南芯科技

688484
🏛️ 中国 →
51.59
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
09:30 48.73 50.66 48.73 49.72 1,517.0K
09:35 49.63 50.59 49.63 50.02 988.5K
09:40 50.07 50.19 49.70 49.84 263.6K
09:45 49.81 49.86 49.26 49.27 260.4K
09:50 49.35 49.63 49.34 49.46 155.1K
09:55 49.46 49.58 49.09 49.20 256.6K
10:00 49.18 49.20 48.70 48.99 478.7K
10:05 48.98 49.15 48.93 49.09 210.5K
10:10 49.09 49.31 49.02 49.12 201.7K
10:15 49.12 49.29 48.82 48.92 217.6K
10:20 48.92 49.20 48.89 49.20 136.1K
10:25 49.22 49.57 49.22 49.46 205.6K
10:30 49.39 49.52 49.20 49.30 105.4K
10:35 49.37 49.59 49.34 49.57 54.1K
10:40 49.55 49.55 49.09 49.23 78.6K
10:45 49.26 49.56 49.04 49.55 259.8K
10:50 49.55 49.63 49.36 49.38 166.6K
10:55 49.75 49.75 49.42 49.52 159.1K
11:00 49.50 49.53 49.30 49.39 77.3K
11:05 49.32 49.39 49.13 49.13 61.0K
11:10 49.19 49.32 49.02 49.08 61.6K
11:15 49.02 49.10 48.88 48.92 108.7K
11:20 48.88 49.13 48.88 49.05 37.3K
11:25 49.03 49.30 48.94 49.15 73.0K
13:00 49.24 49.25 49.03 49.18 88.1K
13:05 49.19 49.50 49.05 49.30 125.1K
13:10 49.28 49.43 49.06 49.25 95.8K
13:15 49.19 49.51 49.19 49.19 76.8K
13:20 49.34 49.56 49.14 49.54 125.6K
13:25 49.54 49.56 49.29 49.46 98.4K
13:30 49.55 49.61 49.27 49.54 118.9K
13:35 49.48 49.55 49.27 49.48 77.5K
13:40 49.38 49.43 49.02 49.11 188.8K
13:45 49.17 49.40 49.11 49.19 40.0K
13:50 49.19 49.24 48.98 49.09 208.9K
13:55 49.09 49.22 48.97 49.22 71.9K
14:00 49.15 49.18 48.92 48.92 218.2K
14:05 48.93 49.01 48.84 48.99 83.4K
14:10 48.99 49.17 48.89 49.08 93.3K
14:15 49.08 49.13 48.97 49.10 45.5K
14:20 49.17 49.26 49.08 49.22 63.2K
14:25 49.26 49.32 49.22 49.23 38.5K
14:30 49.28 49.49 49.27 49.49 93.9K
14:35 49.49 49.49 49.28 49.32 124.7K
14:40 49.32 49.44 49.26 49.32 65.4K
14:45 49.29 49.39 49.27 49.38 145.1K
14:50 49.35 49.40 49.32 49.36 184.2K
14:55 49.37 49.40 49.35 49.38 106.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 50.39 52.67 50.01 51.59 8.9M
2025-09-29 49.61 50.66 49.06 50.13 7.4M
2025-09-26 50.35 50.87 48.88 49.53 10.5M
2025-09-25 51.39 51.42 50.08 50.59 8.0M
2025-09-24 49.74 52.32 49.50 51.22 12.9M
2025-09-23 49.13 50.70 48.01 50.15 10.8M
2025-09-22 48.68 50.75 48.50 49.39 8.8M
2025-09-19 48.67 50.75 48.67 48.68 8.5M
2025-09-18 47.88 51.48 47.74 48.70 13.1M
2025-09-17 48.00 48.37 46.95 48.04 6.2M
2025-09-16 47.78 48.08 46.92 47.91 9.5M
2025-09-15 50.47 51.25 47.55 48.08 17.8M
2025-09-12 46.71 47.99 45.82 46.40 6.7M
2025-09-11 45.82 47.00 45.11 46.70 7.4M
2025-09-10 45.88 46.65 45.39 45.91 4.0M
2025-09-09 47.05 47.08 44.99 45.52 8.8M
2025-09-08 46.08 47.20 45.18 46.90 5.5M
2025-09-05 45.44 46.38 44.80 46.00 5.9M
2025-09-04 47.27 47.62 44.00 44.91 7.8M
2025-09-03 46.55 48.39 46.53 47.32 6.1M
2025-09-02 49.55 49.56 46.14 46.60 8.9M
2025-09-01 48.96 50.30 47.77 49.47 7.4M
2025-08-29 49.38 49.58 47.61 48.97 7.6M
2025-08-28 48.77 49.63 46.95 49.00 14.7M
2025-08-27 49.84 51.88 48.92 48.92 9.2M
2025-08-26 50.80 51.00 49.29 50.00 9.1M
2025-08-25 51.33 52.81 49.61 51.00 12.1M
2025-08-22 48.64 51.50 48.46 50.71 14.7M
2025-08-21 51.38 51.38 48.50 48.90 14.2M
2025-08-20 45.80 52.88 45.36 51.76 21.3M
2025-08-19 47.60 47.70 45.92 45.96 8.7M
2025-08-18 48.49 48.70 46.50 47.25 8.5M
2025-08-15 44.60 48.00 44.15 47.70 12.0M
2025-08-14 46.44 46.44 44.31 44.70 10.1M
2025-08-13 44.73 46.97 44.49 46.22 9.4M
2025-08-12 44.65 45.10 43.88 44.85 7.3M
2025-08-11 43.99 46.28 43.76 45.00 13.2M
2025-08-08 43.93 44.67 43.15 43.99 10.0M
2025-08-07 41.10 45.19 40.76 44.94 19.9M
2025-08-06 40.80 41.57 39.61 41.19 9.0M
2025-08-05 42.30 43.18 40.24 41.60 14.6M
2025-08-04 39.97 40.66 39.53 40.20 8.6M
2025-08-01 38.60 40.30 37.90 40.15 12.7M
2025-07-31 37.56 39.30 37.41 38.26 7.6M
2025-07-30 38.53 38.87 37.94 38.24 4.6M
2025-07-29 37.66 39.25 37.50 38.67 6.8M
2025-07-28 37.60 38.09 37.30 37.76 5.3M
2025-07-25 37.05 37.50 36.62 37.38 3.4M
2025-07-24 36.83 37.50 36.64 37.02 3.9M
2025-07-23 36.76 37.03 36.55 36.73 3.3M
2025-07-22 37.08 37.38 36.51 36.93 3.3M
2025-07-21 36.68 37.63 36.66 37.10 3.8M
2025-07-18 37.47 37.76 36.46 36.62 6.7M
2025-07-17 37.90 38.05 37.21 37.43 4.0M
2025-07-16 38.63 39.14 37.83 37.90 3.9M
2025-07-15 38.21 38.68 37.94 38.59 2.2M
2025-07-14 38.29 38.88 38.04 38.05 2.3M
2025-07-11 38.28 38.65 37.80 38.29 3.3M
2025-07-10 38.49 38.79 37.97 38.10 2.8M
2025-07-09 39.36 39.36 38.22 38.34 2.8M
2025-07-08 39.01 39.65 39.01 39.40 3.3M
2025-07-07 39.19 39.67 38.90 39.37 2.8M
2025-07-04 39.51 39.94 38.75 39.43 4.6M
2025-07-03 38.73 39.68 38.28 39.46 5.3M
2025-07-02 39.50 39.50 38.50 38.73 3.9M
2025-07-01 39.48 40.10 38.75 39.21 6.6M
2025-06-30 39.20 39.68 38.35 39.55 7.3M
2025-06-27 38.30 39.55 38.20 38.71 7.4M
2025-06-26 37.04 38.78 36.91 38.18 7.5M
2025-06-25 36.33 37.22 35.91 37.07 5.5M
2025-06-24 36.50 36.56 36.10 36.32 3.4M
2025-06-23 35.98 36.80 35.55 36.35 4.6M
2025-06-20 35.96 36.28 35.83 36.02 3.9M
2025-06-19 35.65 36.30 35.38 35.86 5.5M
2025-06-18 34.89 35.93 34.70 35.65 6.0M
2025-06-17 33.95 35.05 33.94 34.88 4.8M
2025-06-16 33.60 34.25 33.56 33.83 2.1M
2025-06-13 34.15 34.41 33.55 33.79 5.6M
2025-06-12 34.80 34.94 34.17 34.18 3.5M
2025-06-11 34.66 35.02 34.32 34.87 3.4M
2025-06-10 35.19 35.79 34.48 34.72 5.6M
2025-06-09 34.81 35.44 34.72 35.00 3.7M
2025-06-06 35.02 35.33 34.65 34.81 5.1M
2025-06-05 32.85 35.10 32.58 35.02 13.9M
2025-06-04 32.75 32.94 32.50 32.79 3.3M
2025-06-03 32.85 33.52 32.60 32.66 3.6M
2025-05-30 33.71 33.78 32.70 32.87 3.5M
2025-05-29 33.51 34.18 33.10 33.81 5.0M
2025-05-28 33.66 33.70 33.08 33.30 3.9M
2025-05-27 32.78 33.77 32.58 33.56 6.3M
2025-05-26 32.31 32.98 32.31 32.79 3.0M
2025-05-23 32.82 33.25 32.32 32.38 4.1M
2025-05-22 32.32 33.48 32.25 32.65 4.7M
2025-05-21 32.64 32.64 32.09 32.33 2.8M
2025-05-20 32.95 32.96 32.41 32.48 2.8M
2025-05-19 31.98 33.09 31.78 32.58 5.7M
2025-05-16 31.97 32.48 31.90 31.98 3.1M
2025-05-15 32.90 32.93 31.90 31.96 4.2M
2025-05-14 33.10 33.37 32.66 32.90 3.6M
2025-05-13 34.20 34.29 33.01 33.06 4.6M
2025-05-12 33.88 34.13 33.50 33.63 5.1M
2025-05-09 34.15 34.35 33.33 33.63 4.1M
2025-05-08 34.28 34.85 33.90 34.31 3.8M
2025-05-07 34.80 35.18 34.11 34.38 4.2M
2025-05-06 33.92 34.75 33.92 34.39 4.3M
2025-04-30 33.78 34.05 33.44 33.60 3.8M
2025-04-29 33.00 33.92 32.12 33.80 7.9M
2025-04-28 33.86 34.15 33.62 33.72 3.5M
2025-04-25 34.70 34.70 33.51 33.98 6.6M
2025-04-24 35.39 35.58 34.46 34.88 4.9M
2025-04-23 36.02 36.40 35.40 35.45 6.5M
2025-04-22 36.01 36.86 35.95 36.01 5.6M
2025-04-21 36.50 36.72 35.81 36.29 6.4M
2025-04-18 35.01 37.26 35.01 36.41 13.1M
2025-04-17 33.50 36.10 33.21 35.39 11.1M
2025-04-16 33.30 34.09 33.13 33.88 5.7M
2025-04-15 33.65 33.85 32.94 33.39 4.1M
2025-04-14 34.02 34.26 33.53 33.65 6.9M
2025-04-11 30.99 35.00 30.75 34.02 16.4M
2025-04-10 30.94 31.65 30.65 30.88 8.2M
2025-04-09 29.50 30.95 28.33 30.16 8.3M
2025-04-08 29.66 30.71 29.12 29.86 7.7M
2025-04-07 30.51 31.48 27.90 29.19 11.9M
2025-04-03 34.25 35.35 33.00 33.28 9.8M
2025-04-02 34.42 34.94 34.01 34.43 4.9M
2025-04-01 34.79 35.07 34.06 34.19 7.6M
2025-03-31 35.25 35.58 34.28 34.46 8.1M
2025-03-28 36.95 37.17 35.20 35.34 5.5M
2025-03-27 36.70 37.37 35.92 36.73 4.9M
2025-03-26 37.17 37.45 36.68 36.75 4.0M
2025-03-25 37.35 37.59 36.81 37.20 5.0M
2025-03-24 36.80 37.63 36.71 37.39 5.7M
2025-03-21 38.13 38.18 36.70 37.04 7.8M
2025-03-20 38.50 39.10 38.20 38.20 6.8M
2025-03-19 37.31 39.29 37.31 38.55 15.3M
2025-03-18 37.38 38.05 37.25 37.51 4.3M
2025-03-17 37.66 37.66 37.12 37.25 3.8M
2025-03-14 36.60 37.48 36.41 37.41 5.6M
2025-03-13 37.84 37.85 36.28 36.64 9.0M
2025-03-12 38.28 38.43 37.78 37.85 5.9M
2025-03-11 37.30 38.23 37.28 38.09 6.4M
2025-03-10 38.58 38.85 37.88 38.12 9.0M
2025-03-07 39.15 40.13 38.46 38.84 12.8M
2025-03-06 39.38 39.62 38.90 39.32 13.8M
2025-03-05 39.40 39.80 38.49 39.24 11.8M
2025-03-04 37.11 39.87 37.08 39.45 18.3M
2025-03-03 37.18 38.98 36.60 37.87 14.2M
2025-02-28 38.21 38.62 36.87 37.17 14.1M
2025-02-27 38.08 39.25 37.61 38.85 17.7M
2025-02-26 37.14 37.99 36.61 37.90 12.4M
2025-02-25 37.25 37.99 36.39 36.99 15.3M
2025-02-24 37.82 38.28 37.34 37.83 9.9M
2025-02-21 37.23 38.05 36.38 37.82 14.1M
2025-02-20 36.63 37.50 36.26 37.28 9.6M
2025-02-19 35.05 37.00 35.05 36.63 11.4M
2025-02-18 36.01 36.31 35.03 35.16 6.8M
2025-02-17 36.60 36.99 35.72 36.01 10.3M
2025-02-14 36.87 37.40 36.28 36.62 6.3M
2025-02-13 37.85 37.88 36.88 36.96 9.0M
2025-02-12 36.35 38.00 36.10 37.98 12.5M
2025-02-11 37.37 37.38 36.12 36.36 7.7M
2025-02-10 37.75 37.85 36.92 37.37 9.4M
2025-02-07 37.02 37.93 36.78 37.35 10.6M
2025-02-06 35.56 37.10 35.51 37.05 7.8M
2025-02-05 36.15 36.35 35.73 35.98 5.7M
2025-01-27 36.96 36.96 35.55 35.56 6.1M
2025-01-24 36.33 36.86 36.20 36.71 6.2M
2025-01-23 37.18 37.65 36.34 36.34 7.2M
2025-01-22 37.00 38.09 36.21 36.82 8.8M
2025-01-21 36.44 36.68 35.80 36.61 6.1M
2025-01-20 36.68 36.85 35.93 36.37 7.6M
2025-01-17 34.66 37.42 34.22 36.68 13.5M
2025-01-16 34.76 35.28 34.08 34.48 7.5M
2025-01-15 34.62 35.12 34.21 34.61 4.6M
2025-01-14 33.16 34.98 32.83 34.86 6.5M
2025-01-13 32.78 33.34 32.48 32.93 4.0M
2025-01-10 34.46 34.98 32.80 33.03 6.9M
2025-01-09 34.18 35.18 34.18 34.50 4.7M
2025-01-08 34.18 35.12 33.12 34.60 6.8M
2025-01-07 33.71 34.63 33.57 34.38 4.6M
2025-01-06 33.80 34.28 33.63 33.76 4.3M
2025-01-03 35.40 35.40 33.63 33.80 6.0M
2025-01-02 36.08 36.10 34.09 34.60 7.2M