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
2023-12-29 40.60 42.01 40.45 41.84 0.4M
2023-12-28 39.23 41.00 39.02 40.75 0.3M
2023-12-27 39.13 39.90 38.88 39.46 0.2M
2023-12-26 39.70 39.70 38.91 39.12 0.3M
2023-12-25 40.25 40.92 39.77 40.14 0.3M
2023-12-22 40.67 41.09 40.19 40.42 0.3M
2023-12-21 41.00 41.45 40.06 40.76 0.3M
2023-12-20 41.40 41.84 41.02 41.09 0.2M
2023-12-19 40.86 41.50 40.46 41.40 0.3M
2023-12-18 41.30 41.60 40.61 40.84 0.3M
2023-12-15 41.85 42.20 41.28 41.36 0.3M
2023-12-14 42.00 42.59 41.77 41.85 0.4M
2023-12-13 42.37 42.37 41.57 42.00 0.4M
2023-12-12 41.60 42.75 41.60 42.37 0.4M
2023-12-11 41.30 42.45 40.94 42.32 0.6M
2023-12-08 41.24 42.30 41.24 41.59 0.4M
2023-12-07 41.15 42.09 41.10 41.33 0.3M
2023-12-06 41.16 42.06 41.15 41.53 0.4M
2023-12-05 42.86 42.86 41.45 41.51 0.6M
2023-12-04 43.50 43.52 42.70 43.11 0.3M
2023-12-01 43.28 43.49 42.79 43.26 0.3M
2023-11-30 44.26 44.29 42.80 43.28 0.4M
2023-11-29 44.18 45.37 44.18 44.21 0.5M
2023-11-28 43.82 44.85 43.77 44.24 0.5M
2023-11-27 42.67 44.15 42.67 43.91 0.6M
2023-11-24 44.08 44.46 42.82 42.97 0.4M
2023-11-23 43.12 44.15 43.09 44.07 0.3M
2023-11-22 44.00 44.63 43.10 43.10 0.5M
2023-11-21 44.90 45.04 44.09 44.18 0.5M
2023-11-20 45.01 45.24 44.65 44.99 0.4M
2023-11-17 44.63 45.30 44.40 44.96 0.4M
2023-11-16 45.70 45.70 44.52 44.69 0.4M
2023-11-15 45.85 45.88 44.92 45.15 0.4M
2023-11-14 44.54 45.65 44.46 45.14 0.6M
2023-11-13 43.80 44.72 43.80 44.67 0.6M
2023-11-10 43.69 44.66 43.55 43.80 0.5M
2023-11-09 44.31 44.80 43.63 43.81 0.5M
2023-11-08 44.70 44.73 43.87 44.35 0.6M
2023-11-07 44.41 44.83 44.31 44.57 0.6M
2023-11-06 44.38 44.95 44.20 44.63 0.7M
2023-11-03 43.19 44.23 42.82 44.20 0.8M
2023-11-02 43.50 43.50 42.63 42.64 0.5M
2023-11-01 43.24 43.80 43.01 43.11 0.4M
2023-10-31 43.25 43.82 42.70 43.28 0.5M
2023-10-30 41.76 43.39 41.20 43.30 0.7M
2023-10-27 40.64 41.91 40.03 41.80 0.6M
2023-10-26 40.38 40.88 39.90 40.80 0.3M
2023-10-25 41.02 41.18 39.90 40.51 0.5M
2023-10-24 39.04 40.79 38.18 40.75 0.6M
2023-10-23 40.35 40.55 38.61 39.18 0.4M
2023-10-20 42.01 42.67 40.20 40.39 0.6M
2023-10-19 40.61 43.31 40.51 42.17 1.0M
2023-10-18 41.63 42.22 40.90 40.90 0.3M
2023-10-17 42.01 42.24 41.52 42.00 0.3M
2023-10-16 43.77 43.77 41.66 42.04 0.5M
2023-10-13 42.11 43.53 42.11 43.30 0.5M
2023-10-12 43.23 43.23 42.38 42.86 0.5M
2023-10-11 41.69 43.13 41.54 42.80 0.7M
2023-10-10 41.18 42.12 41.18 41.60 0.4M
2023-10-09 41.54 41.72 40.62 41.05 0.3M
2023-09-28 40.98 41.69 40.12 41.39 0.3M
2023-09-27 40.90 41.36 40.30 40.56 0.3M
2023-09-26 41.32 41.41 40.55 40.90 0.2M
2023-09-25 41.48 41.67 40.53 41.35 0.3M
2023-09-22 40.16 41.38 39.60 41.31 0.3M
2023-09-21 40.28 40.70 40.03 40.18 0.2M
2023-09-20 40.60 41.43 40.20 40.20 0.2M
2023-09-19 41.53 41.53 40.40 40.94 0.3M
2023-09-18 41.82 41.84 41.12 41.53 0.3M
2023-09-15 41.48 42.68 40.83 41.82 0.5M
2023-09-14 41.69 41.76 40.70 41.05 0.3M
2023-09-13 42.05 42.44 41.29 41.69 0.3M
2023-09-12 42.43 42.68 41.93 42.22 0.3M
2023-09-11 42.66 42.96 42.20 42.43 0.4M
2023-09-08 41.94 43.00 41.94 42.60 0.5M
2023-09-07 43.40 43.40 42.12 42.15 0.7M
2023-09-06 41.61 43.63 41.21 43.48 1.2M
2023-09-05 41.92 42.65 41.42 41.57 0.7M
2023-09-04 41.88 41.97 40.72 41.43 0.4M
2023-09-01 42.03 42.47 41.10 41.48 0.5M
2023-08-31 41.16 42.58 41.00 42.29 0.9M
2023-08-30 39.84 41.74 39.84 41.53 0.9M
2023-08-29 37.43 39.98 37.29 39.81 0.6M
2023-08-28 39.50 39.93 37.42 37.47 0.5M
2023-08-25 38.40 38.79 36.83 37.10 0.4M
2023-08-24 38.88 39.03 38.01 38.55 0.2M
2023-08-23 39.49 39.49 38.33 38.42 0.2M
2023-08-22 39.19 39.99 38.11 39.49 0.5M
2023-08-21 39.66 40.18 39.00 39.35 0.2M
2023-08-18 40.06 40.45 39.78 39.78 0.2M
2023-08-17 39.05 39.95 38.90 39.86 0.3M
2023-08-16 39.67 40.23 39.32 39.34 0.3M
2023-08-15 40.57 40.57 39.42 39.90 0.2M
2023-08-14 40.41 40.66 39.66 40.20 0.4M
2023-08-11 41.18 41.52 40.68 40.72 0.3M
2023-08-10 41.69 41.74 41.28 41.51 0.2M
2023-08-09 41.76 41.78 41.35 41.45 0.2M
2023-08-08 42.00 42.38 41.60 41.88 0.2M
2023-08-07 43.38 43.38 42.12 42.13 0.4M
2023-08-04 42.82 43.40 42.60 43.02 0.2M
2023-08-03 43.14 43.39 42.81 42.99 0.3M
2023-08-02 43.34 43.47 43.04 43.23 0.2M
2023-08-01 43.60 43.68 43.10 43.33 0.3M
2023-07-31 43.49 43.89 43.15 43.38 0.3M
2023-07-28 43.28 43.65 42.68 43.27 0.3M
2023-07-27 44.22 44.22 42.89 43.02 0.6M
2023-07-26 45.12 45.12 44.02 44.11 0.3M
2023-07-25 43.78 45.14 43.41 44.80 0.5M
2023-07-24 44.70 44.70 43.10 43.77 0.3M
2023-07-21 44.38 44.70 43.68 43.69 0.4M
2023-07-20 46.17 46.17 44.11 44.23 0.8M
2023-07-19 45.91 46.71 45.56 45.85 0.4M
2023-07-18 47.16 47.90 45.88 45.95 0.8M
2023-07-17 46.83 47.03 46.19 46.93 0.3M
2023-07-14 47.40 47.87 46.80 46.98 0.4M
2023-07-13 46.61 47.15 45.79 47.15 0.6M
2023-07-12 46.82 47.10 45.78 45.78 0.6M
2023-07-11 46.93 47.49 46.40 47.08 0.5M
2023-07-10 47.52 47.52 46.15 46.38 0.5M
2023-07-07 47.76 48.30 45.90 46.56 0.9M
2023-07-06 47.02 48.19 46.80 47.74 0.9M
2023-07-05 47.05 48.65 46.50 47.27 1.2M
2023-07-04 45.40 47.97 45.40 47.07 1.4M
2023-07-03 44.69 46.30 44.60 45.03 0.6M
2023-06-30 45.25 45.50 44.61 45.31 0.4M
2023-06-29 43.63 45.80 43.62 45.25 0.6M
2023-06-28 44.56 45.00 42.62 43.63 0.6M
2023-06-27 44.39 44.94 44.26 44.59 0.3M
2023-06-26 46.00 46.07 44.28 44.39 0.4M
2023-06-21 47.74 47.89 46.03 46.10 0.5M
2023-06-20 47.01 47.70 46.50 47.31 0.6M
2023-06-19 45.71 47.50 45.65 47.18 0.8M
2023-06-16 44.99 46.05 44.71 45.89 0.5M
2023-06-15 45.56 46.25 44.91 45.08 0.5M
2023-06-14 45.99 46.09 45.33 45.68 0.4M
2023-06-13 44.70 46.18 44.35 46.15 0.6M
2023-06-12 44.06 45.36 44.06 44.99 0.4M
2023-06-09 44.00 44.88 43.31 44.35 0.7M
2023-06-08 46.95 46.95 43.01 44.39 0.7M
2023-06-07 46.55 47.23 46.19 46.64 0.6M
2023-06-06 66.80 66.80 64.59 64.74 0.6M
2023-06-05 66.66 67.42 66.30 66.41 0.4M
2023-06-02 66.46 66.59 65.00 66.25 0.5M
2023-06-01 65.70 66.28 64.41 65.85 0.7M
2023-05-31 64.32 65.64 63.79 65.48 0.5M
2023-05-30 64.02 65.56 63.67 64.32 0.5M
2023-05-29 63.48 65.09 63.21 64.26 0.7M
2023-05-26 62.18 63.44 61.57 63.08 0.5M
2023-05-25 61.02 62.89 61.02 62.18 0.4M
2023-05-24 60.52 61.89 60.18 61.39 0.3M
2023-05-23 60.59 61.20 60.15 60.66 0.3M
2023-05-22 61.80 61.98 60.57 61.02 0.3M
2023-05-19 60.99 62.49 60.99 61.87 0.4M
2023-05-18 60.60 61.45 60.39 60.99 0.3M
2023-05-17 60.00 61.28 59.87 60.77 0.3M
2023-05-16 59.98 61.30 59.00 60.30 0.4M
2023-05-15 58.65 59.66 58.05 59.60 0.3M
2023-05-12 58.80 60.00 58.29 58.65 0.4M
2023-05-11 57.98 59.27 57.98 58.80 0.5M
2023-05-10 57.02 57.73 56.66 57.69 0.3M
2023-05-09 58.53 58.53 57.01 57.02 0.3M
2023-05-08 57.80 58.50 57.57 58.28 0.3M
2023-05-05 58.43 58.99 57.10 57.79 0.4M
2023-05-04 62.02 62.30 58.17 58.76 0.9M
2023-04-28 60.64 62.08 60.64 61.88 0.6M
2023-04-27 61.21 61.70 60.22 60.64 0.6M
2023-04-26 61.13 61.80 60.53 61.00 0.6M
2023-04-25 64.56 64.56 60.45 61.13 0.8M
2023-04-24 66.00 66.23 63.83 64.29 0.7M
2023-04-21 71.00 71.89 66.01 66.02 1.5M
2023-04-20 71.36 72.74 70.52 71.62 0.7M
2023-04-19 70.65 72.69 70.30 71.36 0.8M
2023-04-18 73.60 73.60 70.06 71.00 1.1M
2023-04-17 73.11 75.47 72.58 73.42 1.3M
2023-04-14 71.84 73.73 69.51 73.16 1.5M
2023-04-13 74.00 74.00 71.02 71.15 1.2M
2023-04-12 73.78 74.36 72.41 74.16 1.0M
2023-04-11 72.94 74.15 72.01 73.46 0.9M
2023-04-10 75.15 76.00 71.93 72.35 1.4M
2023-04-07 77.16 77.19 74.30 75.24 1.2M
2023-04-06 73.68 78.12 73.68 76.46 2.1M
2023-04-04 73.60 75.87 72.60 74.12 2.0M
2023-04-03 71.26 73.18 71.26 72.96 1.4M
2023-03-31 71.79 72.49 70.10 71.03 0.9M
2023-03-30 68.53 72.90 68.25 71.75 1.9M
2023-03-29 67.76 69.50 66.80 68.54 0.9M
2023-03-28 69.00 69.27 67.80 67.81 0.8M
2023-03-27 71.57 71.66 68.50 69.55 1.2M
2023-03-24 73.00 73.60 70.77 71.25 1.3M
2023-03-23 70.10 73.55 69.77 72.90 1.7M
2023-03-22 69.49 70.78 68.50 70.45 1.2M
2023-03-21 67.86 69.78 67.81 69.50 0.9M
2023-03-20 67.60 69.20 67.34 68.26 1.1M
2023-03-17 66.30 68.47 66.30 67.59 1.0M
2023-03-16 67.60 68.35 65.66 66.18 0.8M
2023-03-15 68.59 69.35 67.55 67.91 1.0M
2023-03-14 66.10 68.50 65.20 68.12 1.4M
2023-03-13 66.30 66.85 64.83 66.69 0.8M
2023-03-10 66.95 68.56 66.00 66.64 1.1M
2023-03-09 66.30 67.98 66.30 67.83 1.4M
2023-03-08 65.95 66.76 65.62 66.37 1.0M
2023-03-07 67.87 68.24 65.86 66.02 1.3M
2023-03-06 69.01 69.19 66.67 67.90 2.1M
2023-03-03 63.10 71.50 63.10 70.08 3.4M
2023-03-02 62.42 63.38 62.22 62.44 0.4M
2023-03-01 61.17 62.59 60.65 62.55 0.4M
2023-02-28 60.44 61.63 60.44 60.93 0.3M
2023-02-27 62.48 62.71 60.12 60.55 0.6M
2023-02-24 62.55 63.50 62.32 62.79 0.3M
2023-02-23 63.58 63.59 62.11 62.52 0.2M
2023-02-22 62.30 63.33 61.52 62.95 0.3M
2023-02-21 62.33 63.19 61.71 62.34 0.3M
2023-02-20 62.10 62.46 61.35 62.33 0.4M
2023-02-17 63.98 63.98 61.86 61.90 0.7M
2023-02-16 65.88 66.49 63.15 63.45 0.8M
2023-02-15 64.88 65.90 64.30 65.88 0.6M
2023-02-14 65.45 66.27 64.50 64.60 0.4M
2023-02-13 65.01 66.45 64.00 65.30 0.9M
2023-02-10 65.00 67.50 65.00 65.80 1.0M
2023-02-09 62.40 65.45 62.39 65.35 0.9M
2023-02-08 63.80 64.49 62.72 62.80 0.6M
2023-02-07 62.91 64.10 62.44 63.95 0.5M
2023-02-06 63.00 63.17 62.06 63.10 0.4M
2023-02-03 62.29 63.19 61.58 62.80 0.5M
2023-02-02 62.28 63.30 61.56 62.38 0.5M
2023-02-01 61.10 62.19 60.75 61.73 0.4M
2023-01-31 61.56 62.54 60.18 60.53 0.4M
2023-01-30 62.62 63.09 61.50 61.80 0.4M
2023-01-20 61.99 62.78 61.42 62.54 0.5M
2023-01-19 59.60 62.85 59.30 62.42 0.8M
2023-01-18 59.88 59.88 58.78 59.45 0.3M
2023-01-17 57.96 59.75 57.96 59.12 0.4M
2023-01-16 56.30 58.50 56.10 57.96 0.4M
2023-01-13 56.51 56.59 55.53 56.30 0.2M
2023-01-12 56.48 56.95 56.10 56.23 0.2M
2023-01-11 57.55 58.00 56.23 56.35 0.2M
2023-01-10 56.92 57.87 56.33 57.52 0.3M
2023-01-09 56.37 57.69 56.19 56.60 0.2M
2023-01-06 56.25 57.35 56.16 56.37 0.2M
2023-01-05 56.30 56.65 55.50 56.42 0.2M
2023-01-04 55.01 56.23 55.01 55.66 0.2M
2023-01-03 54.12 55.57 53.61 55.37 0.2M