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
2023-12-29 53.00 53.50 52.88 53.02 12.6M
2023-12-28 51.70 53.45 51.68 53.13 19.2M
2023-12-27 51.83 52.29 51.18 51.91 15.2M
2023-12-26 53.01 53.23 51.80 51.85 14.4M
2023-12-25 54.60 55.00 52.85 53.01 17.8M
2023-12-22 54.49 55.19 54.39 54.79 15.2M
2023-12-21 54.24 54.70 53.36 54.57 14.5M
2023-12-20 54.89 55.24 54.46 54.51 14.5M
2023-12-19 53.65 54.94 53.61 54.76 20.4M
2023-12-18 53.49 53.99 53.20 53.74 10.1M
2023-12-15 53.29 54.14 53.03 53.60 12.1M
2023-12-14 54.00 54.20 53.07 53.10 12.4M
2023-12-13 54.00 54.56 53.70 53.75 17.9M
2023-12-12 53.24 54.17 52.86 54.12 21.0M
2023-12-11 52.01 53.22 51.70 53.18 22.0M
2023-12-08 52.67 52.68 51.10 52.55 38.1M
2023-12-07 51.88 52.67 51.55 52.67 23.3M
2023-12-06 52.16 52.78 51.74 51.97 18.2M
2023-12-05 53.05 53.17 52.39 52.39 14.4M
2023-12-04 54.15 54.53 53.03 53.18 16.6M
2023-12-01 53.60 54.57 52.90 54.15 17.9M
2023-11-30 53.76 54.19 53.45 53.70 10.8M
2023-11-29 54.61 54.79 53.60 53.70 14.1M
2023-11-28 54.69 54.88 54.20 54.55 15.4M
2023-11-27 54.09 54.79 53.60 54.61 22.9M
2023-11-24 53.20 54.20 53.15 54.09 18.3M
2023-11-23 52.50 53.46 52.42 53.38 14.2M
2023-11-22 53.42 53.79 52.63 52.64 16.8M
2023-11-21 53.98 54.34 53.58 53.61 15.6M
2023-11-20 53.57 54.31 53.22 53.92 19.6M
2023-11-17 54.00 54.07 53.38 53.70 15.3M
2023-11-16 54.01 54.20 53.25 53.42 19.9M
2023-11-15 55.02 55.19 54.32 54.32 19.7M
2023-11-14 54.22 54.88 53.96 54.65 23.0M
2023-11-13 54.56 54.88 53.63 54.24 25.0M
2023-11-10 55.55 56.18 53.93 54.39 49.7M
2023-11-09 58.01 58.61 56.87 57.00 24.0M
2023-11-08 57.20 59.38 57.01 58.31 46.7M
2023-11-07 57.00 57.55 56.01 57.55 30.8M
2023-11-06 57.89 58.40 56.96 57.30 33.8M
2023-11-03 57.45 57.99 56.81 57.86 27.7M
2023-11-02 58.50 59.11 57.13 57.31 29.1M
2023-11-01 57.14 59.08 56.78 58.21 36.2M
2023-10-31 58.38 58.38 56.88 57.25 28.0M
2023-10-30 56.74 58.98 56.67 58.30 50.7M
2023-10-27 54.58 57.50 54.40 56.98 47.2M
2023-10-26 54.20 55.60 54.10 54.89 28.1M
2023-10-25 56.00 56.82 54.68 54.68 32.2M
2023-10-24 56.79 57.10 53.36 55.05 48.1M
2023-10-23 56.88 57.74 55.50 56.79 48.3M
2023-10-20 55.61 58.15 55.61 57.10 70.7M
2023-10-19 54.13 57.28 54.00 56.03 75.3M
2023-10-18 55.84 56.73 54.48 54.57 44.3M
2023-10-17 53.10 56.34 52.70 54.40 34.8M
2023-10-16 54.30 55.10 53.05 53.10 23.6M
2023-10-13 53.17 55.88 53.06 54.56 50.0M
2023-10-12 53.75 54.19 53.01 53.69 35.9M
2023-10-11 50.90 54.29 50.50 54.20 46.1M
2023-10-10 50.73 51.65 50.73 50.83 16.7M
2023-10-09 50.80 51.48 50.30 50.72 16.0M
2023-09-28 50.70 51.42 50.25 51.15 17.6M
2023-09-27 50.18 51.00 50.07 50.66 15.1M
2023-09-26 51.20 51.20 50.01 50.06 18.7M
2023-09-25 51.21 51.98 50.86 51.33 21.6M
2023-09-22 49.60 51.38 49.41 51.20 28.2M
2023-09-21 49.30 49.99 49.21 49.50 15.1M
2023-09-20 49.01 49.65 48.98 49.34 12.4M
2023-09-19 49.53 50.13 49.18 49.35 21.9M
2023-09-18 51.32 51.37 48.42 49.63 47.1M
2023-09-15 50.93 52.63 50.61 51.70 44.0M
2023-09-14 50.71 51.58 50.51 50.77 23.1M
2023-09-13 51.40 51.88 50.32 50.76 30.0M
2023-09-12 52.00 52.20 51.50 51.52 24.0M
2023-09-11 52.58 52.92 51.66 52.06 38.5M
2023-09-08 52.06 53.24 51.41 52.50 49.4M
2023-09-07 55.88 55.88 51.96 52.12 84.8M
2023-09-06 55.16 57.40 54.81 56.83 65.5M
2023-09-05 57.36 58.66 55.15 55.63 85.5M
2023-09-04 53.90 56.90 53.27 56.90 55.0M
2023-09-01 54.38 54.68 52.76 53.68 37.3M
2023-08-31 52.60 54.79 52.30 54.24 56.8M
2023-08-30 53.98 54.54 52.32 52.94 71.1M
2023-08-29 48.61 51.00 48.61 51.00 39.6M
2023-08-28 50.72 50.98 48.52 48.55 23.9M
2023-08-25 48.40 48.64 47.69 48.30 13.7M
2023-08-24 48.13 48.94 47.78 48.62 12.8M
2023-08-23 48.54 48.99 47.76 47.89 15.7M
2023-08-22 47.87 48.97 47.60 48.82 20.3M
2023-08-21 47.90 48.59 47.63 47.68 11.2M
2023-08-18 48.78 48.86 47.87 48.01 14.7M
2023-08-17 47.30 48.25 46.71 48.15 13.4M
2023-08-16 47.50 48.09 47.30 47.55 13.8M
2023-08-15 47.47 47.75 46.91 47.52 12.9M
2023-08-14 46.58 47.36 46.30 47.34 13.6M
2023-08-11 48.85 48.95 46.91 46.92 31.9M
2023-08-10 48.66 49.00 48.34 48.47 14.2M
2023-08-09 49.30 49.59 48.46 48.64 18.0M
2023-08-08 49.12 49.90 48.98 49.47 16.1M
2023-08-07 51.12 51.18 49.06 49.26 32.4M
2023-08-04 51.37 51.61 51.01 51.10 17.1M
2023-08-03 50.70 51.18 50.18 50.91 12.0M
2023-08-02 50.87 51.12 50.66 50.83 10.8M
2023-08-01 51.40 51.57 50.49 50.72 18.1M
2023-07-31 50.31 51.38 50.28 51.36 25.9M
2023-07-28 49.03 50.35 48.99 50.26 18.7M
2023-07-27 50.01 50.14 49.20 49.39 16.3M
2023-07-26 49.66 50.18 49.54 50.15 16.1M
2023-07-25 49.66 49.80 49.23 49.77 18.0M
2023-07-24 48.88 49.51 48.84 49.00 11.4M
2023-07-21 49.01 49.24 48.88 49.00 12.6M
2023-07-20 49.33 49.55 49.02 49.29 13.1M
2023-07-19 49.50 49.58 48.88 49.15 16.1M
2023-07-18 49.00 50.75 49.00 49.70 27.9M
2023-07-17 49.16 49.46 48.60 48.77 16.5M
2023-07-14 49.20 50.13 49.16 49.46 18.3M
2023-07-13 48.60 49.37 48.60 49.20 25.1M
2023-07-12 50.32 50.45 48.22 48.38 38.4M
2023-07-11 49.72 50.42 49.50 50.30 19.7M
2023-07-10 49.41 49.88 49.38 49.72 12.0M
2023-07-07 49.81 50.18 49.06 49.38 28.3M
2023-07-06 50.89 51.05 49.89 50.00 23.2M
2023-07-05 51.25 51.40 50.71 50.98 17.4M
2023-07-04 51.00 52.00 50.63 51.41 29.6M
2023-07-03 50.67 51.00 49.60 51.00 29.0M
2023-06-30 50.75 51.52 50.45 50.52 24.6M
2023-06-29 51.23 51.97 50.86 51.00 19.9M
2023-06-28 51.87 52.38 50.75 51.72 28.3M
2023-06-27 50.90 51.71 50.90 51.39 19.5M
2023-06-26 50.66 51.56 49.82 50.97 32.5M
2023-06-21 52.00 52.50 50.00 50.80 47.8M
2023-06-20 54.90 55.22 51.02 52.27 77.9M
2023-06-19 55.30 56.10 54.88 55.06 31.7M
2023-06-16 54.53 55.93 54.11 55.56 35.0M
2023-06-15 55.72 56.30 54.45 54.78 37.1M
2023-06-14 55.63 56.27 55.06 56.00 42.5M
2023-06-13 53.09 55.91 52.82 55.40 54.6M
2023-06-12 53.49 53.83 52.38 52.87 30.2M
2023-06-09 53.79 54.18 52.81 53.53 36.0M
2023-06-08 54.60 54.60 53.18 53.56 26.3M
2023-06-07 54.00 55.16 53.71 54.67 23.8M
2023-06-06 55.04 55.76 53.61 53.99 29.3M
2023-06-05 54.79 56.03 54.50 55.04 42.8M
2023-06-02 54.60 54.80 52.88 53.72 23.9M
2023-06-01 53.85 55.17 53.48 54.42 30.5M
2023-05-31 52.70 54.80 52.51 54.40 43.5M
2023-05-30 52.19 53.03 52.08 52.89 26.6M
2023-05-29 52.25 53.58 51.51 52.60 39.8M
2023-05-26 50.46 52.31 50.45 51.80 41.4M
2023-05-25 50.29 50.58 49.03 50.36 40.6M
2023-05-24 52.60 52.60 48.78 49.91 85.2M
2023-05-23 54.20 54.70 52.90 52.90 31.5M
2023-05-22 55.00 56.00 54.20 54.55 25.7M
2023-05-19 54.82 56.36 54.82 55.00 35.4M
2023-05-18 54.38 55.55 54.33 55.10 35.3M
2023-05-17 53.93 54.95 53.71 54.20 29.2M
2023-05-16 54.81 55.30 53.88 54.25 37.4M
2023-05-15 53.00 55.30 52.42 54.87 45.2M
2023-05-12 54.50 56.59 53.41 53.69 73.8M
2023-05-11 53.05 53.70 52.61 52.96 33.7M
2023-05-10 52.26 53.45 51.60 52.45 58.5M
2023-05-09 58.96 59.35 52.52 52.78 148.3M
2023-05-08 58.99 61.19 58.89 59.43 48.2M
2023-05-05 58.50 59.93 58.26 58.80 36.2M
2023-05-04 60.50 60.95 58.00 58.76 59.3M
2023-04-28 57.91 61.60 57.81 61.58 67.2M
2023-04-27 57.30 59.45 57.01 58.29 59.3M
2023-04-26 60.70 61.06 56.70 58.16 106.6M
2023-04-25 63.06 64.57 60.85 61.37 87.2M
2023-04-24 62.50 64.50 60.11 63.05 84.7M
2023-04-21 66.13 66.33 62.11 62.80 100.2M
2023-04-20 61.84 66.50 61.84 66.48 131.7M
2023-04-19 60.99 64.38 60.15 62.21 105.7M
2023-04-18 62.22 62.25 59.61 60.90 82.9M
2023-04-17 62.50 63.68 61.71 63.00 92.7M
2023-04-14 58.67 62.30 57.38 62.26 126.1M
2023-04-13 58.70 59.22 57.50 58.00 61.0M
2023-04-12 57.90 60.50 57.75 59.30 75.2M
2023-04-11 60.00 61.58 57.33 58.43 109.1M
2023-04-10 60.30 63.54 59.60 60.00 124.3M
2023-04-07 59.83 60.90 58.14 59.90 120.5M
2023-04-06 57.50 61.61 57.28 59.07 187.5M
2023-04-04 54.25 57.99 54.01 56.66 167.5M
2023-04-03 50.33 54.60 49.87 54.58 134.0M
2023-03-31 49.10 50.65 48.91 50.11 50.5M
2023-03-30 49.02 50.19 48.80 49.08 45.8M
2023-03-29 49.19 50.32 47.98 49.36 70.9M
2023-03-28 49.75 50.12 48.71 49.10 45.5M
2023-03-27 50.50 50.77 48.89 49.50 64.9M
2023-03-24 52.00 52.10 50.69 50.80 67.6M
2023-03-23 52.00 53.38 50.60 52.32 90.8M
2023-03-22 51.95 52.50 51.36 52.30 58.8M
2023-03-21 51.81 52.66 50.95 52.11 67.4M
2023-03-20 52.60 53.66 51.66 51.81 100.5M
2023-03-17 50.10 52.98 49.10 52.57 140.1M
2023-03-16 48.77 50.50 48.74 49.31 95.1M
2023-03-15 48.01 50.95 47.88 48.88 127.6M
2023-03-14 43.65 48.88 43.38 48.01 136.4M
2023-03-13 43.00 43.74 42.56 43.60 21.6M
2023-03-10 43.00 43.67 42.73 43.00 20.0M
2023-03-09 42.80 43.88 42.80 43.27 23.6M
2023-03-08 42.70 42.93 42.56 42.84 10.8M
2023-03-07 43.32 43.66 42.68 42.73 17.6M
2023-03-06 43.12 43.84 42.90 43.40 21.6M
2023-03-03 42.88 43.88 42.88 43.32 31.0M
2023-03-02 42.41 42.65 42.25 42.46 11.5M
2023-03-01 41.99 42.46 41.92 42.37 13.7M
2023-02-28 41.78 42.20 41.53 42.02 13.3M
2023-02-27 41.94 42.06 41.57 41.63 9.1M
2023-02-24 42.15 42.32 41.94 41.97 8.1M
2023-02-23 42.28 42.45 42.06 42.16 7.2M
2023-02-22 42.39 42.53 42.20 42.30 7.4M
2023-02-21 42.27 42.57 42.20 42.35 9.7M
2023-02-20 41.98 42.26 41.61 42.26 10.8M
2023-02-17 42.00 42.45 41.78 41.81 15.6M
2023-02-16 42.88 43.19 41.80 41.98 20.6M
2023-02-15 43.03 43.10 42.73 42.86 11.3M
2023-02-14 43.01 43.47 42.83 43.03 12.2M
2023-02-13 43.08 43.43 42.80 42.98 17.0M
2023-02-10 43.09 43.64 42.86 43.07 19.6M
2023-02-09 42.50 43.60 42.45 43.60 21.3M
2023-02-08 43.20 43.40 42.62 42.62 11.2M
2023-02-07 42.91 43.18 42.91 43.18 11.8M
2023-02-06 43.09 43.26 42.75 43.00 11.7M
2023-02-03 43.20 43.62 42.81 43.33 15.7M
2023-02-02 43.61 43.95 43.16 43.42 25.8M
2023-02-01 41.99 43.55 41.96 43.46 31.3M
2023-01-31 42.30 42.60 41.67 41.86 15.4M
2023-01-30 42.70 43.08 42.37 42.37 20.1M
2023-01-20 42.48 42.81 42.41 42.59 12.2M
2023-01-19 41.88 42.53 41.85 42.50 13.0M
2023-01-18 42.15 42.24 41.94 42.00 8.1M
2023-01-17 42.13 42.45 41.91 42.10 13.9M
2023-01-16 41.21 42.30 41.10 41.92 17.2M
2023-01-13 40.93 41.30 40.90 41.30 7.9M
2023-01-12 41.18 41.33 40.80 40.82 8.9M
2023-01-11 41.48 41.78 41.17 41.18 8.5M
2023-01-10 41.60 41.78 41.49 41.56 8.0M
2023-01-09 41.80 42.05 41.43 41.53 11.0M
2023-01-06 41.87 42.20 41.62 41.68 13.0M
2023-01-05 41.80 41.91 41.60 41.87 9.5M
2023-01-04 41.60 41.93 41.55 41.92 11.9M
2023-01-03 41.08 41.56 40.99 41.54 8.9M