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
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 66.93 67.26 64.33 64.81 1.0M
2022-12-29 67.65 69.50 66.06 66.25 1.0M
2022-12-28 69.59 69.59 67.70 68.31 0.7M
2022-12-27 68.97 69.65 67.32 69.59 1.3M
2022-12-26 64.14 68.84 64.14 68.31 1.6M
2022-12-23 66.66 67.75 63.70 64.56 1.7M
2022-12-22 69.19 70.39 66.88 67.38 1.4M
2022-12-21 66.81 68.56 66.01 68.01 1.2M
2022-12-20 66.60 68.30 66.60 67.00 1.0M
2022-12-19 69.52 70.00 66.43 67.00 1.0M
2022-12-16 71.58 71.58 68.80 69.52 1.3M
2022-12-15 69.69 72.58 69.00 71.81 1.6M
2022-12-14 73.50 75.00 69.90 69.95 2.1M
2022-12-13 72.48 72.95 70.12 70.85 1.5M
2022-12-12 68.80 73.98 67.77 72.95 3.4M
2022-12-09 67.91 70.38 67.60 68.99 2.6M
2022-12-08 67.49 69.20 66.31 68.36 1.7M
2022-12-07 69.55 70.25 67.10 68.27 2.2M
2022-12-06 67.90 73.08 67.88 70.51 2.8M
2022-12-05 67.00 68.60 65.41 68.12 2.3M
2022-12-02 69.93 71.48 65.10 66.36 3.8M
2022-12-01 73.75 74.99 70.12 70.81 2.4M
2022-11-30 71.65 75.00 70.60 73.01 2.3M
2022-11-29 69.00 73.21 69.00 72.41 3.0M
2022-11-28 66.87 69.54 66.71 68.13 1.1M
2022-11-25 68.84 71.80 67.56 68.05 1.5M
2022-11-24 70.65 71.36 68.77 68.97 1.4M
2022-11-23 69.80 72.50 69.55 70.69 2.1M
2022-11-22 71.20 73.00 69.50 70.49 3.0M
2022-11-21 73.08 74.60 71.03 71.63 1.7M
2022-11-18 73.80 76.97 73.52 73.69 3.7M
2022-11-17 70.00 75.99 68.45 75.37 5.1M
2022-11-16 74.60 75.31 69.96 70.80 4.5M
2022-11-15 65.98 75.38 64.73 73.61 7.3M
2022-11-14 62.75 67.19 61.45 65.17 3.0M
2022-11-11 62.19 66.65 62.19 63.09 4.7M
2022-11-10 61.75 62.50 59.37 59.59 2.0M
2022-11-09 62.58 62.80 61.16 61.21 1.4M
2022-11-08 63.88 64.14 61.52 62.55 1.6M
2022-11-07 64.00 65.37 63.33 63.48 3.1M
2022-11-04 63.00 67.20 61.68 64.63 5.9M
2022-11-03 57.43 64.34 57.00 62.10 5.9M
2022-11-02 55.07 58.55 54.38 57.60 4.3M
2022-11-01 52.92 54.68 52.30 54.63 2.5M
2022-10-31 51.80 53.76 51.07 52.92 2.2M
2022-10-28 51.00 53.67 50.03 51.80 2.6M
2022-10-27 51.66 54.45 51.02 52.02 2.4M
2022-10-26 49.50 51.90 48.50 51.51 2.4M
2022-10-25 51.60 51.71 49.48 49.56 1.8M
2022-10-24 53.71 55.01 50.30 51.40 2.1M
2022-10-21 55.29 55.29 52.18 52.30 2.0M
2022-10-20 51.63 56.50 50.53 54.42 2.1M
2022-10-19 52.45 52.87 51.25 51.25 0.8M
2022-10-18 53.46 53.90 52.22 52.45 0.7M
2022-10-17 51.85 53.90 51.80 53.46 1.0M
2022-10-14 51.01 52.73 51.01 52.29 1.1M
2022-10-13 50.72 51.87 50.15 50.50 0.8M
2022-10-12 48.06 50.87 47.76 50.72 1.0M
2022-10-11 48.77 49.50 47.89 48.22 0.8M
2022-10-10 51.51 51.51 48.45 49.00 1.4M
2022-09-30 53.26 54.41 51.43 51.54 1.2M
2022-09-29 54.70 55.14 53.66 53.88 0.7M
2022-09-28 56.40 56.40 54.03 54.03 1.0M
2022-09-27 56.30 56.86 55.51 56.34 0.7M
2022-09-26 55.88 56.87 54.88 55.31 1.0M
2022-09-23 59.00 59.23 56.00 56.00 1.6M
2022-09-22 59.28 60.50 58.62 59.00 0.9M
2022-09-21 58.72 59.57 58.08 59.32 1.2M
2022-09-20 58.61 59.87 58.55 59.09 1.2M
2022-09-19 62.94 63.80 59.02 59.02 2.4M
2022-09-16 62.45 64.80 62.45 62.95 1.9M
2022-09-15 63.48 64.00 62.01 62.47 1.5M
2022-09-14 63.00 64.12 62.57 63.48 1.0M
2022-09-13 64.20 64.95 63.39 63.70 0.9M
2022-09-09 62.61 64.10 62.30 63.80 0.9M
2022-09-08 63.86 64.18 62.53 62.61 1.0M
2022-09-07 63.30 65.30 63.00 63.86 1.6M
2022-09-06 62.80 63.58 62.53 63.42 0.9M
2022-09-05 63.64 63.75 62.28 63.05 1.0M
2022-09-02 62.70 63.78 61.75 63.74 1.5M
2022-09-01 62.29 63.92 61.76 61.99 1.2M
2022-08-31 63.40 64.27 61.61 62.06 2.0M
2022-08-30 64.00 65.45 62.32 63.60 2.0M
2022-08-29 63.26 65.49 63.26 65.00 1.5M
2022-08-26 65.91 66.93 64.32 64.40 1.6M
2022-08-25 65.99 67.22 64.81 65.88 2.0M
2022-08-24 71.04 71.80 66.33 66.55 3.4M
2022-08-23 71.18 73.18 70.88 71.30 1.7M
2022-08-22 71.80 73.57 71.14 71.69 2.2M
2022-08-19 77.26 78.78 72.55 72.57 4.0M
2022-08-18 75.17 77.60 74.02 76.90 3.6M
2022-08-17 74.16 75.87 73.51 75.16 2.2M
2022-08-16 73.83 76.16 72.13 74.60 2.7M
2022-08-15 73.85 75.85 73.41 73.89 2.0M
2022-08-12 76.37 78.70 74.35 74.51 3.6M
2022-08-11 75.00 77.20 74.68 76.27 3.7M
2022-08-10 76.00 78.44 74.61 75.00 4.5M
2022-08-09 76.09 77.45 73.30 77.43 4.5M
2022-08-08 80.34 80.36 75.11 76.15 6.7M
2022-08-05 69.93 79.98 69.93 79.36 10.2M
2022-08-04 69.60 70.89 68.39 69.59 3.9M
2022-08-03 69.00 71.68 68.00 68.89 5.8M
2022-08-02 66.68 69.95 65.41 68.51 5.4M
2022-08-01 64.50 68.20 62.06 67.81 4.1M
2022-07-29 69.14 69.14 65.01 65.13 3.6M
2022-07-28 65.48 69.21 65.01 68.08 4.5M
2022-07-27 64.90 65.60 64.43 64.95 1.5M
2022-07-26 64.80 65.80 63.40 65.60 2.2M
2022-07-25 64.30 65.87 63.40 64.80 1.8M
2022-07-22 67.00 67.67 63.68 64.43 3.1M
2022-07-21 65.15 68.86 64.05 66.40 4.7M
2022-07-20 64.00 66.40 64.00 65.09 3.6M
2022-07-19 64.32 65.00 62.73 63.76 2.8M
2022-07-18 65.31 65.90 63.48 64.63 2.4M
2022-07-15 64.50 66.81 63.68 65.28 2.5M
2022-07-14 64.37 66.48 64.37 64.86 2.3M
2022-07-13 66.29 66.76 64.53 65.05 2.9M
2022-07-12 70.89 71.68 66.33 66.33 5.5M
2022-07-11 71.00 73.17 70.30 71.80 3.6M
2022-07-08 69.94 72.80 69.06 71.75 5.3M
2022-07-07 70.00 70.53 68.50 68.73 3.7M
2022-07-06 68.94 72.61 68.88 70.09 5.5M
2022-07-05 70.38 72.48 68.53 69.44 3.8M
2022-07-04 72.80 73.52 68.03 70.42 7.0M
2022-07-01 75.65 77.38 72.02 74.30 8.0M
2022-06-30 70.55 76.31 70.50 74.50 7.7M
2022-06-29 71.50 75.29 70.11 70.28 7.4M
2022-06-28 71.71 72.67 67.68 71.80 5.8M
2022-06-27 71.47 73.79 70.10 71.69 3.6M
2022-06-24 74.01 74.01 69.75 71.30 4.6M
2022-06-23 70.30 73.37 70.30 73.02 2.4M
2022-06-22 73.99 74.28 70.11 70.31 1.8M
2022-06-21 75.50 76.69 72.70 73.83 1.9M
2022-06-20 75.69 77.77 74.00 76.00 2.1M
2022-06-17 74.50 76.78 73.10 74.66 1.9M
2022-06-16 73.60 77.30 73.60 75.78 2.2M
2022-06-15 72.16 76.00 72.16 73.54 1.8M
2022-06-14 72.90 73.96 69.80 72.45 1.8M
2022-06-13 73.78 76.49 73.00 73.97 2.1M
2022-06-10 73.60 75.70 73.21 74.97 1.6M
2022-06-09 77.21 78.15 73.50 74.35 2.1M
2022-06-08 78.25 80.09 75.92 78.15 1.7M
2022-06-07 82.48 82.48 78.35 78.79 2.7M
2022-06-06 80.10 83.88 78.51 81.96 2.5M
2022-06-02 75.43 79.66 75.43 79.30 2.6M
2022-06-01 73.28 76.48 72.30 74.90 2.0M
2022-05-31 69.68 74.40 67.56 73.40 2.7M
2022-05-30 69.08 70.00 67.68 68.98 1.7M
2022-05-27 70.77 72.34 68.80 69.06 1.2M
2022-05-26 71.54 72.98 67.21 69.95 1.7M
2022-05-25 72.51 74.25 70.55 71.54 1.8M
2022-05-24 77.59 78.25 73.08 73.18 1.6M
2022-05-23 78.05 79.97 76.34 78.39 1.5M
2022-05-20 78.44 78.50 76.61 78.14 1.8M
2022-05-19 70.00 80.38 68.82 78.13 4.3M
2022-05-18 71.58 73.24 71.15 71.75 1.5M
2022-05-17 71.35 72.82 69.59 71.11 2.1M
2022-05-16 70.35 73.98 69.58 70.86 2.0M
2022-05-13 70.20 71.40 69.00 69.55 1.1M
2022-05-12 70.08 71.60 68.92 70.24 1.7M
2022-05-11 67.05 71.66 65.71 69.63 2.5M
2022-05-10 62.99 67.56 61.84 66.21 1.9M
2022-05-09 65.81 66.39 63.30 63.53 1.4M
2022-05-06 66.82 68.20 65.88 66.00 1.4M
2022-05-05 65.13 69.25 65.13 68.89 2.3M
2022-04-29 63.60 66.00 61.43 65.68 4.1M
2022-04-28 67.15 68.00 62.67 64.18 4.3M
2022-04-27 66.13 72.57 65.11 70.68 1.8M
2022-04-26 66.44 69.80 66.10 67.20 1.7M
2022-04-25 71.03 71.62 65.91 66.30 1.7M
2022-04-22 74.71 76.17 73.01 73.08 1.3M
2022-04-21 75.02 79.00 75.02 75.66 1.3M
2022-04-20 79.66 80.88 77.30 77.35 1.1M
2022-04-19 80.50 81.45 78.59 79.68 1.2M
2022-04-18 75.50 82.29 74.53 81.15 2.0M
2022-04-15 74.25 77.50 72.25 76.06 2.0M
2022-04-14 75.50 76.50 72.61 75.62 1.8M
2022-04-13 77.37 77.37 73.70 74.28 1.1M
2022-04-12 78.00 78.00 74.83 77.37 1.3M
2022-04-11 81.02 81.64 76.81 77.56 1.4M
2022-04-08 81.08 82.30 78.50 81.02 2.3M
2022-04-07 83.97 85.18 81.00 81.58 1.5M
2022-04-06 87.06 87.79 83.68 84.30 1.8M
2022-04-01 88.00 89.74 87.06 87.82 1.3M
2022-03-31 90.36 90.80 86.62 89.07 2.4M
2022-03-30 92.57 94.20 88.90 91.27 2.8M
2022-03-29 99.00 100.54 91.54 91.94 2.9M
2022-03-28 99.81 102.52 99.02 100.19 1.0M
2022-03-25 103.90 106.78 101.11 101.51 1.1M
2022-03-24 106.01 107.49 102.80 103.57 1.0M
2022-03-23 109.80 110.88 106.10 106.90 1.5M
2022-03-22 107.71 112.30 107.11 108.79 2.8M
2022-03-21 102.19 110.49 101.81 107.42 2.8M
2022-03-18 103.68 107.00 96.00 102.19 3.1M
2022-03-17 106.20 109.50 102.14 104.00 2.7M
2022-03-16 101.28 105.21 97.21 105.00 1.9M
2022-03-15 94.84 101.45 94.08 98.39 2.1M
2022-03-14 100.67 101.00 95.03 96.36 1.5M
2022-03-11 99.86 103.59 98.20 101.55 1.7M
2022-03-10 104.50 109.92 101.63 101.91 3.0M
2022-03-09 100.22 104.80 98.28 100.96 1.8M
2022-03-08 100.23 104.06 99.51 100.22 1.8M
2022-03-07 102.93 105.48 99.54 100.45 1.4M
2022-03-04 100.07 108.29 100.07 104.54 2.1M
2022-03-03 107.82 107.82 100.69 101.75 1.9M
2022-03-02 107.50 107.98 103.03 105.71 1.2M
2022-03-01 108.66 110.00 106.02 108.89 1.6M
2022-02-28 106.21 110.00 104.02 107.00 2.2M
2022-02-25 106.92 111.50 106.00 106.21 1.7M
2022-02-24 108.00 108.68 103.85 106.95 2.0M
2022-02-23 99.25 110.80 99.12 107.28 3.8M
2022-02-22 94.51 101.48 91.76 100.92 3.0M
2022-02-21 93.35 98.50 93.35 96.15 2.1M
2022-02-18 96.02 97.67 92.11 93.60 2.6M
2022-02-17 92.50 102.55 91.80 97.69 2.8M
2022-02-16 91.99 92.65 89.76 91.13 1.2M
2022-02-15 87.73 91.33 86.07 91.07 1.3M
2022-02-14 86.49 87.40 84.02 85.26 1.1M
2022-02-11 88.41 88.95 85.76 86.05 1.1M
2022-02-10 91.52 92.22 88.03 88.41 1.4M
2022-02-09 89.28 91.81 87.81 91.20 0.9M
2022-02-08 90.50 91.26 86.90 89.15 1.3M
2022-02-07 92.84 95.50 89.62 91.27 1.1M
2022-01-28 92.17 94.29 90.42 90.82 0.9M
2022-01-27 96.42 96.42 91.80 91.80 0.7M
2022-01-26 94.25 96.44 94.00 95.21 0.8M
2022-01-25 98.37 99.23 94.33 94.60 1.0M
2022-01-24 98.00 99.63 96.44 98.37 1.1M
2022-01-21 98.03 99.38 95.83 96.41 1.0M
2022-01-20 100.03 102.05 98.20 98.31 0.9M
2022-01-19 101.02 103.42 100.09 100.66 0.8M
2022-01-18 103.35 104.15 101.09 101.46 1.1M
2022-01-17 98.80 103.58 97.76 102.64 1.8M
2022-01-14 96.48 99.88 95.34 99.00 2.3M
2022-01-13 99.78 99.96 96.38 96.66 1.3M
2022-01-12 101.90 103.31 98.88 99.50 3.9M
2022-01-11 109.00 109.00 100.32 101.80 3.6M
2022-01-10 109.01 110.64 105.01 108.67 1.4M
2022-01-07 114.21 115.99 109.00 109.62 1.6M
2022-01-06 111.61 116.57 111.02 115.08 1.0M
2022-01-05 117.35 117.35 110.00 112.11 1.9M
2022-01-04 116.06 120.99 114.49 116.88 1.4M