芯导科技

688230
🏛️ 中国 →
82.56
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
09:30 75.90 75.90 75.13 75.78 111.4K
09:35 75.70 77.38 75.50 76.60 157.3K
09:40 76.67 77.06 76.19 76.50 51.0K
09:45 76.32 76.32 75.80 76.00 60.0K
09:50 75.82 76.06 75.62 75.82 21.3K
09:55 75.81 75.88 75.38 75.87 130.2K
10:00 75.72 75.90 75.41 75.56 22.7K
10:05 75.60 76.05 75.60 76.05 22.0K
10:10 76.11 76.19 75.80 76.05 23.7K
10:15 76.17 76.29 75.71 75.76 20.8K
10:20 75.92 76.00 75.79 75.97 17.7K
10:25 76.15 76.27 75.98 75.98 4.1K
10:30 75.98 77.05 75.98 77.05 75.3K
10:35 77.02 77.02 76.37 77.00 70.4K
10:40 77.00 77.35 76.80 77.17 89.1K
10:45 77.18 77.97 77.17 77.75 178.6K
10:50 77.75 78.25 77.57 77.76 109.0K
10:55 77.90 78.78 77.70 78.78 109.1K
11:00 78.78 78.88 78.33 78.87 85.4K
11:05 78.87 78.88 78.00 78.00 54.9K
11:10 78.04 78.07 77.29 77.29 35.1K
11:15 77.32 77.94 77.32 77.54 55.8K
11:20 77.50 77.50 77.01 77.20 27.8K
11:25 77.20 77.46 77.19 77.28 28.1K
13:00 77.40 77.41 76.76 76.76 60.9K
13:05 76.76 76.76 76.50 76.50 20.9K
13:10 76.50 77.41 76.44 77.41 82.2K
13:15 77.41 77.41 77.06 77.29 10.7K
13:20 77.11 77.30 77.11 77.25 7.0K
13:25 77.24 77.32 77.15 77.23 9.5K
13:30 77.23 77.25 76.95 76.97 18.2K
13:35 77.00 77.02 76.77 76.91 18.3K
13:40 76.93 77.00 76.87 76.96 13.2K
13:45 76.96 77.22 76.89 77.22 29.0K
13:50 77.33 77.39 76.88 76.90 18.9K
13:55 76.91 76.91 76.65 76.65 36.9K
14:00 76.63 77.05 76.63 77.05 42.8K
14:05 77.05 77.05 76.95 76.98 7.1K
14:10 77.08 77.08 76.78 76.78 21.3K
14:15 76.78 77.18 76.78 77.04 23.3K
14:20 77.00 77.05 76.77 76.77 13.9K
14:25 76.76 76.98 76.68 76.79 20.6K
14:30 76.78 76.96 76.65 76.68 24.1K
14:35 76.66 76.98 76.66 76.76 28.0K
14:40 76.76 77.10 76.73 77.10 29.6K
14:45 77.03 77.15 76.89 77.15 39.3K
14:50 77.15 77.18 77.01 77.10 72.7K
14:55 77.09 77.12 77.04 77.08 25.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 76.44 82.56 76.44 82.56 3.4M
2025-09-26 76.06 78.88 75.13 77.18 2.3M
2025-09-25 76.58 77.68 75.81 76.06 1.6M
2025-09-24 74.70 78.55 74.00 77.13 2.9M
2025-09-23 73.76 74.80 71.20 74.70 1.7M
2025-09-22 73.15 74.56 72.68 74.10 1.1M
2025-09-19 74.31 75.67 73.00 73.15 1.5M
2025-09-18 75.48 78.64 73.39 74.47 2.7M
2025-09-17 74.90 76.76 73.88 75.38 1.9M
2025-09-16 75.62 76.79 73.51 75.70 2.6M
2025-09-15 77.77 78.80 74.73 75.32 2.6M
2025-09-12 71.00 79.80 70.40 76.87 4.9M
2025-09-11 69.16 71.90 68.50 70.85 1.9M
2025-09-10 69.42 72.18 67.52 70.08 2.6M
2025-09-09 68.03 69.03 67.41 68.26 1.3M
2025-09-08 66.31 69.26 65.09 68.86 1.8M
2025-09-05 65.00 66.60 64.15 65.95 1.1M
2025-09-04 66.13 67.41 63.67 64.66 1.9M
2025-09-03 67.57 68.55 66.39 66.40 1.1M
2025-09-02 70.65 70.96 66.29 67.89 2.2M
2025-09-01 69.69 71.50 69.29 70.08 2.1M
2025-08-29 69.00 69.33 67.80 68.90 1.6M
2025-08-28 68.40 69.88 67.12 69.19 2.8M
2025-08-27 69.97 72.77 68.97 68.97 2.5M
2025-08-26 70.55 70.69 69.30 69.69 1.6M
2025-08-25 71.92 72.96 70.50 71.08 2.3M
2025-08-22 70.11 72.19 69.88 71.57 2.1M
2025-08-21 73.36 74.00 70.02 70.29 2.0M
2025-08-20 70.84 72.50 68.66 72.34 2.1M
2025-08-19 71.70 73.96 70.01 70.62 2.6M
2025-08-18 70.53 72.17 70.27 71.00 2.1M
2025-08-15 69.00 70.88 68.50 70.38 2.0M
2025-08-14 72.80 72.95 69.11 69.80 2.4M
2025-08-13 73.66 74.78 71.50 72.71 3.3M
2025-08-12 73.05 76.00 71.00 74.62 3.5M
2025-08-11 71.48 74.25 69.58 73.05 3.3M
2025-08-08 73.99 74.45 71.00 72.35 3.7M
2025-08-07 69.00 79.40 68.51 74.95 6.5M
2025-08-06 68.39 70.75 66.48 69.00 3.7M
2025-08-05 70.70 70.92 66.67 69.01 5.3M
2025-08-04 65.00 73.69 63.00 69.00 7.6M
2025-08-01 63.00 64.30 61.60 61.90 1.9M
2025-07-31 65.00 67.00 63.53 63.90 3.4M
2025-07-30 62.00 65.72 61.00 65.21 3.8M
2025-07-29 61.64 64.98 60.80 62.29 3.3M
2025-07-28 62.34 62.41 60.35 61.82 2.9M
2025-07-25 55.03 65.00 54.36 62.30 4.9M
2025-07-24 54.67 55.50 54.42 54.97 1.1M
2025-07-23 54.96 55.75 54.05 54.42 1.3M
2025-07-22 53.90 56.00 53.40 54.96 2.2M
2025-07-21 51.97 54.00 51.10 53.90 2.1M
2025-07-18 52.27 52.79 51.20 51.37 1.1M
2025-07-17 51.47 51.99 51.07 51.79 0.7M
2025-07-16 51.45 52.47 51.38 51.39 0.6M
2025-07-15 51.85 52.36 51.24 51.88 0.8M
2025-07-14 51.87 52.30 51.13 51.87 0.6M
2025-07-11 51.85 52.38 50.85 51.87 1.3M
2025-07-10 53.26 54.22 52.18 52.21 1.1M
2025-07-09 54.40 55.00 53.40 53.67 1.2M
2025-07-08 53.63 54.68 53.12 54.35 1.1M
2025-07-07 53.50 53.91 53.00 53.63 0.8M
2025-07-04 53.25 54.67 52.48 53.55 1.6M
2025-07-03 54.30 54.30 52.00 53.19 1.9M
2025-07-02 54.18 56.81 53.93 54.33 2.7M
2025-07-01 55.21 55.84 53.91 54.30 2.0M
2025-06-30 54.65 55.86 54.33 55.43 1.8M
2025-06-27 54.66 55.35 53.98 54.61 1.7M
2025-06-26 54.65 56.98 54.05 54.89 2.6M
2025-06-25 53.60 55.14 53.53 54.53 1.7M
2025-06-24 54.60 54.64 53.45 54.12 2.5M
2025-06-23 48.68 55.55 48.30 54.60 4.3M
2025-06-20 50.12 50.81 48.56 48.68 1.1M
2025-06-19 49.42 51.46 49.42 50.01 1.3M
2025-06-18 50.58 50.98 48.90 49.91 1.5M
2025-06-17 52.45 53.45 50.16 50.58 1.6M
2025-06-16 52.19 53.39 51.67 52.45 1.7M
2025-06-13 49.91 52.38 49.05 52.19 2.4M
2025-06-12 49.00 50.38 48.60 50.36 1.6M
2025-06-11 49.30 50.36 48.60 49.20 1.3M
2025-06-10 49.00 49.60 48.20 49.29 1.1M
2025-06-09 49.11 49.87 48.89 49.68 0.9M
2025-06-06 49.97 49.97 48.61 49.10 1.2M
2025-06-05 49.97 50.21 49.09 49.89 1.1M
2025-06-04 48.45 50.55 48.45 49.87 1.8M
2025-06-03 48.31 48.79 47.50 48.53 0.9M
2025-05-30 48.09 49.30 47.68 48.29 1.2M
2025-05-29 49.51 49.70 48.44 48.54 1.6M
2025-05-28 47.86 49.40 47.83 49.37 1.7M
2025-05-27 47.36 48.76 46.51 48.23 1.6M
2025-05-26 47.75 49.49 47.52 47.62 1.5M
2025-05-23 47.37 48.80 46.51 47.79 2.2M
2025-05-22 47.00 48.20 46.33 47.70 1.7M
2025-05-21 46.99 48.49 46.80 47.87 1.8M
2025-05-20 44.78 47.93 44.28 47.26 1.8M
2025-05-19 44.49 45.03 44.05 44.78 0.4M
2025-05-16 44.12 45.16 44.12 44.48 0.4M
2025-05-15 45.45 46.08 44.40 44.50 0.5M
2025-05-14 45.75 46.43 45.07 45.50 1.0M
2025-05-13 44.78 46.80 44.61 46.01 1.8M
2025-05-12 43.88 44.87 43.88 44.52 0.6M
2025-05-09 44.23 44.50 43.70 43.87 0.5M
2025-05-08 43.97 44.92 43.86 44.81 0.5M
2025-05-07 44.85 45.70 44.02 44.39 0.7M
2025-05-06 44.35 45.14 44.35 44.79 0.7M
2025-04-30 43.99 45.00 43.43 44.35 0.8M
2025-04-29 41.70 43.88 41.44 43.44 0.9M
2025-04-28 41.85 41.91 40.93 41.55 0.5M
2025-04-25 42.20 42.46 41.46 41.85 0.8M
2025-04-24 43.09 43.43 41.89 42.49 0.5M
2025-04-23 43.24 43.82 42.72 43.06 0.7M
2025-04-22 42.79 43.50 42.64 43.35 0.7M
2025-04-21 41.98 43.18 41.32 42.77 0.5M
2025-04-18 41.80 42.67 41.29 41.88 0.6M
2025-04-17 41.90 43.43 41.62 42.31 1.0M
2025-04-16 42.51 43.39 41.45 42.10 0.8M
2025-04-15 42.63 42.82 41.80 42.34 0.6M
2025-04-14 42.88 43.61 42.35 42.48 1.0M
2025-04-11 40.30 43.50 40.03 42.22 1.6M
2025-04-10 40.39 41.60 40.28 40.29 1.1M
2025-04-09 37.48 39.49 35.35 39.27 1.3M
2025-04-08 36.42 39.87 36.42 37.85 1.2M
2025-04-07 38.60 42.79 35.86 36.42 1.4M
2025-04-03 45.06 46.09 44.57 44.83 0.4M
2025-04-02 44.96 45.97 44.80 45.39 0.3M
2025-04-01 44.51 45.80 44.51 45.05 0.3M
2025-03-31 45.00 45.43 44.30 45.29 0.5M
2025-03-28 45.80 46.66 45.20 45.20 0.4M
2025-03-27 46.07 46.87 44.90 45.95 0.7M
2025-03-26 45.63 46.60 45.52 46.00 0.6M
2025-03-25 45.80 46.13 45.45 45.63 0.4M
2025-03-24 46.05 46.75 44.87 46.09 0.7M
2025-03-21 47.11 47.48 46.25 46.31 0.8M
2025-03-20 48.05 48.15 47.14 47.48 0.6M
2025-03-19 48.37 48.90 47.72 48.02 0.6M
2025-03-18 48.23 49.13 48.01 48.54 0.7M
2025-03-17 48.12 48.28 47.53 48.08 0.6M
2025-03-14 47.15 48.10 46.80 48.07 0.8M
2025-03-13 48.80 48.91 46.76 47.15 1.3M
2025-03-12 49.34 49.59 48.73 48.94 1.0M
2025-03-11 48.28 49.40 48.20 49.20 1.0M
2025-03-10 49.80 49.80 48.60 49.05 0.7M
2025-03-07 49.92 50.35 48.80 49.33 1.4M
2025-03-06 50.48 50.90 50.20 50.37 1.9M
2025-03-05 49.90 51.12 49.05 50.10 1.4M
2025-03-04 47.80 50.15 47.57 49.93 1.6M
2025-03-03 48.25 48.92 47.51 48.09 0.9M
2025-02-28 49.90 50.61 48.07 48.15 1.7M
2025-02-27 51.38 52.02 49.52 50.80 2.2M
2025-02-26 50.12 51.20 49.57 50.76 1.9M
2025-02-25 49.48 50.76 49.10 50.10 2.1M
2025-02-24 49.90 50.84 49.46 50.00 2.7M
2025-02-21 47.78 49.46 46.82 49.46 2.5M
2025-02-20 47.60 47.62 46.72 47.33 1.0M
2025-02-19 45.50 47.42 45.29 47.39 1.6M
2025-02-18 46.90 47.51 45.09 45.21 1.2M
2025-02-17 46.71 47.77 46.50 46.90 1.4M
2025-02-14 46.50 46.87 45.79 46.01 1.0M
2025-02-13 48.30 48.37 46.51 46.70 1.5M
2025-02-12 47.10 48.22 46.89 48.20 1.3M
2025-02-11 48.38 48.39 47.08 47.15 1.1M
2025-02-10 47.94 48.29 47.59 48.08 1.3M
2025-02-07 48.24 48.87 47.35 47.94 1.8M
2025-02-06 46.60 48.18 46.30 48.05 1.8M
2025-02-05 46.97 47.42 46.10 46.63 0.9M
2025-01-27 47.16 47.59 46.04 46.04 0.7M
2025-01-24 46.37 47.20 46.37 47.16 0.8M
2025-01-23 46.85 47.67 46.28 46.37 0.9M
2025-01-22 46.60 47.32 46.10 46.39 0.8M
2025-01-21 46.53 47.25 46.00 47.01 1.1M
2025-01-20 46.50 46.69 46.01 46.17 0.7M
2025-01-17 45.36 46.86 45.05 46.31 1.2M
2025-01-16 45.99 46.66 44.98 45.35 0.9M
2025-01-15 45.88 46.25 45.11 45.73 0.7M
2025-01-14 43.82 46.00 43.80 45.88 1.2M
2025-01-13 42.88 44.80 42.21 43.82 0.8M
2025-01-10 44.45 45.72 43.72 43.80 0.8M
2025-01-09 44.50 45.59 44.50 44.64 0.7M
2025-01-08 44.33 45.51 42.80 44.86 1.2M
2025-01-07 43.34 44.80 43.06 44.63 1.0M
2025-01-06 43.89 44.44 42.66 43.34 0.6M
2025-01-03 45.68 45.99 43.85 43.86 1.2M
2025-01-02 47.09 47.45 45.10 45.68 1.3M