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
2023-12-29 49.11 50.25 49.01 49.96 2.5M
2023-12-28 47.01 49.30 46.34 49.25 4.1M
2023-12-27 47.06 47.60 46.77 47.09 2.6M
2023-12-26 49.22 49.57 46.70 46.90 3.1M
2023-12-25 48.51 49.80 48.45 49.24 2.9M
2023-12-22 49.71 50.10 48.33 48.69 3.1M
2023-12-21 48.45 50.28 48.44 49.71 3.2M
2023-12-20 51.69 51.69 48.32 48.77 4.8M
2023-12-19 52.09 52.23 51.00 51.46 2.8M
2023-12-18 53.07 53.34 51.26 51.60 3.2M
2023-12-15 54.61 55.22 53.01 53.36 4.0M
2023-12-14 56.07 57.20 54.66 54.92 3.8M
2023-12-13 55.93 57.25 55.43 55.60 4.1M
2023-12-12 56.86 58.34 55.02 55.95 7.3M
2023-12-11 55.15 56.66 54.50 56.35 6.9M
2023-12-08 52.83 55.15 52.77 54.98 7.3M
2023-12-07 51.11 52.44 50.83 51.88 2.9M
2023-12-06 51.06 51.83 50.74 51.11 2.1M
2023-12-05 54.00 54.00 51.36 51.42 3.0M
2023-12-04 54.10 55.35 53.83 54.16 3.0M
2023-12-01 53.12 54.52 52.90 53.97 2.5M
2023-11-30 54.00 54.52 52.90 53.40 2.4M
2023-11-29 55.29 55.70 54.08 54.11 2.1M
2023-11-28 55.20 56.30 54.51 55.29 2.6M
2023-11-27 54.59 55.35 54.25 54.79 2.6M
2023-11-24 56.48 56.50 53.67 54.48 4.0M
2023-11-23 56.11 56.88 55.32 56.48 1.9M
2023-11-22 57.30 57.90 56.00 56.28 3.1M
2023-11-21 59.14 59.35 57.14 57.31 2.8M
2023-11-20 59.09 59.86 57.67 59.01 2.6M
2023-11-17 58.50 59.45 58.49 59.04 2.0M
2023-11-16 59.70 60.42 58.50 58.76 2.2M
2023-11-15 61.50 61.86 59.70 60.26 3.1M
2023-11-14 59.37 61.50 58.85 60.75 2.9M
2023-11-13 59.04 59.76 58.02 59.38 2.8M
2023-11-10 59.00 59.46 58.30 58.56 2.5M
2023-11-09 59.90 60.18 58.77 59.11 2.5M
2023-11-08 59.29 60.60 58.84 59.90 4.5M
2023-11-07 56.92 60.08 56.63 59.36 5.0M
2023-11-06 57.01 57.55 55.45 57.00 4.3M
2023-11-03 52.93 56.63 52.93 56.26 4.5M
2023-11-02 53.70 54.80 52.93 52.93 3.7M
2023-11-01 53.33 54.15 52.71 53.34 2.7M
2023-10-31 54.01 54.28 52.79 53.35 3.8M
2023-10-30 55.50 55.90 52.55 54.63 7.1M
2023-10-27 56.11 58.19 55.70 57.81 2.2M
2023-10-26 56.17 57.10 55.62 56.52 2.0M
2023-10-25 55.87 56.90 55.02 56.50 2.6M
2023-10-24 54.93 56.23 53.91 55.46 3.0M
2023-10-23 55.21 56.16 53.57 53.96 3.4M
2023-10-20 57.93 58.10 55.95 56.06 3.2M
2023-10-19 56.60 59.88 56.60 58.51 3.2M
2023-10-18 57.64 58.50 56.83 57.19 2.1M
2023-10-17 57.60 58.28 57.11 57.78 1.7M
2023-10-16 59.44 59.90 57.17 57.85 2.5M
2023-10-13 59.92 60.15 58.79 59.69 2.8M
2023-10-12 60.52 61.08 59.60 60.57 2.4M
2023-10-11 59.80 60.96 59.72 60.30 2.9M
2023-10-10 59.79 60.68 59.63 59.89 2.1M
2023-10-09 59.08 60.10 58.88 59.52 2.0M
2023-09-28 61.50 61.50 59.45 59.95 2.5M
2023-09-27 60.11 61.11 59.75 60.61 2.2M
2023-09-26 60.64 61.50 59.86 59.99 2.3M
2023-09-25 62.18 62.20 60.60 61.04 2.1M
2023-09-22 59.80 62.30 59.38 62.18 2.8M
2023-09-21 60.00 61.14 59.57 59.81 2.0M
2023-09-20 60.94 61.40 60.09 60.34 2.4M
2023-09-19 62.88 62.88 61.00 61.15 3.2M
2023-09-18 64.16 64.21 62.63 62.85 3.1M
2023-09-15 62.83 66.33 62.62 65.40 4.4M
2023-09-14 63.88 63.98 61.86 62.45 2.7M
2023-09-13 65.05 65.41 63.00 63.71 2.5M
2023-09-12 66.80 67.55 64.51 64.84 2.7M
2023-09-11 65.76 67.17 64.64 66.50 3.0M
2023-09-08 64.55 66.89 64.05 65.50 2.6M
2023-09-07 68.20 68.20 64.52 64.55 4.4M
2023-09-06 65.90 69.51 65.00 69.18 4.7M
2023-09-05 66.75 68.25 65.73 65.90 3.4M
2023-09-04 66.20 66.61 65.45 66.50 3.0M
2023-09-01 67.32 67.36 65.03 66.20 2.5M
2023-08-31 65.00 67.33 64.60 66.75 3.7M
2023-08-30 64.10 66.98 64.10 66.15 4.8M
2023-08-29 59.13 63.80 59.13 62.99 3.9M
2023-08-28 64.24 64.24 59.61 59.70 3.2M
2023-08-25 60.00 60.60 58.86 59.15 1.8M
2023-08-24 59.82 61.35 59.03 60.71 2.4M
2023-08-23 60.99 60.99 59.60 59.80 3.0M
2023-08-22 58.87 60.68 58.70 60.30 5.4M
2023-08-21 62.95 63.46 58.41 58.60 7.1M
2023-08-18 63.99 65.39 63.41 63.56 4.5M
2023-08-17 61.43 64.20 61.43 62.41 3.3M
2023-08-16 64.10 64.45 61.58 62.50 4.0M
2023-08-15 65.97 66.59 63.52 64.15 2.5M
2023-08-14 65.01 66.30 64.08 66.06 2.7M
2023-08-11 67.64 68.07 66.30 66.30 2.0M
2023-08-10 68.57 68.91 67.14 67.92 1.5M
2023-08-09 69.29 70.01 67.95 68.41 1.7M
2023-08-08 69.89 70.60 68.56 69.74 1.5M
2023-08-07 70.37 71.98 69.32 69.78 2.5M
2023-08-04 68.60 70.55 68.19 70.10 3.2M
2023-08-03 70.10 70.15 65.01 68.72 5.4M
2023-08-02 70.15 72.86 69.07 70.55 4.8M
2023-08-01 68.90 70.10 68.33 69.70 2.7M
2023-07-31 67.59 69.14 66.80 68.90 2.4M
2023-07-28 66.90 67.67 65.80 67.58 1.9M
2023-07-27 67.47 67.86 66.30 66.31 1.7M
2023-07-26 67.13 68.21 65.71 67.44 2.0M
2023-07-25 66.79 67.63 66.40 67.19 1.8M
2023-07-24 67.00 67.75 65.80 65.86 1.8M
2023-07-21 66.50 67.42 65.80 67.16 2.4M
2023-07-20 69.10 69.11 66.48 66.50 2.7M
2023-07-19 69.50 70.21 68.40 68.59 2.9M
2023-07-18 69.16 72.96 69.02 69.91 4.0M
2023-07-17 69.56 69.96 68.80 69.16 1.7M
2023-07-14 69.97 70.35 69.03 69.78 3.2M
2023-07-13 68.81 70.11 68.80 69.23 4.1M
2023-07-12 72.04 72.28 68.85 68.85 4.9M
2023-07-11 70.99 73.15 70.28 71.92 3.4M
2023-07-10 71.13 72.50 70.18 70.28 2.5M
2023-07-07 71.02 72.57 70.13 71.22 2.8M
2023-07-06 71.08 73.10 70.80 71.69 3.8M
2023-07-05 72.00 73.60 70.90 71.31 2.8M
2023-07-04 72.65 74.33 70.70 72.38 3.8M
2023-07-03 72.15 72.90 71.43 72.16 3.3M
2023-06-30 75.00 75.71 71.20 71.92 6.1M
2023-06-29 77.55 78.50 73.81 74.91 5.3M
2023-06-28 78.01 79.66 76.01 77.55 3.1M
2023-06-27 79.56 80.55 77.03 77.36 3.7M
2023-06-26 80.44 82.40 77.88 79.52 4.7M
2023-06-21 85.16 85.20 81.50 81.64 4.2M
2023-06-20 87.70 88.80 84.76 85.16 4.6M
2023-06-19 87.00 89.00 84.90 87.82 3.7M
2023-06-16 87.08 87.80 84.95 87.54 3.4M
2023-06-15 88.79 89.30 85.88 86.49 4.6M
2023-06-14 89.00 89.70 86.72 88.78 5.4M
2023-06-13 87.50 90.86 86.51 90.55 5.4M
2023-06-12 87.07 91.89 87.07 88.67 7.8M
2023-06-09 85.10 85.86 81.89 85.86 5.4M
2023-06-08 84.88 85.19 81.25 84.60 3.9M
2023-06-07 85.00 86.50 84.30 85.98 3.3M
2023-06-06 86.00 86.94 83.64 84.48 3.6M
2023-06-05 88.85 90.80 85.78 86.31 6.6M
2023-06-02 89.50 91.20 87.80 89.02 4.1M
2023-06-01 92.96 92.96 89.30 89.55 6.9M
2023-05-31 89.00 93.36 88.66 93.36 8.3M
2023-05-30 87.50 89.90 86.59 89.59 6.3M
2023-05-29 88.80 91.70 87.50 88.09 9.2M
2023-05-26 80.97 84.68 80.60 84.00 4.8M
2023-05-25 81.60 83.59 78.00 80.75 3.8M
2023-05-24 78.31 81.19 77.60 79.59 3.3M
2023-05-23 80.92 81.24 78.66 78.83 4.1M
2023-05-22 84.87 84.87 81.28 81.66 4.4M
2023-05-19 79.48 84.48 79.48 83.15 7.9M
2023-05-18 78.02 81.72 77.81 79.48 5.2M
2023-05-17 77.29 78.35 76.34 78.18 3.6M
2023-05-16 77.56 78.95 76.10 77.00 4.5M
2023-05-15 78.40 79.34 76.04 77.28 4.6M
2023-05-12 80.25 81.80 77.50 78.83 4.6M
2023-05-11 80.50 82.82 78.95 79.58 5.5M
2023-05-10 79.49 80.90 78.37 79.70 4.4M
2023-05-09 80.58 82.44 79.80 80.00 4.7M
2023-05-08 82.20 83.68 81.01 81.19 4.2M
2023-05-05 83.30 84.77 81.51 82.23 4.9M
2023-05-04 83.40 83.80 80.11 82.48 5.7M
2023-04-28 82.09 83.99 81.53 83.62 7.0M
2023-04-27 81.00 84.37 81.00 82.46 8.6M
2023-04-26 85.85 86.99 80.44 81.80 10.8M
2023-04-25 87.21 90.15 85.99 86.95 10.0M
2023-04-24 89.33 91.23 86.00 88.00 13.5M
2023-04-21 102.01 102.01 90.00 90.69 17.2M
2023-04-20 96.00 104.85 96.00 104.00 16.7M
2023-04-19 97.50 101.27 94.50 97.47 16.2M
2023-04-18 93.28 96.22 91.56 94.73 7.1M
2023-04-17 94.50 95.52 92.31 93.70 7.2M
2023-04-14 94.50 96.10 89.30 95.39 15.8M
2023-04-13 97.61 98.46 92.65 93.35 11.1M
2023-04-12 97.30 100.98 93.66 98.50 12.4M
2023-04-11 101.00 101.78 92.50 96.02 17.9M
2023-04-10 111.01 114.08 99.83 99.83 14.9M
2023-04-07 105.73 110.68 103.00 109.16 10.7M
2023-04-06 109.52 118.63 104.00 104.91 16.2M
2023-04-04 101.60 116.88 101.55 110.80 17.6M
2023-04-03 101.00 108.00 99.20 104.21 16.2M
2023-03-31 93.81 97.00 91.77 96.90 12.4M
2023-03-30 95.04 95.98 89.28 93.00 13.6M
2023-03-29 92.77 98.00 90.01 97.33 15.3M
2023-03-28 91.84 100.90 91.84 93.68 18.2M
2023-03-27 90.60 95.30 89.51 92.83 14.7M
2023-03-24 93.98 96.20 88.01 92.90 22.4M
2023-03-23 81.93 96.05 81.93 96.05 23.3M
2023-03-22 76.80 81.00 74.20 80.04 10.6M
2023-03-21 79.48 80.40 74.14 76.89 12.4M
2023-03-20 76.00 83.40 75.70 79.50 13.7M
2023-03-17 71.20 79.75 68.80 77.02 14.5M
2023-03-16 68.51 70.80 68.45 69.70 6.0M
2023-03-15 68.00 71.28 67.01 69.12 9.4M
2023-03-14 67.40 67.83 65.10 66.90 8.3M
2023-03-13 67.90 68.08 65.68 67.73 6.5M
2023-03-10 66.01 68.72 65.00 67.56 6.4M
2023-03-09 69.00 69.96 66.36 67.10 8.1M
2023-03-08 65.35 69.12 65.00 68.20 7.3M
2023-03-07 65.31 67.80 64.50 65.35 7.9M
2023-03-06 65.20 66.55 63.75 65.30 8.0M
2023-03-03 67.60 68.73 61.52 65.98 14.5M
2023-03-02 69.99 70.68 65.60 66.38 11.1M
2023-03-01 62.63 69.84 62.26 69.57 14.9M
2023-02-28 61.50 63.60 61.15 62.96 4.4M
2023-02-27 61.80 62.64 60.25 60.82 3.9M
2023-02-24 61.98 63.46 61.23 62.10 4.7M
2023-02-23 61.00 62.22 60.57 61.23 2.0M
2023-02-22 60.94 62.66 60.40 61.32 2.6M
2023-02-21 62.38 63.30 60.90 61.20 3.9M
2023-02-20 59.01 62.83 58.66 62.40 5.3M
2023-02-17 61.93 62.32 59.27 59.38 6.7M
2023-02-16 64.00 66.20 61.88 62.32 7.0M
2023-02-15 61.50 65.50 61.46 63.97 6.1M
2023-02-14 63.21 66.68 61.80 62.01 7.5M
2023-02-13 60.33 64.38 60.19 62.94 5.5M
2023-02-10 62.00 62.00 59.78 60.51 5.6M
2023-02-09 56.64 60.80 56.64 60.50 6.8M
2023-02-08 59.38 60.25 57.00 57.05 4.3M
2023-02-07 58.40 60.18 58.15 58.80 4.1M
2023-02-06 58.50 60.25 57.85 58.40 3.8M
2023-02-03 57.50 59.00 57.27 58.89 4.0M
2023-02-02 58.23 60.08 57.40 57.80 6.0M
2023-02-01 55.00 58.69 54.99 56.85 5.4M
2023-01-31 56.40 56.97 54.87 54.99 3.5M
2023-01-30 57.68 57.70 56.08 56.43 5.3M
2023-01-20 56.65 57.18 55.05 55.70 5.6M
2023-01-19 51.09 57.52 51.09 57.18 8.5M
2023-01-18 50.33 50.33 49.30 49.85 1.9M
2023-01-17 48.36 49.93 47.78 49.63 2.6M
2023-01-16 45.92 48.47 45.80 48.09 3.2M
2023-01-13 45.90 46.30 45.56 46.25 1.5M
2023-01-12 45.35 45.89 44.73 45.72 1.4M
2023-01-11 46.65 47.30 45.46 45.63 2.1M
2023-01-10 45.78 46.88 45.66 46.10 2.2M
2023-01-09 46.00 46.46 45.41 45.60 1.8M
2023-01-06 45.67 46.16 45.06 45.61 2.2M
2023-01-05 45.23 45.89 44.85 45.70 2.1M
2023-01-04 45.47 46.57 44.90 45.48 2.3M
2023-01-03 44.03 45.28 43.52 45.23 2.0M