芯朋微

688508
🏛️ 中国 →
70.75
最后更新: 2025-09-29
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 67.70 68.22 67.40 68.22 478.1K
09:35 68.18 68.60 68.01 68.01 638.5K
09:40 68.01 68.19 67.74 67.84 309.9K
09:45 67.84 68.26 67.73 68.20 228.9K
09:50 68.20 68.20 67.38 67.44 244.1K
09:55 67.38 67.38 66.95 67.00 215.5K
10:00 67.00 67.05 66.75 66.88 211.5K
10:05 66.91 67.04 66.78 66.79 119.1K
10:10 66.78 66.98 66.55 66.80 163.1K
10:15 66.80 66.90 66.50 66.57 124.7K
10:20 66.51 66.64 66.31 66.31 112.9K
10:25 66.28 66.30 65.93 66.08 204.8K
10:30 66.03 66.03 65.65 65.84 156.4K
10:35 65.81 66.11 65.80 65.84 179.9K
10:40 65.84 66.29 65.42 66.28 154.2K
10:45 66.21 66.57 66.20 66.26 115.3K
10:50 66.45 66.75 66.31 66.60 126.1K
10:55 66.60 66.80 66.31 66.75 76.5K
11:00 66.76 66.78 66.31 66.33 46.4K
11:05 66.36 66.48 66.02 66.02 70.5K
11:10 66.24 66.77 66.10 66.10 76.0K
11:15 66.09 66.36 66.09 66.24 51.4K
11:20 66.28 66.33 65.79 65.80 58.8K
11:25 65.80 65.80 65.54 65.54 91.7K
13:00 65.54 65.56 65.30 65.38 141.1K
13:05 65.38 65.43 65.18 65.23 98.7K
13:10 65.23 66.30 65.23 66.15 130.5K
13:15 66.14 66.19 65.66 65.79 96.3K
13:20 65.79 66.20 65.79 66.12 48.1K
13:25 66.18 66.37 66.06 66.16 62.4K
13:30 66.16 66.33 66.08 66.12 56.9K
13:35 66.06 66.06 65.84 65.87 43.0K
13:40 65.81 65.87 65.59 65.60 40.2K
13:45 65.60 65.68 65.48 65.58 50.3K
13:50 65.60 65.88 65.58 65.88 17.1K
13:55 65.83 65.83 65.70 65.81 56.1K
14:00 65.75 65.86 65.50 65.50 53.4K
14:05 65.50 65.54 65.32 65.39 61.1K
14:10 65.38 65.39 65.18 65.29 76.1K
14:15 65.31 65.74 65.31 65.63 98.8K
14:20 65.66 65.89 65.60 65.82 71.1K
14:25 65.81 66.58 65.81 66.55 127.6K
14:30 66.56 66.96 66.54 66.95 145.2K
14:35 66.94 67.10 66.70 66.84 108.8K
14:40 66.88 67.25 66.88 67.25 135.6K
14:45 67.23 67.72 67.23 67.72 199.6K
14:50 67.74 67.76 67.55 67.60 183.1K
14:55 67.60 67.60 67.37 67.49 84.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 69.50 70.75 67.87 70.75 6.2M
2025-09-26 69.06 71.02 68.66 69.88 7.3M
2025-09-25 69.80 70.45 69.00 69.50 7.0M
2025-09-24 67.17 70.91 66.86 70.16 11.5M
2025-09-23 67.70 68.60 65.15 67.50 6.5M
2025-09-22 65.38 67.50 65.34 67.12 5.1M
2025-09-19 66.93 68.19 65.28 65.86 6.2M
2025-09-18 68.32 70.28 65.89 67.49 9.9M
2025-09-17 68.75 69.77 67.22 68.30 6.8M
2025-09-16 67.20 69.69 67.15 68.94 8.7M
2025-09-15 74.00 74.14 68.03 68.40 14.9M
2025-09-12 65.04 67.13 64.16 66.36 6.7M
2025-09-11 62.01 65.22 61.66 65.04 6.0M
2025-09-10 62.12 63.13 61.88 62.52 3.0M
2025-09-09 64.00 64.00 61.77 61.98 3.6M
2025-09-08 63.79 64.55 62.52 64.30 4.8M
2025-09-05 62.66 64.10 61.57 64.03 5.0M
2025-09-04 65.61 66.00 60.64 62.19 7.5M
2025-09-03 66.64 67.59 64.87 65.19 6.0M
2025-09-02 70.38 70.46 65.41 65.77 9.3M
2025-09-01 70.84 72.58 69.01 70.76 9.0M
2025-08-29 73.30 73.50 69.36 71.25 9.8M
2025-08-28 71.58 73.64 69.86 72.80 15.2M
2025-08-27 65.30 75.63 65.30 70.71 18.4M
2025-08-26 65.60 65.88 64.40 64.95 6.0M
2025-08-25 67.00 68.66 64.80 65.81 11.5M
2025-08-22 61.92 67.00 61.90 66.44 12.0M
2025-08-21 63.29 64.95 61.56 61.88 7.1M
2025-08-20 61.50 63.18 60.58 63.15 7.5M
2025-08-19 62.30 63.06 61.68 61.77 6.4M
2025-08-18 64.00 64.00 61.45 62.80 10.5M
2025-08-15 59.33 63.22 59.33 62.82 7.4M
2025-08-14 60.66 61.49 59.39 59.49 5.7M
2025-08-13 59.35 61.50 58.88 60.65 6.0M
2025-08-12 58.50 59.94 57.40 59.16 4.9M
2025-08-11 58.08 59.16 57.88 58.53 4.0M
2025-08-08 59.84 60.19 57.75 57.83 5.2M
2025-08-07 58.59 60.66 58.40 59.90 7.2M
2025-08-06 58.98 58.98 57.15 58.62 9.0M
2025-08-05 59.67 60.67 59.26 60.65 3.8M
2025-08-04 58.03 60.16 58.03 59.87 3.7M
2025-08-01 58.83 60.08 58.03 58.48 3.6M
2025-07-31 60.18 60.63 58.61 58.99 4.6M
2025-07-30 60.20 60.78 59.19 60.38 4.6M
2025-07-29 58.39 60.57 58.39 60.51 6.6M
2025-07-28 59.00 59.50 58.02 58.54 4.4M
2025-07-25 57.28 58.93 56.71 58.93 5.2M
2025-07-24 56.90 57.84 56.81 57.33 3.6M
2025-07-23 56.93 57.84 56.60 57.02 3.2M
2025-07-22 57.06 57.89 56.50 56.89 3.9M
2025-07-21 57.40 57.57 56.91 57.30 3.0M
2025-07-18 57.82 58.20 56.88 57.40 3.2M
2025-07-17 56.76 57.83 56.60 57.82 3.8M
2025-07-16 57.00 58.30 56.71 56.83 4.0M
2025-07-15 56.85 57.75 56.54 57.26 4.0M
2025-07-14 56.98 57.59 56.55 56.80 3.8M
2025-07-11 56.00 57.21 55.44 56.97 5.8M
2025-07-10 57.14 57.23 55.95 56.10 4.8M
2025-07-09 58.10 58.12 57.03 57.22 4.7M
2025-07-08 57.53 58.70 57.48 58.05 8.2M
2025-07-07 58.12 59.38 56.63 57.35 11.6M
2025-07-04 54.00 55.26 53.80 54.18 2.4M
2025-07-03 54.22 54.66 53.90 54.29 2.1M
2025-07-02 55.41 55.41 53.80 54.31 3.2M
2025-07-01 55.70 56.48 55.26 55.50 3.0M
2025-06-30 54.71 56.28 54.65 55.82 4.0M
2025-06-27 54.53 55.18 53.64 54.68 3.7M
2025-06-26 54.82 55.19 53.95 54.03 3.7M
2025-06-25 53.37 54.58 53.02 54.58 5.2M
2025-06-24 51.15 53.20 51.01 52.98 4.1M
2025-06-23 49.92 51.09 49.62 50.81 2.4M
2025-06-20 50.81 51.69 50.07 50.07 2.4M
2025-06-19 51.01 52.17 50.56 50.95 2.9M
2025-06-18 50.65 51.26 50.16 51.14 2.3M
2025-06-17 50.41 50.99 50.33 50.73 1.5M
2025-06-16 49.84 50.91 49.84 50.48 1.7M
2025-06-13 51.00 51.35 49.84 49.87 3.2M
2025-06-12 50.95 51.60 50.68 51.39 1.6M
2025-06-11 51.94 52.20 51.39 51.48 2.0M
2025-06-10 53.15 53.36 51.12 51.74 3.1M
2025-06-09 53.09 53.47 52.68 53.25 2.6M
2025-06-06 53.15 53.52 52.50 52.93 2.5M
2025-06-05 51.50 53.67 51.28 53.41 4.1M
2025-06-04 51.33 52.19 51.28 51.45 2.2M
2025-06-03 50.36 52.07 50.31 51.55 2.9M
2025-05-30 51.15 51.42 50.68 50.73 1.9M
2025-05-29 50.70 51.69 50.59 51.60 2.3M
2025-05-28 51.18 51.48 50.67 50.94 1.5M
2025-05-27 51.89 51.89 50.86 51.10 2.3M
2025-05-26 51.69 52.00 51.40 51.82 1.8M
2025-05-23 52.62 52.98 51.51 51.53 3.6M
2025-05-22 52.70 55.43 52.60 52.90 5.0M
2025-05-21 54.16 54.16 52.15 52.66 3.8M
2025-05-20 53.88 54.77 53.11 54.25 3.1M
2025-05-19 54.00 54.26 53.09 53.67 2.4M
2025-05-16 53.41 54.58 53.09 53.80 2.8M
2025-05-15 53.95 54.86 53.20 53.35 3.3M
2025-05-14 54.43 55.09 53.67 54.30 3.3M
2025-05-13 55.81 56.33 54.33 54.45 3.8M
2025-05-12 55.20 55.80 54.46 55.36 3.1M
2025-05-09 55.55 55.64 53.60 54.51 4.7M
2025-05-08 55.80 56.18 55.20 55.66 4.0M
2025-05-07 57.04 57.39 54.96 55.92 7.6M
2025-05-06 55.65 56.26 54.90 56.13 7.1M
2025-04-30 55.05 55.97 54.03 55.23 6.6M
2025-04-29 54.72 55.56 54.12 54.98 4.6M
2025-04-28 54.01 55.40 53.62 54.58 4.9M
2025-04-25 55.00 55.26 53.18 54.40 6.3M
2025-04-24 55.95 56.53 54.95 55.66 4.6M
2025-04-23 56.90 57.88 55.70 55.98 7.4M
2025-04-22 59.00 59.18 57.45 57.57 6.4M
2025-04-21 58.72 59.23 57.39 59.02 8.5M
2025-04-18 59.14 60.59 58.20 58.81 11.6M
2025-04-17 54.50 62.49 54.50 59.10 21.0M
2025-04-16 50.65 52.86 50.65 52.32 8.9M
2025-04-15 49.20 50.00 48.32 49.73 3.4M
2025-04-14 50.11 50.80 48.58 49.38 4.7M
2025-04-11 44.90 50.86 44.30 49.29 7.8M
2025-04-10 45.00 46.30 44.80 44.81 3.8M
2025-04-09 41.75 44.50 39.70 43.80 4.7M
2025-04-08 42.13 44.29 41.20 42.53 4.3M
2025-04-07 45.80 46.49 40.40 41.90 6.4M
2025-04-03 49.50 51.18 49.00 49.55 2.9M
2025-04-02 50.99 51.77 50.20 50.55 2.5M
2025-04-01 50.18 52.54 50.18 51.10 4.3M
2025-03-31 49.48 50.16 48.69 49.86 3.0M
2025-03-28 50.59 51.34 50.00 50.06 2.2M
2025-03-27 49.16 51.87 49.16 50.60 3.2M
2025-03-26 49.20 50.68 49.20 49.78 2.4M
2025-03-25 50.00 50.33 49.01 49.35 2.0M
2025-03-24 49.95 50.40 48.61 50.10 3.2M
2025-03-21 51.89 51.89 49.81 50.02 3.9M
2025-03-20 52.61 53.34 51.70 52.08 2.7M
2025-03-19 52.79 53.68 52.30 52.68 2.7M
2025-03-18 52.95 54.28 52.69 53.25 3.4M
2025-03-17 52.40 52.95 51.70 52.69 3.2M
2025-03-14 50.69 52.50 50.13 52.33 3.7M
2025-03-13 53.31 53.51 49.99 50.55 5.4M
2025-03-12 54.04 54.50 53.20 53.58 3.8M
2025-03-11 53.19 54.38 52.88 53.72 2.8M
2025-03-10 53.96 54.48 53.19 54.02 3.4M
2025-03-07 54.50 55.30 53.51 53.96 4.3M
2025-03-06 54.90 55.78 54.40 55.00 5.1M
2025-03-05 54.36 55.18 53.19 54.26 4.3M
2025-03-04 51.56 54.70 51.41 54.00 5.9M
2025-03-03 53.33 53.80 51.50 52.26 5.2M
2025-02-28 57.05 57.05 52.40 52.65 8.0M
2025-02-27 58.40 60.32 56.19 57.41 8.7M
2025-02-26 57.38 58.50 55.85 57.89 8.6M
2025-02-25 54.97 58.60 54.54 57.22 9.5M
2025-02-24 55.68 59.37 55.18 56.23 12.8M
2025-02-21 49.88 56.49 49.57 55.53 11.6M
2025-02-20 49.26 49.69 48.59 49.55 3.9M
2025-02-19 47.06 49.18 46.96 49.15 4.7M
2025-02-18 47.70 49.30 46.77 46.98 4.1M
2025-02-17 47.70 48.48 47.51 48.03 3.2M
2025-02-14 47.80 48.10 46.96 47.59 3.7M
2025-02-13 50.38 50.93 48.01 48.03 5.3M
2025-02-12 48.18 50.44 48.10 50.38 5.0M
2025-02-11 48.70 48.80 47.87 48.49 3.3M
2025-02-10 48.99 49.23 48.26 48.91 3.9M
2025-02-07 49.38 50.00 48.35 49.01 5.4M
2025-02-06 47.00 49.18 46.85 49.12 5.4M
2025-02-05 47.89 48.36 46.79 47.35 3.8M
2025-01-27 47.88 48.30 47.10 47.21 3.4M
2025-01-24 47.63 48.74 47.60 48.12 4.6M
2025-01-23 48.09 49.42 47.43 47.75 6.0M
2025-01-22 47.08 48.31 46.99 47.59 4.3M
2025-01-21 47.03 48.08 45.61 47.77 7.0M
2025-01-20 46.85 47.68 46.14 46.33 6.6M
2025-01-17 42.63 49.00 42.35 47.10 11.0M
2025-01-16 41.52 42.30 40.82 41.23 1.8M
2025-01-15 41.32 41.90 40.92 41.33 1.8M
2025-01-14 39.50 41.45 39.31 41.44 2.4M
2025-01-13 38.83 39.65 38.20 39.40 1.7M
2025-01-10 39.80 41.03 39.19 39.19 2.3M
2025-01-09 39.91 40.96 39.82 40.11 1.7M
2025-01-08 39.68 40.70 38.28 40.06 2.3M
2025-01-07 39.04 40.39 38.91 40.20 2.0M
2025-01-06 39.46 39.91 38.37 38.94 2.3M
2025-01-03 40.95 41.18 39.40 39.50 2.7M
2025-01-02 42.77 42.87 40.18 40.63 3.0M