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
2022-12-30 44.80 45.49 44.01 44.07 1.5M
2022-12-29 44.46 45.39 44.25 44.70 1.5M
2022-12-28 46.16 46.16 44.80 44.89 1.7M
2022-12-27 46.60 46.60 45.03 46.06 2.2M
2022-12-26 45.73 46.90 45.73 46.22 1.9M
2022-12-23 47.03 47.58 45.06 45.72 3.2M
2022-12-22 49.18 49.38 47.60 47.67 1.7M
2022-12-21 49.78 50.80 48.30 49.01 1.8M
2022-12-20 49.98 50.98 49.60 49.78 2.0M
2022-12-19 51.80 52.46 50.05 50.23 2.5M
2022-12-16 51.93 52.28 50.38 52.28 3.3M
2022-12-15 50.98 54.13 50.60 51.80 5.7M
2022-12-14 51.88 52.30 50.68 51.25 3.9M
2022-12-13 50.49 50.60 49.44 50.00 2.2M
2022-12-12 49.88 51.13 49.60 50.62 3.4M
2022-12-09 48.25 50.05 48.20 49.41 3.3M
2022-12-08 48.99 49.00 47.45 48.39 2.8M
2022-12-07 48.96 49.66 48.75 48.83 1.6M
2022-12-06 48.69 50.00 48.19 49.38 3.0M
2022-12-05 49.00 49.50 47.95 48.40 2.6M
2022-12-02 48.21 48.94 47.89 48.21 1.7M
2022-12-01 48.50 49.36 47.70 48.21 2.3M
2022-11-30 48.38 48.84 47.71 47.72 1.7M
2022-11-29 47.47 49.00 47.09 48.60 2.4M
2022-11-28 47.89 48.39 46.68 46.99 2.7M
2022-11-25 48.90 50.08 48.50 48.50 1.7M
2022-11-24 49.64 50.63 49.00 49.06 1.6M
2022-11-23 49.84 50.73 48.70 49.76 2.8M
2022-11-22 51.07 51.91 50.10 50.23 2.2M
2022-11-21 51.85 52.84 50.41 50.86 2.6M
2022-11-18 53.47 54.49 52.32 52.49 3.1M
2022-11-17 52.26 53.87 51.70 53.87 3.9M
2022-11-16 52.67 53.30 52.12 52.25 2.5M
2022-11-15 50.80 53.21 50.56 52.77 4.4M
2022-11-14 50.50 51.53 49.32 50.32 3.1M
2022-11-11 52.00 52.50 50.14 50.14 3.7M
2022-11-10 50.88 52.16 50.30 50.30 3.0M
2022-11-09 51.25 52.14 50.72 51.51 2.5M
2022-11-08 52.36 52.88 50.80 51.30 3.4M
2022-11-07 53.18 54.47 52.22 52.54 4.6M
2022-11-04 53.14 53.89 52.26 53.33 4.2M
2022-11-03 50.80 53.50 50.51 53.14 5.8M
2022-11-02 51.86 52.91 51.20 51.51 5.1M
2022-11-01 51.29 51.55 50.00 51.40 5.1M
2022-10-31 49.58 52.01 49.40 51.51 6.0M
2022-10-28 51.00 53.00 50.01 50.48 6.7M
2022-10-27 50.17 53.22 49.78 52.51 9.3M
2022-10-26 47.30 49.80 45.54 49.20 5.8M
2022-10-25 46.98 47.89 46.00 46.73 3.3M
2022-10-24 47.28 48.50 46.30 46.83 4.3M
2022-10-21 46.00 47.41 45.37 46.70 4.8M
2022-10-20 43.75 48.50 43.50 47.31 7.1M
2022-10-19 44.30 44.95 43.41 43.75 2.2M
2022-10-18 45.30 45.69 43.96 44.41 2.3M
2022-10-17 43.32 45.49 42.68 44.89 3.4M
2022-10-14 42.80 43.53 42.37 43.34 2.5M
2022-10-13 42.20 43.48 41.98 42.51 3.2M
2022-10-12 39.96 42.50 39.51 42.18 4.0M
2022-10-11 41.05 41.60 39.47 40.08 3.2M
2022-10-10 43.78 43.78 40.89 41.13 4.1M
2022-09-30 45.28 45.85 43.89 43.95 2.4M
2022-09-29 46.30 46.75 45.00 45.25 2.2M
2022-09-28 47.00 47.00 45.35 45.62 2.3M
2022-09-27 46.30 47.48 45.99 47.26 3.1M
2022-09-26 45.21 46.50 45.13 46.06 3.0M
2022-09-23 46.99 47.19 45.70 45.71 4.1M
2022-09-22 46.70 47.54 46.16 47.25 4.1M
2022-09-21 46.02 47.29 45.22 46.72 4.2M
2022-09-20 45.95 46.48 44.80 46.38 4.5M
2022-09-19 47.00 47.32 45.40 45.65 4.9M
2022-09-16 47.70 48.54 46.39 46.39 4.5M
2022-09-15 50.01 50.02 47.03 47.49 5.2M
2022-09-14 48.90 50.39 48.51 49.53 3.8M
2022-09-13 49.45 51.75 49.18 49.85 3.9M
2022-09-09 50.68 51.10 49.66 50.35 4.0M
2022-09-08 52.15 52.48 50.53 50.53 5.0M
2022-09-07 52.30 54.00 52.02 52.17 8.4M
2022-09-06 50.71 51.40 50.01 51.15 4.7M
2022-09-05 51.00 51.68 49.98 50.90 6.1M
2022-09-02 49.13 52.49 48.62 51.56 12.3M
2022-09-01 50.44 51.89 48.08 48.33 8.8M
2022-08-31 49.50 50.25 48.21 48.40 4.9M
2022-08-30 50.07 51.32 49.38 49.65 5.2M
2022-08-29 49.49 51.63 49.10 50.33 5.1M
2022-08-26 52.86 52.98 50.51 50.78 5.1M
2022-08-25 53.20 53.48 51.60 52.32 5.1M
2022-08-24 56.25 56.27 52.52 52.94 7.0M
2022-08-23 55.91 56.50 55.08 55.90 5.1M
2022-08-22 57.00 57.77 55.20 55.66 6.7M
2022-08-19 59.75 61.09 56.98 57.00 8.4M
2022-08-18 59.00 61.16 58.60 59.30 10.8M
2022-08-17 61.09 62.30 60.00 60.12 9.3M
2022-08-16 62.62 63.65 61.30 62.42 8.2M
2022-08-15 62.51 64.25 61.06 62.94 10.9M
2022-08-12 64.01 65.82 62.38 62.38 15.9M
2022-08-11 66.81 68.81 65.89 65.89 16.1M
2022-08-10 67.00 72.00 65.98 66.40 27.5M
2022-08-09 65.57 71.66 64.81 69.96 31.4M
2022-08-08 70.00 72.40 64.05 65.38 37.2M
2022-08-05 56.00 60.60 55.03 60.60 12.1M
2022-08-04 50.50 52.07 50.01 50.50 8.8M
2022-08-03 48.67 51.20 47.90 49.49 9.6M
2022-08-02 47.74 50.20 46.80 48.35 7.8M
2022-08-01 45.90 48.15 44.28 48.01 5.4M
2022-07-29 48.11 48.68 46.33 46.45 3.8M
2022-07-28 46.33 48.67 46.29 48.01 5.9M
2022-07-27 46.30 46.49 45.44 45.77 3.0M
2022-07-26 46.81 46.90 45.76 46.67 2.6M
2022-07-25 46.54 48.32 46.22 46.77 3.1M
2022-07-22 48.68 49.50 46.26 46.75 3.8M
2022-07-21 47.10 49.57 47.10 48.00 4.5M
2022-07-20 46.50 48.41 46.50 47.56 4.3M
2022-07-19 46.90 48.33 45.58 46.30 4.3M
2022-07-18 47.06 47.20 45.25 46.65 3.8M
2022-07-15 45.67 48.95 45.67 47.11 4.5M
2022-07-14 44.14 46.10 43.39 45.84 3.9M
2022-07-13 44.71 44.99 43.80 44.04 2.7M
2022-07-12 46.74 47.29 44.44 44.67 3.7M
2022-07-11 48.72 48.88 46.21 46.81 4.4M
2022-07-08 47.67 49.90 47.67 48.70 4.0M
2022-07-07 49.00 49.23 47.08 47.32 4.5M
2022-07-06 47.33 50.30 47.19 48.85 5.9M
2022-07-05 46.94 49.28 46.50 47.10 4.2M
2022-07-04 47.30 47.51 46.40 46.94 4.5M
2022-07-01 49.46 49.65 48.01 48.24 2.6M
2022-06-30 48.01 50.33 48.01 49.40 3.4M
2022-06-29 49.50 51.25 48.26 48.30 4.0M
2022-06-28 48.58 50.22 47.50 49.90 3.9M
2022-06-27 48.67 49.87 48.35 48.42 3.0M
2022-06-24 47.96 49.29 47.82 48.51 3.0M
2022-06-23 45.83 47.88 45.76 47.88 4.0M
2022-06-22 47.60 48.00 45.38 45.39 3.4M
2022-06-21 48.34 48.63 47.00 47.51 2.8M
2022-06-20 48.48 49.60 47.90 48.34 3.0M
2022-06-17 47.34 48.50 47.00 48.45 2.9M
2022-06-16 47.50 49.57 47.34 48.14 3.5M
2022-06-15 46.61 48.32 46.61 47.52 3.6M
2022-06-14 47.29 47.32 45.32 46.63 4.0M
2022-06-13 48.04 48.66 47.20 47.77 4.8M
2022-06-10 46.98 48.67 46.45 48.67 6.4M
2022-06-09 48.80 48.89 46.55 47.05 4.5M
2022-06-08 50.02 50.27 48.40 49.05 3.9M
2022-06-07 51.54 51.54 49.58 49.92 3.8M
2022-06-06 50.33 52.11 49.33 51.20 6.6M
2022-06-02 46.05 50.02 46.05 49.80 6.9M
2022-06-01 45.45 46.86 45.00 46.24 4.1M
2022-05-31 43.58 45.50 42.70 45.28 3.9M
2022-05-30 42.95 43.78 41.77 43.60 3.0M
2022-05-27 43.50 44.30 42.30 42.66 2.7M
2022-05-26 44.15 44.46 43.03 43.44 4.8M
2022-05-25 44.00 45.29 43.80 44.06 2.3M
2022-05-24 45.41 46.26 43.67 43.67 3.3M
2022-05-23 45.11 46.28 44.42 45.68 2.9M
2022-05-20 44.53 45.33 44.07 45.05 2.9M
2022-05-19 42.88 44.86 42.70 44.66 3.9M
2022-05-18 44.44 44.66 43.33 43.66 3.5M
2022-05-17 41.06 44.37 41.02 43.90 5.3M
2022-05-16 42.67 43.28 41.09 41.29 2.9M
2022-05-13 41.74 42.67 40.80 41.80 2.7M
2022-05-12 40.92 42.05 40.76 41.31 2.6M
2022-05-11 40.35 42.50 40.01 41.21 4.0M
2022-05-10 38.15 41.05 38.15 40.36 3.6M
2022-05-09 39.86 40.10 38.60 38.88 2.4M
2022-05-06 38.56 40.39 38.56 39.61 3.0M
2022-05-05 39.78 41.09 39.36 39.90 3.0M
2022-04-29 38.50 40.10 37.89 39.68 3.1M
2022-04-28 39.20 39.20 37.81 38.12 3.0M
2022-04-27 35.36 39.53 35.24 39.34 3.8M
2022-04-26 38.62 39.08 36.50 36.50 3.0M
2022-04-25 40.75 40.75 38.20 38.27 3.6M
2022-04-22 42.10 42.40 41.08 41.30 2.1M
2022-04-21 42.51 43.99 42.03 42.10 2.7M
2022-04-20 43.80 44.17 42.74 42.92 1.8M
2022-04-19 44.29 44.93 43.19 43.43 2.4M
2022-04-18 43.02 45.28 42.51 44.48 3.9M
2022-04-15 43.20 44.19 42.80 43.41 3.5M
2022-04-14 42.81 43.70 41.96 42.85 2.8M
2022-04-13 43.53 43.88 42.01 42.20 2.3M
2022-04-12 43.45 44.18 42.38 43.90 3.1M
2022-04-11 45.30 45.44 43.35 43.55 2.7M
2022-04-08 45.90 46.40 44.66 45.44 3.0M
2022-04-07 47.00 47.30 45.69 45.69 2.6M
2022-04-06 48.99 48.99 46.65 46.99 4.2M
2022-04-01 48.60 49.18 47.70 48.60 2.2M
2022-03-31 50.40 50.40 48.60 48.99 2.7M
2022-03-30 49.18 50.10 48.60 49.99 3.5M
2022-03-29 50.05 50.74 48.24 48.52 2.8M
2022-03-28 49.90 50.18 49.14 49.82 2.7M
2022-03-25 51.27 52.71 50.10 50.15 3.0M
2022-03-24 52.00 52.00 50.13 50.88 3.1M
2022-03-23 52.48 52.87 51.43 52.37 2.2M
2022-03-22 52.69 53.23 51.60 51.89 2.1M
2022-03-21 52.18 53.57 51.72 52.84 3.1M
2022-03-18 53.06 53.70 51.36 51.71 3.5M
2022-03-17 53.00 54.50 52.37 53.51 4.8M
2022-03-16 52.29 52.42 49.00 52.20 4.9M
2022-03-15 52.65 53.98 50.92 51.12 3.8M
2022-03-14 54.98 55.46 53.06 53.08 2.6M
2022-03-11 54.01 55.57 52.57 55.46 3.3M
2022-03-10 57.99 58.13 54.80 54.99 4.4M
2022-03-09 56.93 58.52 54.61 56.68 4.4M
2022-03-08 56.36 58.60 56.19 56.40 4.3M
2022-03-07 58.32 59.39 55.56 56.23 3.5M
2022-03-04 58.51 60.98 58.36 58.97 3.1M
2022-03-03 60.48 60.86 58.60 58.70 2.1M
2022-03-02 60.80 60.80 59.55 60.10 1.8M
2022-03-01 61.32 61.98 60.12 60.88 2.1M
2022-02-28 61.06 62.74 60.82 61.12 3.1M
2022-02-25 61.70 62.75 60.90 61.06 3.4M
2022-02-24 62.04 63.00 60.01 60.88 3.9M
2022-02-23 59.04 63.36 59.01 62.41 4.5M
2022-02-22 59.80 60.15 57.38 59.04 2.5M
2022-02-21 60.86 60.86 59.51 59.76 1.9M
2022-02-18 59.51 60.15 58.30 60.00 2.1M
2022-02-17 59.97 61.16 59.33 59.91 2.5M
2022-02-16 61.85 61.85 59.60 59.85 2.0M
2022-02-15 59.12 61.15 58.81 60.96 2.7M
2022-02-14 60.00 60.77 58.05 58.96 2.8M
2022-02-11 62.23 63.17 60.95 60.98 2.1M
2022-02-10 63.62 63.81 61.85 62.50 2.2M
2022-02-09 62.10 63.75 61.70 63.55 2.9M
2022-02-08 62.19 62.37 60.82 61.80 2.5M
2022-02-07 62.99 63.30 61.18 61.28 2.2M
2022-01-28 65.61 65.61 61.68 61.68 3.3M
2022-01-27 65.16 66.58 63.68 63.80 3.2M
2022-01-26 65.19 66.49 63.97 66.07 3.5M
2022-01-25 64.65 65.22 63.48 63.73 2.6M
2022-01-24 63.28 64.98 63.20 64.71 2.4M
2022-01-21 65.70 66.21 63.10 63.65 3.9M
2022-01-20 68.36 68.36 65.07 65.90 3.8M
2022-01-19 68.06 68.41 66.61 67.81 2.9M
2022-01-18 69.23 70.00 68.17 68.49 3.1M
2022-01-17 70.60 71.32 68.50 68.85 3.7M
2022-01-14 68.49 71.02 68.19 70.10 3.1M
2022-01-13 71.19 71.19 68.70 69.57 2.3M
2022-01-12 72.19 73.00 70.16 70.85 2.4M
2022-01-11 72.28 72.70 70.70 71.85 2.4M
2022-01-10 73.22 74.53 71.35 72.20 2.7M
2022-01-07 74.50 77.15 73.20 73.54 3.4M
2022-01-06 75.52 77.76 73.51 73.51 3.5M
2022-01-05 79.06 79.06 75.30 75.85 3.7M
2022-01-04 77.61 79.63 77.23 78.43 3.1M