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
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 39.18 40.20 39.00 39.85 1.4M
2023-12-28 38.60 39.53 38.13 39.18 1.2M
2023-12-27 37.75 38.63 37.74 38.55 0.9M
2023-12-26 38.97 39.10 37.57 37.74 1.3M
2023-12-25 38.56 39.12 38.46 39.02 0.9M
2023-12-22 39.58 39.69 38.50 38.76 1.2M
2023-12-21 39.35 40.28 39.17 39.54 1.1M
2023-12-20 40.50 40.66 39.83 39.92 0.8M
2023-12-19 39.88 40.65 39.66 40.40 0.8M
2023-12-18 41.57 41.57 39.61 39.88 2.1M
2023-12-15 41.89 42.49 41.55 41.58 1.2M
2023-12-14 43.49 43.78 41.81 42.07 2.0M
2023-12-13 43.28 43.69 43.00 43.43 1.5M
2023-12-12 43.67 44.18 43.28 43.43 2.0M
2023-12-11 42.50 43.68 42.10 43.52 2.0M
2023-12-08 42.50 43.85 42.15 42.58 4.0M
2023-12-07 42.03 42.78 41.34 42.47 2.3M
2023-12-06 41.25 42.96 41.22 42.25 2.2M
2023-12-05 42.49 42.69 41.35 41.47 1.5M
2023-12-04 42.93 43.14 42.13 42.31 1.7M
2023-12-01 43.11 43.26 42.50 42.91 1.4M
2023-11-30 42.95 43.24 42.13 43.08 1.3M
2023-11-29 42.88 43.69 42.88 43.00 1.6M
2023-11-28 42.81 43.63 42.40 43.01 1.8M
2023-11-27 42.80 43.38 42.36 42.80 2.1M
2023-11-24 43.95 44.05 42.30 42.62 1.4M
2023-11-23 43.15 44.09 42.86 44.03 1.5M
2023-11-22 44.25 44.27 43.10 43.15 1.4M
2023-11-21 44.10 44.98 43.84 44.14 2.3M
2023-11-20 45.09 45.39 44.00 44.11 3.0M
2023-11-17 44.44 45.20 44.15 45.00 1.3M
2023-11-16 45.00 45.07 44.33 44.46 1.3M
2023-11-15 45.82 45.98 44.98 45.11 1.9M
2023-11-14 45.44 45.96 44.72 45.64 1.6M
2023-11-13 45.55 46.00 44.43 45.10 1.8M
2023-11-10 44.89 46.10 44.51 45.02 1.8M
2023-11-09 46.30 47.30 44.80 44.98 3.2M
2023-11-08 47.28 47.28 45.90 46.40 2.7M
2023-11-07 48.29 48.29 46.67 47.01 2.7M
2023-11-06 47.30 49.75 47.23 47.84 4.0M
2023-11-03 46.54 47.95 46.39 47.00 3.1M
2023-11-02 47.30 48.84 46.39 46.40 3.1M
2023-11-01 47.29 49.00 46.42 46.63 2.9M
2023-10-31 48.55 48.98 46.89 47.41 4.9M
2023-10-30 41.55 47.99 41.55 47.40 8.0M
2023-10-27 39.99 42.22 39.33 41.83 3.8M
2023-10-26 38.90 39.28 38.51 39.14 1.0M
2023-10-25 39.51 39.78 38.75 39.13 1.2M
2023-10-24 38.17 39.80 37.41 39.51 1.7M
2023-10-23 40.00 40.00 37.50 37.90 2.0M
2023-10-20 41.42 41.42 39.86 40.07 1.6M
2023-10-19 39.56 41.81 39.30 41.39 3.0M
2023-10-18 40.75 40.83 39.18 39.55 1.7M
2023-10-17 40.85 41.44 39.95 40.80 1.5M
2023-10-16 42.74 42.74 40.85 41.16 2.2M
2023-10-13 42.88 43.45 42.53 42.74 1.8M
2023-10-12 43.58 44.89 42.62 43.02 2.9M
2023-10-11 40.93 44.29 40.05 43.16 4.4M
2023-10-10 39.07 40.99 39.07 40.68 3.3M
2023-10-09 40.30 40.81 38.61 39.36 4.5M
2023-09-28 41.61 42.15 40.39 40.88 3.0M
2023-09-27 40.98 42.43 40.89 42.10 4.0M
2023-09-26 39.57 40.20 39.21 39.70 1.1M
2023-09-25 40.93 40.97 39.53 39.80 2.1M
2023-09-22 40.90 41.38 40.01 41.20 1.5M
2023-09-21 40.69 41.10 40.09 40.88 1.8M
2023-09-20 39.70 40.99 39.63 40.70 1.9M
2023-09-19 40.52 40.90 39.80 39.87 1.4M
2023-09-18 40.80 41.51 40.50 40.90 1.4M
2023-09-15 41.30 41.92 40.00 41.08 2.6M
2023-09-14 42.57 42.57 41.08 41.60 1.8M
2023-09-13 43.52 43.52 41.55 42.49 3.7M
2023-09-12 44.99 45.18 43.48 43.64 2.5M
2023-09-11 45.30 45.30 43.71 44.70 3.1M
2023-09-08 43.90 45.68 43.85 45.40 4.3M
2023-09-07 45.10 45.10 43.44 44.11 4.7M
2023-09-06 43.54 45.49 43.50 45.28 5.8M
2023-09-05 46.01 47.13 43.50 43.65 6.9M
2023-09-04 44.34 45.30 43.61 45.30 4.7M
2023-09-01 44.95 45.49 43.44 43.83 4.6M
2023-08-31 44.51 45.80 44.05 45.32 7.8M
2023-08-30 44.00 46.26 44.00 44.35 9.7M
2023-08-29 37.72 42.80 37.71 42.65 7.2M
2023-08-28 39.50 42.00 37.60 37.79 3.2M
2023-08-25 39.10 39.10 36.94 37.39 1.8M
2023-08-24 38.83 39.39 38.11 38.87 1.7M
2023-08-23 38.69 39.30 37.95 38.28 1.9M
2023-08-22 37.98 39.29 37.66 39.11 2.8M
2023-08-21 37.05 38.45 36.83 37.99 2.1M
2023-08-18 35.58 38.48 35.46 37.18 4.0M
2023-08-17 35.01 35.56 34.52 35.32 1.6M
2023-08-16 36.11 36.94 34.88 35.15 1.8M
2023-08-15 38.60 38.60 36.20 36.38 1.7M
2023-08-14 38.41 38.88 37.96 38.48 0.8M
2023-08-11 39.70 39.71 38.60 38.78 0.6M
2023-08-10 38.55 39.66 38.55 39.56 0.8M
2023-08-09 39.71 39.71 38.67 38.81 0.8M
2023-08-08 39.57 39.98 39.51 39.71 0.6M
2023-08-07 39.65 39.76 39.37 39.57 0.4M
2023-08-04 39.53 39.84 39.16 39.46 0.9M
2023-08-03 39.77 39.96 39.48 39.53 1.1M
2023-08-02 40.45 40.45 39.70 39.70 1.3M
2023-08-01 40.15 40.49 39.96 40.45 1.0M
2023-07-31 40.28 40.59 39.83 40.30 1.5M
2023-07-28 40.46 40.58 39.70 40.19 1.4M
2023-07-27 42.15 42.19 40.31 40.46 1.9M
2023-07-26 42.60 42.60 41.93 42.08 0.8M
2023-07-25 41.19 43.38 41.19 42.54 2.4M
2023-07-24 40.90 41.27 40.70 41.05 0.6M
2023-07-21 42.12 42.26 40.78 40.94 1.6M
2023-07-20 43.04 43.24 41.78 41.93 1.7M
2023-07-19 43.44 44.20 42.85 43.00 1.6M
2023-07-18 43.61 44.89 43.40 43.45 2.1M
2023-07-17 43.57 44.85 43.45 44.04 2.6M
2023-07-14 44.44 44.48 43.25 43.55 2.6M
2023-07-13 41.90 44.28 41.85 44.21 4.4M
2023-07-12 42.88 43.30 42.08 42.15 1.8M
2023-07-11 41.70 43.32 41.30 43.01 2.8M
2023-07-10 41.93 42.30 41.30 41.35 1.1M
2023-07-07 42.68 42.68 41.86 41.93 0.9M
2023-07-06 42.75 43.24 42.46 42.70 1.0M
2023-07-05 43.09 43.66 42.60 42.73 1.9M
2023-07-04 42.00 43.56 41.51 43.45 3.0M
2023-07-03 41.25 41.86 40.85 41.86 1.9M
2023-06-30 41.06 41.62 40.71 41.20 1.3M
2023-06-29 40.80 41.68 40.70 40.88 1.3M
2023-06-28 41.26 41.97 39.63 40.87 2.0M
2023-06-27 40.92 41.79 40.88 41.01 1.0M
2023-06-26 41.57 41.57 40.27 40.74 1.5M
2023-06-21 43.50 43.69 41.60 41.60 2.6M
2023-06-20 43.21 44.36 42.30 43.88 3.5M
2023-06-19 44.00 44.49 43.31 43.49 2.9M
2023-06-16 43.40 44.16 42.96 44.16 2.6M
2023-06-15 44.07 44.50 43.40 43.45 2.7M
2023-06-14 44.67 45.59 43.98 44.00 3.7M
2023-06-13 44.00 44.97 43.80 44.62 4.3M
2023-06-12 43.14 45.35 43.11 44.19 5.7M
2023-06-09 42.24 42.58 41.50 42.40 2.8M
2023-06-08 42.47 42.78 41.16 41.46 3.4M
2023-06-07 42.99 43.98 42.46 42.93 3.0M
2023-06-06 44.80 44.80 42.65 42.84 5.1M
2023-06-05 43.20 45.10 43.00 45.10 8.9M
2023-06-02 40.33 43.34 39.80 43.00 7.1M
2023-06-01 41.40 41.45 40.16 40.25 3.2M
2023-05-31 40.83 41.59 40.70 41.30 2.6M
2023-05-30 40.15 41.07 39.56 41.03 3.2M
2023-05-29 41.09 41.40 40.06 40.51 2.4M
2023-05-26 41.88 42.49 41.10 41.10 3.0M
2023-05-25 41.72 42.29 41.09 41.92 2.7M
2023-05-24 42.08 42.84 41.00 42.02 3.5M
2023-05-23 42.22 42.96 41.75 41.97 2.6M
2023-05-22 42.50 42.79 41.68 42.43 3.2M
2023-05-19 40.11 42.85 40.11 42.63 6.1M
2023-05-18 40.94 40.98 39.86 40.28 2.4M
2023-05-17 39.50 40.80 39.37 40.49 2.8M
2023-05-16 39.70 40.38 38.64 39.62 2.9M
2023-05-15 40.00 40.31 38.90 39.67 2.2M
2023-05-12 40.78 41.69 40.08 40.13 2.5M
2023-05-11 39.55 41.32 39.55 40.89 3.9M
2023-05-10 38.87 39.48 38.68 39.25 1.9M
2023-05-09 39.18 40.10 38.49 39.01 2.9M
2023-05-08 39.16 39.50 38.17 39.09 2.3M
2023-05-05 41.54 41.54 38.73 38.93 4.5M
2023-05-04 40.84 41.87 40.78 41.19 3.4M
2023-04-28 39.88 41.68 39.88 41.00 4.3M
2023-04-27 40.00 41.41 39.69 39.81 3.6M
2023-04-26 42.00 42.30 40.39 40.69 4.1M
2023-04-25 41.50 42.81 40.60 42.48 5.1M
2023-04-24 42.55 43.30 41.10 41.50 4.6M
2023-04-21 46.00 46.29 42.76 42.78 7.3M
2023-04-20 45.58 46.54 45.01 46.13 5.6M
2023-04-19 46.06 46.83 45.70 45.82 5.6M
2023-04-18 48.17 48.70 45.94 46.15 8.1M
2023-04-17 50.16 51.20 48.69 48.72 7.9M
2023-04-14 49.50 50.97 48.00 50.50 10.2M
2023-04-13 51.14 52.80 49.71 49.72 11.9M
2023-04-12 48.04 52.55 48.00 50.70 14.2M
2023-04-11 50.01 50.79 47.88 48.61 13.2M
2023-04-10 56.75 56.88 51.00 51.04 22.1M
2023-04-07 54.00 65.00 53.86 59.35 37.5M