芯原股份

688521
🏛️ 中国 →
189.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 198.11 199.95 196.80 199.50 1,699.9K
09:35 199.40 199.40 195.07 195.07 1,068.2K
09:40 195.35 197.80 195.35 195.69 995.5K
09:45 195.67 195.85 194.00 195.00 1,159.4K
09:50 194.91 194.99 192.38 192.38 884.3K
09:55 192.38 194.71 191.64 194.50 1,085.5K
10:00 194.50 195.05 192.30 192.85 614.0K
10:05 192.86 193.96 192.01 193.96 440.1K
10:10 193.96 193.96 191.50 191.99 493.0K
10:15 192.03 192.32 191.16 191.19 471.4K
10:20 191.18 192.46 190.80 192.43 570.8K
10:25 192.45 193.30 191.60 192.42 253.0K
10:30 192.42 194.28 192.42 194.14 210.9K
10:35 194.04 194.17 191.70 192.91 261.4K
10:40 192.88 193.70 191.70 192.31 248.5K
10:45 192.31 193.81 192.04 193.26 237.8K
10:50 193.40 194.55 193.00 193.57 256.0K
10:55 193.85 194.27 192.97 193.86 86.3K
11:00 193.86 194.81 193.66 194.62 227.1K
11:05 194.62 194.62 192.70 193.30 167.4K
11:10 193.09 193.09 191.80 192.73 259.9K
11:15 192.73 192.87 192.01 192.69 169.8K
11:20 192.70 192.70 191.68 191.71 188.9K
11:25 191.70 192.50 191.56 192.30 143.7K
13:00 192.25 192.57 191.85 191.86 137.2K
13:05 191.85 192.08 191.28 191.57 226.1K
13:10 191.60 192.30 191.54 191.85 138.6K
13:15 191.84 192.41 191.84 192.06 147.6K
13:20 192.05 192.62 192.00 192.23 163.8K
13:25 192.23 192.56 192.10 192.45 146.9K
13:30 192.46 192.46 191.60 192.00 162.9K
13:35 191.78 191.78 190.79 190.99 482.2K
13:40 190.99 191.67 190.98 191.30 170.2K
13:45 191.31 193.07 191.12 193.07 174.7K
13:50 193.10 193.25 191.39 191.39 203.0K
13:55 191.51 192.04 191.00 191.13 233.4K
14:00 191.13 192.71 191.13 192.50 142.7K
14:05 193.00 193.00 191.48 191.66 144.6K
14:10 191.79 191.79 190.04 190.08 434.2K
14:15 190.03 190.49 190.01 190.03 358.6K
14:20 190.05 190.47 190.00 190.02 387.5K
14:25 190.02 190.50 189.23 190.44 631.6K
14:30 190.44 190.44 189.00 189.10 417.0K
14:35 189.10 189.10 188.20 188.38 589.6K
14:40 188.50 190.00 188.20 190.00 524.8K
14:45 190.00 190.48 189.20 189.40 437.9K
14:50 189.27 189.27 188.89 189.20 475.8K
14:55 189.20 190.00 189.16 190.00 271.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 197.01 200.13 188.20 189.11 19.7M
2025-09-25 200.00 212.00 199.01 202.48 21.0M
2025-09-24 200.27 205.88 192.60 199.10 26.5M
2025-09-23 200.00 207.60 194.82 206.00 31.9M
2025-09-22 180.20 207.60 177.01 203.00 41.3M
2025-09-19 176.00 176.88 167.81 173.00 19.5M
2025-09-18 176.00 185.00 169.00 175.00 30.1M
2025-09-17 177.11 180.55 170.08 172.80 24.9M
2025-09-16 178.47 188.98 176.66 180.58 28.6M
2025-09-15 189.11 200.00 166.00 181.30 56.8M
2025-09-12 165.77 183.60 165.00 183.60 39.5M
2025-08-28 142.98 153.00 142.67 153.00 30.6M
2025-08-27 141.58 155.95 140.70 143.01 35.0M
2025-08-26 149.99 149.99 140.72 143.17 30.9M
2025-08-25 158.10 174.98 148.00 157.90 50.3M
2025-08-22 150.96 154.68 143.66 149.82 36.5M
2025-08-21 148.00 158.75 136.42 138.80 38.6M
2025-08-20 123.00 152.74 121.00 147.04 30.9M
2025-08-19 110.30 134.70 110.30 127.28 28.6M
2025-08-18 108.50 113.66 104.32 112.25 16.0M
2025-08-15 105.05 108.46 103.96 105.66 10.5M
2025-08-14 109.01 111.98 105.39 105.55 15.4M
2025-08-13 107.63 109.99 106.00 109.72 12.6M
2025-08-12 98.33 108.48 97.56 107.93 19.1M
2025-08-11 100.25 101.98 97.68 98.80 11.8M
2025-08-08 103.61 104.35 100.00 100.67 9.0M
2025-08-07 101.93 106.00 100.81 103.60 10.5M
2025-08-06 101.98 104.65 100.80 101.88 8.2M
2025-08-05 103.31 103.93 101.02 101.98 8.7M
2025-08-04 95.01 104.50 94.53 104.28 16.7M
2025-08-01 98.01 99.69 93.88 94.49 10.2M
2025-07-31 97.00 104.06 97.00 99.30 13.3M
2025-07-30 98.29 100.47 97.50 98.53 8.7M
2025-07-29 95.50 99.98 94.77 99.50 13.6M
2025-07-28 93.03 97.47 92.48 95.76 14.7M
2025-07-25 87.08 93.90 86.66 93.03 15.5M
2025-07-24 87.35 88.50 86.20 87.03 5.8M
2025-07-23 85.60 88.50 85.18 87.40 6.8M
2025-07-22 86.92 87.70 85.79 86.68 6.0M
2025-07-21 86.80 87.50 86.00 86.69 4.8M
2025-07-18 89.49 90.19 86.60 87.54 7.3M
2025-07-17 88.18 89.30 87.06 88.42 6.4M
2025-07-16 86.29 89.98 85.50 88.99 10.8M
2025-07-15 86.90 87.79 84.61 85.54 7.0M
2025-07-14 87.08 87.40 84.50 86.00 7.8M
2025-07-11 86.78 88.01 84.50 87.95 7.1M
2025-07-10 87.00 88.34 85.28 87.03 6.0M
2025-07-09 93.50 93.61 86.60 87.00 12.5M
2025-07-08 90.96 94.38 90.58 93.52 6.8M
2025-07-07 91.50 91.72 89.65 91.08 3.7M
2025-07-04 91.00 93.46 90.61 91.50 5.7M
2025-07-03 95.91 96.33 90.01 91.25 9.9M
2025-07-02 95.01 96.77 94.05 96.18 6.3M
2025-07-01 96.51 99.90 94.95 96.39 10.4M
2025-06-30 94.00 98.00 92.51 96.50 13.0M
2025-06-27 89.93 95.16 87.18 92.00 14.9M
2025-06-26 89.18 90.55 86.41 86.72 8.8M
2025-06-25 86.26 89.75 85.17 89.60 11.5M
2025-06-24 86.01 87.11 84.80 85.56 7.0M
2025-06-23 85.82 87.45 84.73 85.20 5.4M
2025-06-20 86.50 89.97 85.85 86.33 7.6M
2025-06-19 89.68 89.95 85.61 85.75 7.3M
2025-06-18 86.25 89.90 85.00 88.64 8.7M
2025-06-17 86.30 87.15 85.20 86.40 4.8M
2025-06-16 84.00 86.50 83.99 86.18 7.5M
2025-06-13 89.50 91.26 83.85 85.80 13.4M
2025-06-12 91.20 92.60 89.00 89.58 9.1M
2025-06-11 88.31 95.00 88.31 92.58 12.6M
2025-06-10 88.79 92.98 86.38 88.53 10.0M
2025-06-09 89.43 89.83 87.51 88.08 5.3M
2025-06-06 88.50 90.49 87.01 89.43 7.2M
2025-06-05 84.70 91.31 83.19 90.12 12.5M
2025-06-04 84.55 87.25 83.70 84.00 5.6M
2025-06-03 86.00 87.66 84.27 84.50 5.4M
2025-05-30 87.11 87.31 84.10 87.31 8.7M
2025-05-29 86.47 88.68 85.11 88.15 8.3M
2025-05-28 82.10 85.66 82.10 84.96 6.4M
2025-05-27 84.38 87.55 82.90 83.27 8.9M
2025-05-26 82.01 83.50 81.10 83.19 5.3M
2025-05-23 87.88 88.67 82.21 82.36 9.3M
2025-05-22 88.10 90.98 86.59 86.92 6.3M
2025-05-21 86.10 89.86 84.69 89.32 11.5M
2025-05-20 84.10 88.87 83.54 87.59 11.4M
2025-05-19 85.00 85.81 82.80 83.55 6.7M
2025-05-16 86.51 87.22 83.33 85.55 6.9M
2025-05-15 84.00 87.48 84.00 85.15 7.6M
2025-05-14 86.63 89.94 84.70 85.18 13.7M
2025-05-13 85.62 86.43 83.50 83.66 6.5M
2025-05-12 83.35 85.23 82.07 84.53 7.0M
2025-05-09 88.50 88.88 83.39 83.65 11.4M
2025-05-08 88.60 90.22 87.61 89.00 7.6M
2025-05-07 91.70 92.97 87.62 88.66 11.7M
2025-05-06 95.97 96.49 90.74 91.79 14.4M
2025-04-30 92.00 96.03 90.70 96.03 10.2M
2025-04-29 90.07 92.50 89.03 92.41 7.4M
2025-04-28 89.60 92.87 88.80 90.40 8.1M
2025-04-25 92.35 93.99 90.65 90.90 7.2M
2025-04-24 93.37 95.35 92.50 93.18 5.9M
2025-04-23 94.41 95.60 93.31 93.72 6.9M
2025-04-22 97.78 98.83 93.07 93.45 12.9M
2025-04-21 100.20 100.20 96.04 99.10 8.8M
2025-04-18 103.27 105.15 98.50 99.40 9.5M
2025-04-17 100.79 109.30 100.70 105.13 11.7M
2025-04-16 104.66 106.50 99.00 101.50 10.3M
2025-04-15 101.00 103.47 99.32 102.03 8.2M
2025-04-14 97.00 104.79 94.69 101.96 15.4M
2025-04-11 90.00 102.90 90.00 96.72 17.9M
2025-04-10 93.30 93.80 89.01 91.14 14.1M
2025-04-09 85.48 94.58 82.00 90.20 17.8M
2025-04-08 88.46 90.00 84.89 86.61 15.7M
2025-04-07 92.50 95.80 80.01 86.80 21.2M
2025-04-03 96.96 101.88 96.06 98.02 11.7M
2025-04-02 97.20 100.99 97.20 97.99 10.1M
2025-04-01 106.00 106.88 95.00 99.25 21.5M
2025-03-31 104.40 107.84 100.21 106.00 14.5M
2025-03-28 106.70 107.50 101.80 104.50 15.0M
2025-03-27 98.99 111.00 98.00 107.66 23.0M
2025-03-26 92.00 103.00 92.00 98.00 17.0M
2025-03-25 97.80 101.00 93.10 93.10 16.2M
2025-03-24 95.50 100.21 93.70 98.89 20.8M
2025-03-21 96.79 99.80 92.68 95.25 17.9M
2025-03-20 91.00 102.00 91.00 97.54 26.6M
2025-03-19 93.00 93.75 87.80 90.81 16.1M
2025-03-18 91.83 97.80 91.68 94.41 20.9M
2025-03-17 86.24 93.52 86.11 91.19 21.6M
2025-03-14 85.48 87.18 84.03 86.71 16.6M
2025-03-13 90.01 90.98 83.93 84.80 22.4M
2025-03-12 92.44 94.78 90.43 90.48 17.1M
2025-03-11 88.10 92.98 88.01 92.36 18.7M
2025-03-10 89.89 95.23 88.65 90.17 25.3M
2025-03-07 94.86 96.36 89.99 90.60 24.8M
2025-03-06 99.54 101.10 93.90 93.97 38.6M
2025-03-05 97.00 103.33 94.80 99.80 42.4M
2025-03-04 71.72 89.74 71.72 89.74 22.2M
2025-03-03 77.23 77.96 72.66 74.78 20.8M
2025-02-28 80.68 83.22 75.20 76.00 29.0M
2025-02-27 83.30 84.50 79.31 82.69 32.0M
2025-02-26 69.90 83.97 69.00 80.06 37.1M
2025-02-25 61.50 74.14 60.66 70.70 37.6M
2025-02-24 59.90 65.00 58.53 62.99 29.2M
2025-02-21 55.90 60.88 54.90 59.65 25.3M
2025-02-20 55.98 57.18 55.50 55.85 12.6M
2025-02-19 53.79 56.42 53.69 55.73 13.1M
2025-02-18 55.70 56.50 53.42 53.93 13.1M
2025-02-17 56.82 57.36 55.01 55.74 13.9M
2025-02-14 56.70 57.26 54.66 56.80 16.1M
2025-02-13 58.40 59.29 56.50 57.31 15.8M
2025-02-12 57.90 59.88 56.14 59.09 16.7M
2025-02-11 60.08 60.11 57.52 58.36 17.5M
2025-02-10 59.60 61.20 58.71 60.05 21.0M
2025-02-07 58.50 60.51 57.60 58.80 23.2M
2025-02-06 52.80 58.47 52.56 57.69 23.9M
2025-02-05 50.80 53.74 50.00 52.85 18.3M
2025-01-27 52.50 52.91 48.86 48.99 12.0M
2025-01-24 52.10 53.46 51.83 52.37 9.7M
2025-01-23 54.48 55.08 52.26 52.30 11.8M
2025-01-22 51.70 54.80 51.33 52.95 16.2M
2025-01-21 48.51 52.48 48.26 51.27 14.3M
2025-01-20 50.36 50.60 48.68 49.17 9.7M
2025-01-17 50.41 52.20 48.80 50.44 11.4M
2025-01-16 52.50 53.25 50.08 50.60 12.4M
2025-01-15 51.18 53.33 51.18 52.35 11.7M
2025-01-14 50.49 51.95 48.30 51.41 13.0M
2025-01-13 47.16 48.90 46.40 48.47 9.0M
2025-01-10 47.99 52.22 47.90 48.49 16.0M
2025-01-09 48.01 49.79 47.68 47.90 9.8M
2025-01-08 46.88 49.23 45.60 48.32 11.7M
2025-01-07 44.95 48.15 44.95 47.80 12.0M
2025-01-06 47.60 47.87 44.47 44.90 12.4M
2025-01-03 51.13 51.30 47.50 47.52 10.9M
2025-01-02 52.43 53.06 49.50 50.58 12.0M