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
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
2021-12-31 76.80 78.38 75.88 77.36 2.6M
2021-12-30 74.48 78.90 73.68 76.98 3.8M
2021-12-29 74.72 75.59 74.12 74.48 2.0M
2021-12-28 72.31 75.50 72.31 74.95 3.3M
2021-12-27 71.58 73.44 71.15 72.31 2.2M
2021-12-24 74.03 74.69 70.94 71.55 3.1M
2021-12-23 74.67 75.12 73.09 74.08 2.4M
2021-12-22 75.68 76.29 74.12 74.60 2.1M
2021-12-21 74.28 76.55 74.12 75.20 2.4M
2021-12-20 78.47 78.47 74.47 74.80 3.1M
2021-12-17 81.58 81.90 77.03 78.08 4.7M
2021-12-16 82.80 84.29 80.80 81.58 3.3M
2021-12-15 87.03 87.78 82.60 82.90 4.8M
2021-12-14 86.46 88.28 85.50 86.90 4.5M
2021-12-13 81.50 87.78 81.50 87.20 10.9M
2021-12-10 76.66 84.79 75.20 81.48 13.3M
2021-12-09 75.05 78.39 74.06 77.65 5.8M
2021-12-08 74.93 75.80 74.04 75.54 2.6M
2021-12-07 76.00 76.40 72.50 74.21 3.6M
2021-12-06 76.87 79.50 75.63 76.00 3.6M
2021-12-03 75.03 78.55 74.34 77.15 3.9M
2021-12-02 76.29 77.89 73.80 74.50 3.3M
2021-12-01 77.88 78.44 75.86 76.29 3.0M
2021-11-30 78.29 79.15 76.77 77.58 3.6M
2021-11-29 75.98 79.35 75.89 78.06 4.0M
2021-11-26 75.80 79.98 75.60 77.92 4.8M
2021-11-25 77.68 79.88 76.08 76.90 4.2M
2021-11-24 77.90 78.69 77.06 77.68 4.2M
2021-11-23 75.50 78.87 75.50 77.61 5.4M
2021-11-22 76.12 78.20 75.12 76.65 5.2M
2021-11-19 75.00 76.77 74.29 74.88 3.9M
2021-11-18 75.00 75.54 72.87 74.60 3.7M
2021-11-17 71.99 75.13 70.98 74.99 6.5M
2021-11-16 74.40 75.10 71.10 71.21 3.9M
2021-11-15 75.15 76.50 73.77 74.31 3.8M
2021-11-12 74.58 79.36 74.58 74.80 4.0M
2021-11-11 74.15 77.77 73.95 75.50 4.3M
2021-11-10 75.60 76.50 73.74 75.00 3.5M
2021-11-09 72.31 77.58 71.38 75.35 6.2M
2021-11-08 70.99 72.72 69.02 71.51 4.1M
2021-11-05 66.40 73.49 66.30 71.50 8.8M
2021-11-04 66.35 67.76 66.10 66.13 2.6M
2021-11-03 65.98 67.60 65.22 66.40 2.6M
2021-11-02 65.99 67.44 64.57 65.81 2.9M
2021-11-01 67.00 67.00 63.46 65.57 3.7M
2021-10-29 62.88 66.17 61.50 65.92 3.5M
2021-10-28 60.30 64.36 60.30 62.17 3.1M
2021-10-27 65.30 65.30 60.25 60.99 3.6M
2021-10-26 65.28 66.84 64.80 65.11 2.4M
2021-10-25 66.98 66.98 64.68 65.55 1.9M
2021-10-22 65.52 67.38 64.70 66.40 2.8M
2021-10-21 64.16 65.50 63.31 65.13 2.3M
2021-10-20 64.99 65.35 63.50 63.95 1.7M
2021-10-19 63.47 67.40 62.88 64.75 3.6M
2021-10-18 63.66 64.20 61.95 62.99 2.1M
2021-10-15 63.40 65.19 63.11 64.56 2.6M
2021-10-14 64.95 65.00 63.37 63.40 1.8M
2021-10-13 63.96 65.95 63.85 64.50 1.7M
2021-10-12 66.13 67.10 63.30 64.50 1.7M
2021-10-11 67.80 68.30 65.72 66.13 1.7M
2021-10-08 68.20 69.60 67.17 67.66 1.6M
2021-09-30 68.21 69.25 67.05 67.48 1.8M
2021-09-29 68.41 69.29 67.00 67.81 2.1M
2021-09-28 72.80 72.85 68.16 69.06 3.3M
2021-09-27 73.50 75.30 71.98 72.01 1.8M
2021-09-24 74.49 75.65 73.16 73.20 1.5M
2021-09-23 75.00 76.62 73.98 74.58 1.8M
2021-09-22 73.00 75.69 72.60 73.91 1.5M
2021-09-17 73.98 75.90 72.14 75.13 2.5M
2021-09-16 77.03 77.17 73.60 73.60 2.4M
2021-09-15 79.20 80.50 75.80 76.96 2.3M
2021-09-14 78.91 82.79 78.16 78.91 3.1M
2021-09-13 79.68 80.68 77.48 79.75 2.7M
2021-09-10 74.51 83.15 74.03 79.77 5.9M
2021-09-09 75.95 76.50 74.02 74.50 1.9M
2021-09-08 77.81 78.88 76.42 76.70 2.0M
2021-09-07 79.21 80.23 77.10 78.23 2.4M
2021-09-06 77.40 81.20 76.94 79.20 3.4M
2021-09-03 76.10 80.70 74.09 78.50 3.9M
2021-09-02 74.36 76.09 72.00 75.81 2.9M
2021-09-01 77.20 77.70 73.78 73.83 3.6M
2021-08-31 80.02 80.90 76.00 77.72 3.4M
2021-08-30 80.00 86.20 78.99 79.65 5.8M
2021-08-27 76.07 78.28 75.00 75.81 2.6M
2021-08-26 80.88 81.69 75.80 76.61 3.8M
2021-08-25 84.49 85.50 80.50 80.88 3.1M
2021-08-24 83.80 85.60 81.50 84.23 4.1M
2021-08-23 80.70 85.22 79.50 84.62 4.5M
2021-08-20 81.05 83.50 79.28 80.69 3.1M
2021-08-19 80.00 85.00 79.38 82.10 2.9M
2021-08-18 80.06 87.43 80.06 85.50 3.6M
2021-08-17 83.00 84.45 79.54 80.06 2.4M
2021-08-16 82.35 88.50 80.30 83.29 4.0M
2021-08-13 87.86 89.00 82.80 83.00 4.1M
2021-08-12 89.15 95.75 88.60 90.00 4.2M
2021-08-11 88.20 89.50 86.18 88.50 2.7M
2021-08-10 91.49 94.88 87.12 89.17 4.4M
2021-08-09 98.00 98.15 86.00 90.78 5.4M
2021-08-06 102.94 104.87 95.25 96.94 7.0M
2021-08-05 89.78 103.68 89.68 102.00 10.7M
2021-08-04 73.30 86.40 72.50 86.40 6.0M
2021-08-03 77.00 77.00 71.88 72.00 2.9M
2021-08-02 78.03 79.79 75.00 78.00 2.9M
2021-07-30 80.37 84.36 76.21 76.40 3.7M
2021-07-29 79.80 82.88 77.07 81.58 3.7M
2021-07-28 78.12 82.00 73.00 76.38 4.1M
2021-07-27 76.96 86.91 75.99 79.88 6.6M
2021-07-26 74.08 78.80 73.28 74.00 3.1M
2021-07-23 74.00 78.36 73.11 73.80 2.9M
2021-07-22 69.63 77.04 67.78 74.93 4.0M
2021-07-21 63.11 71.30 62.60 68.80 3.3M
2021-07-20 62.20 63.54 61.68 62.90 1.0M
2021-07-19 63.03 64.22 61.04 62.20 1.4M
2021-07-16 66.35 67.50 63.72 63.92 2.1M
2021-07-15 66.55 66.55 61.99 63.88 2.1M
2021-07-14 67.60 68.65 65.75 66.09 1.3M
2021-07-13 73.40 74.51 67.80 68.03 2.4M
2021-07-12 73.00 74.50 71.12 72.35 1.6M
2021-07-09 71.81 75.63 71.10 72.88 2.1M
2021-07-08 68.69 72.93 68.50 72.88 2.4M
2021-07-07 69.05 70.11 67.13 69.10 1.6M
2021-07-06 71.59 73.66 68.52 69.93 1.9M
2021-07-05 73.75 74.45 69.50 71.70 3.3M
2021-07-02 76.92 77.44 73.40 73.84 1.5M
2021-07-01 77.72 78.76 75.10 76.59 1.9M
2021-06-30 73.80 84.00 73.10 77.97 3.2M
2021-06-29 75.99 76.88 72.10 72.86 1.5M
2021-06-28 72.88 75.73 72.88 75.50 1.5M
2021-06-25 72.28 74.49 70.60 72.88 1.6M
2021-06-24 76.04 77.50 71.80 72.09 2.0M
2021-06-23 75.00 79.86 74.60 76.12 2.6M
2021-06-22 78.50 78.71 74.08 75.00 2.3M
2021-06-21 76.55 79.55 75.58 77.98 2.5M
2021-06-18 73.00 78.19 72.30 76.88 4.1M
2021-06-17 67.13 73.00 66.30 71.85 3.8M
2021-06-16 65.27 68.76 65.14 66.86 2.1M
2021-06-15 63.49 66.48 63.49 65.36 1.9M
2021-06-11 69.87 70.00 63.22 63.40 3.2M
2021-06-10 69.37 69.96 67.70 69.20 1.6M
2021-06-09 66.15 70.25 66.06 68.55 2.0M
2021-06-08 67.12 68.48 66.13 66.15 1.6M
2021-06-07 67.08 70.48 67.08 67.48 2.3M
2021-06-04 66.10 67.88 65.10 65.90 1.8M
2021-06-03 67.28 68.89 66.00 66.46 1.7M
2021-06-02 68.00 68.80 66.58 67.28 2.1M
2021-06-01 64.50 68.99 63.47 68.18 3.0M
2021-05-31 61.20 64.67 60.96 64.66 2.4M
2021-05-28 59.73 60.49 58.50 60.25 1.7M
2021-05-27 57.50 61.50 57.20 60.18 2.4M
2021-05-26 58.78 59.83 56.88 57.82 1.8M
2021-05-25 54.78 58.88 54.11 57.91 3.2M
2021-05-24 55.00 55.76 53.33 54.18 2.1M
2021-05-21 53.20 58.20 53.20 56.00 2.8M
2021-05-20 54.30 55.50 53.26 53.44 1.1M
2021-05-19 54.50 55.15 53.91 54.30 1.1M
2021-05-18 54.00 54.90 53.67 54.24 0.9M
2021-05-17 54.40 55.11 53.22 54.21 1.2M
2021-05-14 53.70 54.27 52.99 54.25 1.2M
2021-05-13 52.30 55.10 52.04 53.51 1.5M
2021-05-12 53.02 53.23 51.60 52.71 1.0M
2021-05-11 51.46 53.70 51.00 53.39 1.5M
2021-05-10 52.00 52.64 51.02 51.27 1.2M
2021-05-07 54.25 54.88 51.96 52.16 1.6M
2021-05-06 55.25 55.25 53.40 54.00 1.0M
2021-04-30 56.00 56.85 53.84 54.60 1.9M
2021-04-29 58.00 58.80 55.57 55.57 2.2M
2021-04-28 59.38 60.00 54.51 58.00 4.9M
2021-04-27 64.44 65.59 62.68 63.16 1.5M
2021-04-26 63.45 66.88 62.52 64.28 2.5M
2021-04-23 62.37 65.00 61.60 63.08 2.6M
2021-04-22 56.55 62.70 56.55 62.49 3.5M
2021-04-21 56.50 57.30 55.61 56.59 0.7M
2021-04-20 57.79 58.33 56.77 56.93 0.9M
2021-04-19 56.59 58.33 56.10 57.92 1.3M
2021-04-16 55.01 56.95 54.62 56.77 1.2M
2021-04-15 54.70 55.05 53.40 55.05 1.2M
2021-04-14 53.90 55.18 53.32 54.93 1.0M
2021-04-13 55.00 55.49 53.88 53.95 1.4M
2021-04-12 56.97 57.35 54.57 55.12 1.3M
2021-04-09 59.37 59.37 56.71 57.00 1.4M
2021-04-08 59.12 59.85 58.38 58.98 1.5M
2021-04-07 58.38 59.78 57.50 59.78 1.5M
2021-04-06 60.58 60.72 57.86 58.60 2.0M
2021-04-02 59.78 61.00 58.95 60.00 3.2M
2021-04-01 54.99 58.68 54.71 58.62 2.1M
2021-03-31 56.82 56.82 54.33 54.60 1.1M
2021-03-30 57.28 57.91 55.91 56.15 0.8M
2021-03-29 57.63 57.85 56.31 56.58 0.9M
2021-03-26 56.58 57.49 55.22 57.39 1.2M
2021-03-25 56.50 57.50 55.88 56.38 1.0M
2021-03-24 60.20 60.59 56.50 56.53 1.7M
2021-03-23 60.70 63.00 60.23 60.59 1.1M
2021-03-22 60.18 61.00 60.14 60.37 0.8M
2021-03-19 58.88 60.96 58.25 60.70 1.1M
2021-03-18 60.00 60.75 59.30 59.50 1.0M
2021-03-17 59.72 61.20 59.28 60.18 0.8M
2021-03-16 59.89 60.67 59.20 59.58 1.2M
2021-03-15 62.15 62.15 59.28 59.52 1.2M
2021-03-12 63.63 64.19 62.00 62.15 1.1M
2021-03-11 63.30 64.96 61.44 64.36 2.0M
2021-03-10 67.00 67.17 62.95 63.25 1.2M
2021-03-09 68.84 69.40 65.55 65.70 1.2M
2021-03-08 72.71 73.28 68.82 68.86 1.2M
2021-03-05 71.94 73.44 71.90 72.70 0.7M
2021-03-04 73.94 76.60 71.69 71.94 1.1M
2021-03-03 73.58 74.44 72.57 74.20 0.6M
2021-03-02 75.87 76.50 73.50 73.68 1.0M
2021-03-01 72.05 74.50 72.05 74.42 1.0M
2021-02-26 71.00 73.36 70.06 71.82 1.0M
2021-02-25 77.00 77.47 73.08 73.23 1.1M
2021-02-24 75.61 77.49 74.73 75.27 1.1M
2021-02-23 76.10 76.66 74.30 75.72 0.9M
2021-02-22 76.01 78.07 75.20 76.33 1.3M
2021-02-19 77.90 77.90 73.65 75.74 1.8M
2021-02-18 78.88 82.32 76.89 77.90 2.4M
2021-02-10 76.50 81.35 76.50 77.65 1.5M
2021-02-09 80.98 81.77 75.58 76.10 1.4M
2021-02-08 81.58 83.40 79.43 80.36 1.0M
2021-02-05 80.50 82.80 77.50 79.88 1.1M
2021-02-04 80.01 82.39 77.30 80.60 1.4M
2021-02-03 82.38 85.53 80.00 80.34 1.5M
2021-02-02 85.76 85.89 81.01 81.99 1.0M
2021-02-01 82.70 86.00 81.88 84.02 0.9M
2021-01-29 87.73 89.57 82.19 82.20 1.5M
2021-01-28 86.92 90.64 86.74 87.70 1.2M
2021-01-27 86.10 91.77 83.01 87.81 1.7M
2021-01-26 89.27 89.27 85.00 85.70 1.4M
2021-01-25 84.83 92.80 83.00 89.28 2.3M
2021-01-22 84.66 86.99 83.10 85.70 1.7M
2021-01-21 82.37 86.85 82.01 84.10 1.9M
2021-01-20 84.71 84.99 82.16 82.37 1.5M
2021-01-19 83.55 87.50 82.61 83.83 2.5M
2021-01-18 79.10 84.50 78.26 83.03 2.0M
2021-01-15 79.30 80.91 77.52 79.86 2.2M
2021-01-14 72.69 83.95 71.88 80.00 3.9M
2021-01-13 69.57 73.50 68.50 72.69 1.9M
2021-01-12 69.00 69.96 67.88 69.37 1.2M
2021-01-11 72.00 73.50 69.55 69.55 1.4M
2021-01-08 71.02 72.70 70.01 71.05 1.6M
2021-01-07 75.68 76.99 70.90 71.01 2.4M
2021-01-06 79.97 79.97 76.02 76.37 1.7M
2021-01-05 77.50 80.60 76.51 79.30 2.1M
2021-01-04 80.99 81.00 77.15 77.71 2.3M