2022-03-07 50.68 50.68 49.50 49.60 15.5M
2022-03-04 50.80 51.46 50.58 50.88 12.1M
2022-03-03 50.85 51.47 50.71 51.06 13.9M
2022-03-02 50.69 50.85 50.51 50.58 6.8M
2022-03-01 50.82 50.92 50.60 50.87 7.3M
2022-02-28 50.60 51.00 50.38 50.73 8.1M
2022-02-25 51.20 51.45 50.58 50.73 12.5M
2022-02-24 51.51 51.73 50.20 50.73 20.5M
2022-02-23 50.33 51.96 50.28 51.64 20.1M
2022-02-22 50.68 50.76 50.31 50.38 9.6M
2022-02-21 50.69 51.06 50.57 50.93 7.6M
2022-02-18 50.57 50.87 50.20 50.84 9.3M
2022-02-17 51.21 51.57 50.74 50.85 13.2M
2022-02-16 51.77 51.88 51.40 51.48 8.7M
2022-02-15 50.99 52.05 50.99 51.47 15.5M
2022-02-14 51.25 51.40 50.65 50.80 10.6M
2022-02-11 52.00 52.60 51.39 51.46 22.6M
2022-02-10 51.22 51.50 50.92 51.20 10.6M
2022-02-09 50.31 51.19 50.26 51.10 13.5M
2022-02-08 49.99 50.43 49.89 50.40 11.0M
2022-02-07 49.88 50.30 49.87 49.97 8.4M
2022-01-28 49.05 49.86 49.05 49.22 11.2M
2022-01-27 50.29 50.29 49.00 49.03 17.0M
2022-01-26 50.04 50.60 50.03 50.31 8.4M
2022-01-25 51.19 51.29 50.02 50.06 17.5M
2022-01-24 51.28 51.65 51.12 51.35 8.8M
2022-01-21 51.70 51.93 51.18 51.28 10.9M
2022-01-20 51.90 52.34 51.57 51.69 11.3M
2022-01-19 52.22 52.22 51.62 51.89 12.0M
2022-01-18 51.50 53.13 51.35 52.44 25.5M
2022-01-17 51.10 51.64 51.10 51.49 11.7M
2022-01-14 52.00 52.00 51.04 51.09 23.1M
2022-01-13 52.88 52.90 52.02 52.06 22.7M
2022-01-12 52.87 52.96 52.75 52.89 11.7M
2022-01-11 52.89 52.96 52.71 52.75 12.1M
2022-01-10 52.98 52.99 52.69 52.88 11.1M
2022-01-07 52.96 53.07 52.80 52.83 12.8M
2022-01-06 52.70 53.03 52.69 52.80 12.0M
2022-01-05 53.22 53.22 52.67 52.88 16.7M
2022-01-04 53.10 53.22 52.80 53.14 13.8M