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
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 54.70 54.70 53.65 54.03 0.2M
2022-12-29 54.93 55.12 54.15 54.18 0.2M
2022-12-28 56.53 56.62 54.52 54.81 0.3M
2022-12-27 56.53 57.30 55.21 56.33 0.2M
2022-12-26 55.42 57.18 55.02 56.53 0.1M
2022-12-23 55.60 56.00 55.15 55.75 0.1M
2022-12-22 56.60 57.23 55.57 55.66 0.1M
2022-12-21 57.65 58.19 56.00 56.49 0.2M
2022-12-20 58.98 59.60 57.70 58.23 0.3M
2022-12-19 60.24 60.56 57.50 57.68 0.4M
2022-12-16 62.00 62.00 60.13 60.24 0.4M
2022-12-15 60.32 62.66 59.92 62.04 0.6M
2022-12-14 60.96 61.92 60.50 60.50 0.5M
2022-12-13 60.00 60.96 59.19 59.96 0.4M
2022-12-12 61.23 61.92 59.68 61.00 0.4M
2022-12-09 59.51 60.58 59.41 59.45 0.3M
2022-12-08 61.13 61.13 59.81 59.85 0.3M
2022-12-07 61.90 61.90 60.81 61.13 0.3M
2022-12-06 61.01 62.67 60.98 61.90 0.4M
2022-12-05 61.48 61.48 60.48 61.01 0.3M
2022-12-02 61.98 62.25 60.15 61.00 0.3M
2022-12-01 61.90 62.77 61.50 61.59 0.4M
2022-11-30 61.69 62.05 61.00 61.17 0.2M
2022-11-29 60.65 61.88 60.47 61.69 0.3M
2022-11-28 60.85 61.35 59.56 60.25 0.2M
2022-11-25 61.33 62.30 60.72 60.89 0.2M
2022-11-24 62.29 62.30 61.17 61.55 0.3M
2022-11-23 63.80 64.17 60.41 61.55 0.6M
2022-11-22 64.57 65.54 63.33 63.36 0.5M
2022-11-21 64.17 64.90 63.31 64.50 0.4M
2022-11-18 65.75 66.80 64.00 64.17 0.8M
2022-11-17 64.32 65.55 62.71 65.48 0.8M
2022-11-16 65.94 65.94 64.08 64.32 0.7M
2022-11-15 61.83 65.80 61.80 65.54 1.2M
2022-11-14 61.70 63.45 61.03 62.19 0.4M
2022-11-11 62.84 63.96 61.70 61.70 0.5M
2022-11-10 62.18 63.03 61.00 61.20 0.3M
2022-11-09 63.27 63.43 62.50 62.62 0.2M
2022-11-08 63.60 64.11 62.40 62.78 0.4M
2022-11-07 63.86 64.69 63.55 63.88 0.4M
2022-11-04 64.90 64.90 63.50 64.22 0.7M
2022-11-03 61.60 64.98 61.31 64.87 0.8M
2022-11-02 61.96 62.85 61.79 62.10 0.4M
2022-11-01 61.99 61.99 60.32 61.98 0.4M
2022-10-31 58.94 62.19 58.01 61.50 0.7M
2022-10-28 59.90 60.97 57.50 58.15 0.5M
2022-10-27 59.78 61.46 59.13 60.22 0.4M
2022-10-26 57.68 60.00 57.68 59.85 0.4M
2022-10-25 57.89 58.70 56.68 57.79 0.3M
2022-10-24 58.51 60.10 57.71 58.02 0.4M
2022-10-21 59.30 59.30 57.83 58.65 0.3M
2022-10-20 57.25 60.21 56.66 59.21 0.5M
2022-10-19 58.58 58.58 57.26 57.28 0.2M
2022-10-18 58.88 59.25 57.60 58.26 0.3M
2022-10-17 56.41 59.00 56.33 59.00 0.4M
2022-10-14 55.60 57.50 55.41 56.91 0.4M
2022-10-13 54.42 56.27 54.42 55.15 0.4M
2022-10-12 53.25 55.24 52.73 55.02 0.4M
2022-10-11 53.15 53.77 51.19 53.15 0.2M
2022-10-10 55.33 55.33 51.72 53.15 0.5M
2022-09-30 56.40 56.40 55.00 55.00 0.2M
2022-09-29 56.25 56.55 55.00 55.59 0.2M
2022-09-28 59.00 59.00 55.52 55.52 0.3M
2022-09-27 56.80 58.45 56.80 58.10 0.3M
2022-09-26 57.88 59.00 56.50 56.73 0.3M
2022-09-23 60.80 60.97 57.60 57.92 0.3M
2022-09-22 59.51 61.19 59.51 59.97 0.2M
2022-09-21 59.10 60.30 58.38 59.91 0.2M
2022-09-20 59.39 60.34 59.11 59.39 0.1M
2022-09-19 62.60 62.66 58.80 59.17 0.4M
2022-09-16 62.79 63.70 62.12 62.53 0.3M
2022-09-15 64.73 65.00 62.22 62.75 0.3M
2022-09-14 62.58 64.88 62.58 64.50 0.3M
2022-09-13 64.87 65.49 63.88 64.46 0.2M
2022-09-09 64.29 64.37 63.50 63.84 0.2M
2022-09-08 65.00 65.11 64.06 64.28 0.3M
2022-09-07 64.50 66.38 64.00 65.49 0.5M
2022-09-06 64.64 64.90 63.72 64.35 0.3M
2022-09-05 65.56 65.56 63.76 64.13 0.3M
2022-09-02 63.80 65.65 63.70 65.56 0.4M
2022-09-01 64.40 65.89 63.86 64.28 0.4M
2022-08-31 64.79 65.47 63.38 63.70 0.4M
2022-08-30 64.40 65.80 64.05 65.28 0.5M
2022-08-29 62.53 65.48 62.50 64.40 0.6M
2022-08-26 64.35 65.16 62.52 62.52 0.5M
2022-08-25 65.97 66.35 63.48 64.05 0.5M
2022-08-24 70.96 71.06 65.30 65.59 1.3M
2022-08-23 72.36 72.64 71.00 71.06 0.6M
2022-08-22 72.67 73.57 71.05 72.02 0.5M
2022-08-19 75.86 77.77 72.50 72.70 1.2M
2022-08-18 72.60 76.76 71.32 75.88 1.6M
2022-08-17 73.09 73.60 71.98 72.70 0.7M
2022-08-16 73.40 74.77 72.52 73.00 1.0M
2022-08-15 73.73 75.50 73.18 74.09 0.9M
2022-08-12 77.50 78.50 74.46 74.50 1.6M
2022-08-11 78.00 80.63 77.55 77.64 1.5M
2022-08-10 77.50 81.80 76.60 78.21 2.2M
2022-08-09 74.30 78.60 73.18 78.16 2.1M
2022-08-08 78.00 78.50 74.10 74.90 2.4M
2022-08-05 70.57 79.85 70.57 78.81 3.7M
2022-08-04 68.44 71.99 67.85 70.45 1.8M
2022-08-03 65.50 69.67 65.50 67.26 1.3M
2022-08-02 66.80 67.28 64.50 65.45 0.9M
2022-08-01 65.99 67.48 64.51 67.30 0.6M
2022-07-29 66.98 67.01 65.42 65.46 0.5M
2022-07-28 65.55 67.48 65.55 66.75 0.8M
2022-07-27 64.55 65.58 63.77 65.17 0.4M
2022-07-26 64.56 64.74 63.00 64.55 0.5M
2022-07-25 64.45 65.39 63.50 64.25 0.7M
2022-07-22 66.40 67.00 63.91 64.23 0.7M
2022-07-21 63.48 66.50 63.33 65.94 0.9M
2022-07-20 64.68 65.48 63.72 64.10 0.8M
2022-07-19 61.78 62.99 61.50 62.99 0.5M
2022-07-18 60.73 62.87 60.73 62.14 0.5M
2022-07-15 61.72 63.69 60.17 61.50 0.6M
2022-07-14 60.75 63.00 60.75 61.72 0.5M
2022-07-13 62.08 63.00 60.73 61.00 0.5M
2022-07-12 64.51 64.81 62.27 62.28 0.6M
2022-07-11 64.90 65.55 64.00 64.51 0.5M
2022-07-08 64.69 67.84 64.56 65.55 1.0M
2022-07-07 65.16 65.55 64.01 64.40 0.5M
2022-07-06 63.68 66.28 63.00 65.19 0.9M
2022-07-05 64.93 65.42 63.00 63.67 0.7M
2022-07-04 66.68 67.00 63.83 64.96 1.0M
2022-07-01 69.50 69.50 67.00 67.62 0.9M
2022-06-30 68.02 70.49 68.02 69.69 0.6M
2022-06-29 70.79 72.86 68.59 69.05 1.1M
2022-06-28 69.43 72.14 68.00 71.10 1.1M
2022-06-27 70.21 70.69 68.57 69.42 0.8M
2022-06-24 71.16 71.36 69.11 69.75 1.1M
2022-06-23 66.41 70.46 65.86 70.19 1.6M
2022-06-22 67.13 67.84 65.27 65.57 0.7M
2022-06-21 67.84 68.93 66.34 67.12 0.6M
2022-06-20 67.14 68.29 66.88 67.84 0.5M
2022-06-17 67.14 67.85 65.72 67.39 0.7M
2022-06-16 66.79 69.04 65.66 68.01 1.1M
2022-06-15 64.63 67.49 64.63 65.79 0.8M
2022-06-14 67.10 67.10 62.86 65.00 1.0M
2022-06-13 66.42 68.43 66.14 67.10 0.7M
2022-06-10 66.21 67.77 65.71 67.20 0.7M
2022-06-09 68.21 68.81 65.74 66.21 1.0M
2022-06-08 71.42 71.42 67.39 68.21 1.6M
2022-06-07 72.85 74.25 69.88 70.81 1.9M
2022-06-06 68.20 72.95 66.93 72.95 2.4M
2022-06-02 63.18 67.36 62.54 67.01 1.7M
2022-06-01 61.97 65.61 59.91 63.56 1.3M
2022-05-31 59.38 61.35 58.30 61.25 0.6M
2022-05-30 57.79 59.34 57.54 59.21 0.4M
2022-05-27 59.04 59.91 57.45 57.77 0.4M
2022-05-26 59.36 59.36 57.66 58.31 0.4M
2022-05-25 59.71 60.61 58.94 59.70 0.4M
2022-05-24 62.41 63.55 59.57 59.57 0.8M
2022-05-23 62.21 62.93 61.50 62.93 0.6M
2022-05-20 62.84 63.29 61.86 62.25 0.7M
2022-05-19 60.14 63.12 60.00 62.81 0.9M
2022-05-18 60.43 62.07 60.21 61.27 0.7M
2022-05-17 59.51 60.98 59.34 60.44 0.6M
2022-05-16 60.14 61.84 58.99 60.00 0.6M
2022-05-13 59.46 60.41 58.94 59.75 0.5M
2022-05-12 58.30 59.91 58.21 59.39 0.6M
2022-05-11 58.45 60.64 57.87 59.11 1.2M
2022-05-10 57.01 59.52 56.11 58.32 0.8M
2022-05-09 57.14 58.48 56.49 57.29 0.3M
2022-05-06 56.60 58.36 56.08 57.36 0.5M
2022-05-05 56.13 59.12 55.79 57.97 0.9M
2022-04-29 53.65 56.64 53.57 56.58 0.8M
2022-04-28 53.93 54.29 51.90 53.09 0.6M
2022-04-27 50.71 54.04 50.71 53.92 0.8M
2022-04-26 54.46 55.61 51.79 51.80 0.6M
2022-04-25 60.01 60.66 53.59 54.07 0.7M
2022-04-22 62.86 63.14 60.64 60.75 0.6M
2022-04-21 65.32 66.66 62.56 63.00 0.6M
2022-04-20 66.39 66.39 64.76 65.33 0.3M
2022-04-19 67.86 68.41 65.51 65.64 0.6M
2022-04-18 64.44 67.57 63.99 67.49 0.7M
2022-04-15 66.99 66.99 63.76 64.68 0.8M
2022-04-14 67.35 68.53 66.60 67.43 0.6M
2022-04-13 69.11 69.11 66.86 66.91 0.4M
2022-04-12 68.84 69.41 66.79 68.93 0.6M
2022-04-11 73.43 73.50 68.54 68.92 0.8M
2022-04-08 77.24 77.24 71.94 73.76 0.9M
2022-04-07 78.66 79.13 76.51 76.53 0.6M
2022-04-06 78.46 78.93 77.15 78.80 0.5M
2022-04-01 78.40 80.04 77.16 78.46 0.6M
2022-03-31 79.50 80.43 77.29 77.68 0.9M
2022-03-30 80.00 80.67 79.29 80.49 0.5M
2022-03-29 82.04 82.04 78.93 79.31 0.6M
2022-03-28 80.01 81.99 78.97 81.59 0.5M
2022-03-25 83.90 84.56 80.86 80.99 0.9M
2022-03-24 86.64 86.97 82.36 82.91 1.2M
2022-03-23 88.70 89.43 86.95 87.21 0.8M
2022-03-22 89.64 90.30 88.36 88.82 0.9M
2022-03-21 87.64 90.70 87.09 90.47 1.5M
2022-03-18 87.84 89.40 86.70 87.59 1.1M
2022-03-17 89.99 93.45 88.09 88.36 2.4M
2022-03-16 85.45 89.92 84.05 89.50 1.9M
2022-03-15 83.94 88.36 83.71 83.93 1.6M
2022-03-14 88.57 88.57 84.57 84.64 1.2M
2022-03-11 84.72 89.36 84.29 89.30 1.5M
2022-03-10 91.91 92.00 85.82 86.25 2.1M
2022-03-09 80.66 88.57 80.66 88.11 2.7M
2022-03-08 80.61 82.31 77.86 80.66 0.6M
2022-03-07 83.18 84.11 80.11 80.61 0.5M
2022-03-04 82.91 85.49 82.39 83.60 0.7M
2022-03-03 84.16 84.91 82.69 82.91 0.4M
2022-03-02 84.22 84.57 83.25 83.94 0.5M
2022-03-01 85.26 86.15 84.05 84.91 0.6M
2022-02-28 84.86 85.49 83.26 85.26 0.8M
2022-02-25 84.57 85.70 83.66 84.11 0.7M
2022-02-24 84.64 86.64 82.15 83.25 1.4M
2022-02-23 79.50 87.14 79.41 85.26 1.7M
2022-02-22 81.07 81.91 78.85 79.72 0.7M
2022-02-21 80.80 81.89 80.72 81.58 0.5M
2022-02-18 81.51 81.99 80.75 81.43 0.4M
2022-02-17 83.44 84.26 82.16 82.36 0.5M
2022-02-16 83.58 84.24 82.37 82.96 0.5M
2022-02-15 80.57 83.49 80.44 83.44 0.6M
2022-02-14 78.79 80.50 77.87 80.46 0.5M
2022-02-11 82.46 82.46 79.06 79.51 0.6M
2022-02-10 82.74 84.13 82.29 82.41 0.5M
2022-02-09 81.21 83.31 80.52 83.12 0.6M
2022-02-08 81.36 81.43 78.94 81.43 0.4M
2022-02-07 80.71 82.02 80.39 80.63 0.4M
2022-01-28 79.86 81.00 77.14 79.68 0.6M
2022-01-27 81.34 82.43 79.29 79.36 0.6M
2022-01-26 83.29 83.57 80.71 81.46 0.6M
2022-01-25 87.86 88.46 82.29 82.57 0.9M
2022-01-24 88.14 89.20 87.64 88.21 0.4M
2022-01-21 91.86 92.76 88.43 88.44 0.9M
2022-01-20 95.00 95.28 91.82 91.90 1.0M
2022-01-19 96.37 97.11 94.65 95.00 0.8M
2022-01-18 96.14 99.27 95.24 97.18 1.4M
2022-01-17 94.77 96.32 94.00 95.97 0.8M
2022-01-14 96.16 96.16 94.65 94.74 1.1M
2022-01-13 97.35 97.36 96.21 96.21 1.0M
2022-01-12 97.23 97.71 96.79 97.33 0.6M
2022-01-11 97.86 98.21 96.79 97.10 0.7M
2022-01-10 97.05 98.27 96.54 97.99 0.7M
2022-01-07 97.50 98.14 96.70 97.06 0.7M
2022-01-06 96.70 98.41 96.69 97.79 0.7M
2022-01-05 99.21 99.21 97.06 97.11 1.0M
2022-01-04 102.51 102.86 99.20 99.34 1.3M