芯朋微

688508
🏛️ 中国 →
71.43
最后更新: 2025-09-30
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 48.21 49.40 48.00 49.21 1.0M
2023-12-28 45.85 48.43 45.85 48.13 1.4M
2023-12-27 45.49 46.43 45.06 46.20 1.3M
2023-12-26 48.06 48.28 45.03 45.52 1.5M
2023-12-25 47.99 48.99 47.81 48.00 1.1M
2023-12-22 48.50 48.96 47.62 47.80 0.8M
2023-12-21 48.06 48.93 47.56 48.45 0.8M
2023-12-20 49.25 49.48 47.99 48.06 0.9M
2023-12-19 49.45 50.10 48.73 49.22 0.9M
2023-12-18 50.82 51.35 49.10 49.44 1.0M
2023-12-15 52.71 53.08 51.06 51.40 0.8M
2023-12-14 53.65 53.65 52.34 52.57 0.5M
2023-12-13 53.45 53.63 52.45 52.60 0.5M
2023-12-12 53.53 54.15 53.05 53.45 0.7M
2023-12-11 52.99 53.97 51.80 53.56 0.8M
2023-12-08 52.64 53.51 52.31 53.12 0.8M
2023-12-07 53.18 53.18 52.17 52.67 0.6M
2023-12-06 52.65 53.41 52.29 52.52 0.6M
2023-12-05 54.30 54.30 52.34 52.55 1.1M
2023-12-04 55.39 55.39 54.45 54.63 0.4M
2023-12-01 54.80 55.38 54.00 54.93 0.6M
2023-11-30 55.52 55.80 54.55 55.17 0.5M
2023-11-29 56.13 57.16 55.68 55.72 0.6M
2023-11-28 55.00 56.85 55.00 55.99 0.8M
2023-11-27 54.60 55.61 54.59 55.17 0.7M
2023-11-24 56.00 56.78 54.53 54.90 0.8M
2023-11-23 55.20 56.28 54.38 56.18 0.7M
2023-11-22 56.19 56.54 54.66 54.77 0.8M
2023-11-21 57.16 57.16 56.05 56.37 0.8M
2023-11-20 57.55 57.89 56.38 56.99 0.8M
2023-11-17 57.00 57.60 56.80 57.54 0.5M
2023-11-16 57.87 58.56 56.90 56.98 0.8M
2023-11-15 58.50 59.09 57.60 58.20 0.9M
2023-11-14 57.20 59.20 56.66 58.36 1.1M
2023-11-13 57.50 57.90 56.65 57.33 0.9M
2023-11-10 56.69 57.55 56.35 56.96 0.7M
2023-11-09 57.33 57.81 56.45 56.63 0.7M
2023-11-08 56.70 58.65 55.80 57.33 1.4M
2023-11-07 57.87 57.87 56.61 57.06 0.8M
2023-11-06 56.46 58.13 56.24 57.38 1.5M
2023-11-03 53.57 56.47 53.57 56.25 1.4M
2023-11-02 54.70 55.18 53.28 53.46 0.9M
2023-11-01 54.77 55.70 53.66 54.68 1.1M
2023-10-31 55.40 55.80 54.09 54.69 1.3M
2023-10-30 52.90 55.43 52.73 55.13 1.8M
2023-10-27 51.64 53.79 51.44 53.40 1.1M
2023-10-26 52.18 52.88 51.35 52.40 0.8M
2023-10-25 52.18 53.26 51.52 52.67 0.8M
2023-10-24 50.81 52.45 49.68 52.20 1.2M
2023-10-23 52.12 52.82 50.20 50.53 1.0M
2023-10-20 54.56 55.28 52.76 53.01 1.1M
2023-10-19 52.05 55.68 52.03 55.00 1.6M
2023-10-18 54.30 54.31 52.80 52.80 0.6M
2023-10-17 54.32 54.49 53.22 54.16 1.1M
2023-10-16 56.40 56.51 53.88 54.32 1.2M
2023-10-13 57.00 57.10 56.12 56.40 0.8M
2023-10-12 56.33 57.89 55.84 57.10 1.2M
2023-10-11 54.92 57.35 54.30 56.23 1.8M
2023-10-10 55.00 55.66 54.42 54.87 0.8M
2023-10-09 55.00 55.48 54.03 54.63 1.1M
2023-09-28 55.92 56.02 54.80 55.00 1.0M
2023-09-27 55.00 55.96 54.52 55.02 0.8M
2023-09-26 56.50 56.50 54.88 54.88 0.8M
2023-09-25 57.50 57.90 55.81 55.98 0.9M
2023-09-22 56.50 57.16 54.93 57.09 0.9M
2023-09-21 55.58 56.90 55.01 56.02 0.9M
2023-09-20 56.45 57.27 55.45 55.58 0.6M
2023-09-19 57.30 57.39 55.74 56.60 0.6M
2023-09-18 58.50 58.50 56.69 56.84 0.7M
2023-09-15 58.32 59.92 56.64 58.10 1.0M
2023-09-14 58.92 58.99 57.10 57.84 1.0M
2023-09-13 60.28 60.28 57.89 58.93 0.8M
2023-09-12 60.36 60.94 59.37 59.72 0.7M
2023-09-11 60.37 61.21 59.11 60.18 0.8M
2023-09-08 59.05 60.79 59.05 60.37 0.7M
2023-09-07 61.74 61.90 59.95 59.95 0.8M
2023-09-06 60.16 62.55 59.34 61.74 1.4M
2023-09-05 60.10 60.80 59.40 60.30 1.1M
2023-09-04 59.50 59.86 58.36 59.53 0.8M
2023-09-01 59.72 60.62 59.09 59.50 1.1M
2023-08-31 57.89 59.79 57.47 59.29 1.8M
2023-08-30 56.35 58.46 55.33 58.05 2.4M
2023-08-29 52.52 55.50 52.20 55.32 2.0M
2023-08-28 57.28 57.76 52.71 52.71 1.5M
2023-08-25 55.01 55.25 53.24 54.00 1.0M
2023-08-24 55.99 56.55 55.10 55.50 0.8M
2023-08-23 55.20 57.11 55.20 55.52 1.2M
2023-08-22 56.99 57.64 55.00 56.69 0.8M
2023-08-21 58.38 58.96 57.00 57.00 0.7M
2023-08-18 60.00 60.20 58.00 58.38 1.5M
2023-08-17 59.00 60.15 58.69 59.30 0.9M
2023-08-16 62.40 65.00 58.51 59.08 2.3M
2023-08-15 62.00 62.00 59.11 61.55 1.8M
2023-08-14 61.83 62.35 60.51 61.57 0.7M
2023-08-11 63.43 64.60 62.30 62.36 0.6M
2023-08-10 62.77 63.66 62.77 63.10 0.4M
2023-08-09 63.20 63.98 62.80 63.52 0.6M
2023-08-08 64.00 64.69 63.06 63.20 0.8M
2023-08-07 64.70 65.47 63.68 64.40 0.8M
2023-08-04 65.20 66.38 64.56 65.14 1.2M
2023-08-03 64.30 65.26 63.00 64.62 1.2M
2023-08-02 65.63 66.10 64.20 64.58 0.8M
2023-08-01 66.50 66.76 65.11 65.56 1.0M
2023-07-31 65.29 68.41 64.65 66.65 1.6M
2023-07-28 64.76 66.34 64.76 65.29 0.7M
2023-07-27 65.36 67.22 64.70 65.35 1.2M
2023-07-26 66.48 66.84 65.58 65.87 0.7M
2023-07-25 68.36 68.36 65.78 65.95 1.5M
2023-07-24 68.98 69.07 66.43 67.02 1.1M
2023-07-21 69.41 70.20 68.00 68.36 1.3M
2023-07-20 69.55 71.10 69.00 70.20 2.0M
2023-07-19 67.10 70.58 67.10 69.91 2.3M
2023-07-18 67.26 69.21 67.26 68.27 2.2M
2023-07-17 69.70 70.26 66.71 67.47 1.7M
2023-07-14 69.80 70.47 68.41 70.00 2.1M
2023-07-13 66.41 70.88 66.08 69.62 3.8M
2023-07-12 66.97 67.50 65.26 66.05 1.6M
2023-07-11 65.54 67.45 64.30 66.70 2.5M
2023-07-10 63.44 66.36 62.68 64.89 2.1M
2023-07-07 63.81 63.81 61.81 63.31 1.2M
2023-07-06 63.52 64.77 62.40 63.66 1.5M
2023-07-05 64.51 65.88 63.51 64.00 2.1M
2023-07-04 60.13 65.29 60.13 64.01 3.5M
2023-07-03 58.92 60.69 58.42 59.85 2.5M
2023-06-30 57.20 58.25 56.52 57.99 1.1M
2023-06-29 57.17 58.10 56.51 56.96 1.3M
2023-06-28 58.24 58.60 56.51 57.19 1.3M
2023-06-27 58.30 59.15 57.72 58.15 1.3M
2023-06-26 60.60 61.58 58.24 58.30 1.6M
2023-06-21 62.80 63.28 60.69 60.69 1.4M
2023-06-20 63.00 63.58 62.02 62.96 1.2M
2023-06-19 62.61 63.30 62.35 63.00 1.3M
2023-06-16 63.00 63.44 62.00 63.00 1.3M
2023-06-15 62.82 64.20 62.29 62.99 2.3M
2023-06-14 61.50 62.68 60.57 62.27 1.5M
2023-06-13 60.55 61.73 59.33 61.49 1.7M
2023-06-12 60.38 62.25 60.20 60.41 1.6M
2023-06-09 61.52 61.99 59.91 61.11 2.0M
2023-06-08 64.55 64.55 61.02 61.26 2.1M
2023-06-07 63.40 65.50 63.17 64.05 1.6M
2023-06-06 66.66 67.02 63.10 63.45 2.5M
2023-06-05 68.50 70.02 66.80 66.90 1.7M
2023-06-02 68.27 69.60 67.12 68.49 1.5M
2023-06-01 67.97 68.78 67.01 68.13 1.2M
2023-05-31 68.42 69.15 67.33 68.79 1.3M
2023-05-30 68.61 69.16 66.72 68.47 1.1M
2023-05-29 69.00 70.20 68.30 68.47 1.2M
2023-05-26 68.13 69.28 67.83 68.70 1.1M
2023-05-25 67.29 68.80 66.50 68.40 1.4M
2023-05-24 68.19 68.87 66.00 67.34 2.3M
2023-05-23 69.88 70.00 68.55 68.60 0.9M
2023-05-22 72.47 72.47 69.28 69.61 1.3M
2023-05-19 69.38 72.43 67.80 71.80 3.0M
2023-05-18 72.34 72.74 68.00 68.69 4.0M
2023-05-17 70.76 73.67 70.30 72.35 1.4M
2023-05-16 70.50 71.99 69.80 71.40 1.1M
2023-05-15 68.78 71.35 68.56 70.50 0.9M
2023-05-12 70.20 72.70 69.63 69.96 2.0M
2023-05-11 67.79 70.80 67.16 69.28 1.5M
2023-05-10 68.98 68.98 66.86 67.68 1.0M
2023-05-09 69.57 70.17 67.20 68.20 1.9M
2023-05-08 68.38 69.88 67.18 69.37 1.7M
2023-05-05 68.88 69.91 67.01 67.63 1.9M
2023-05-04 68.89 70.99 68.20 68.95 2.2M
2023-04-28 68.87 71.60 68.03 69.05 1.9M
2023-04-27 69.00 71.11 68.10 68.99 2.4M
2023-04-26 69.96 72.76 69.00 70.18 2.2M
2023-04-25 74.60 75.85 69.80 70.61 2.9M
2023-04-24 76.48 77.68 73.63 75.00 4.8M
2023-04-21 82.33 82.81 77.00 77.02 3.1M
2023-04-20 83.61 84.99 82.00 82.65 3.0M
2023-04-19 85.90 87.45 83.51 84.39 1.8M
2023-04-18 87.20 89.16 85.00 85.93 2.1M
2023-04-17 87.00 91.34 87.00 89.08 3.5M
2023-04-14 84.00 87.48 80.81 86.16 2.3M
2023-04-13 85.50 88.80 83.50 83.60 2.9M
2023-04-12 84.10 85.52 82.70 84.28 1.9M
2023-04-11 86.00 86.68 83.67 84.66 2.5M
2023-04-10 81.78 89.94 80.57 85.87 5.8M
2023-04-07 85.50 85.55 80.44 80.99 4.3M
2023-04-06 82.60 85.88 81.68 85.20 3.5M
2023-04-04 81.10 84.72 79.74 81.64 2.8M
2023-04-03 79.81 82.42 78.32 81.19 2.8M
2023-03-31 78.97 80.69 78.69 79.81 1.4M
2023-03-30 75.44 80.80 75.15 79.97 2.9M
2023-03-29 74.38 76.77 73.10 74.99 1.4M
2023-03-28 74.51 75.87 73.80 73.90 1.4M
2023-03-27 78.60 78.99 75.59 75.88 2.1M
2023-03-24 83.00 83.18 78.08 78.21 2.1M
2023-03-23 78.84 80.90 78.42 80.90 2.2M
2023-03-22 79.30 79.42 77.34 79.09 1.5M
2023-03-21 78.61 80.04 77.52 78.48 1.5M
2023-03-20 78.00 80.45 77.90 78.99 2.6M
2023-03-17 78.50 81.32 77.20 78.96 3.7M
2023-03-16 76.26 78.19 75.51 76.20 1.6M
2023-03-15 75.26 78.91 74.50 77.02 2.6M
2023-03-14 73.88 76.24 73.00 75.05 2.0M
2023-03-13 74.25 74.77 72.51 74.22 1.6M
2023-03-10 74.77 76.31 73.60 74.21 2.1M
2023-03-09 71.01 77.84 71.01 75.84 4.3M
2023-03-08 68.79 70.80 68.31 70.63 1.0M
2023-03-07 71.38 72.35 68.79 68.79 1.6M
2023-03-06 70.12 73.48 68.85 71.59 2.4M
2023-03-03 69.98 71.34 69.06 70.29 1.4M
2023-03-02 72.79 73.00 69.04 69.38 2.9M
2023-03-01 72.35 73.38 71.82 72.80 1.1M
2023-02-28 72.10 73.42 71.02 72.35 1.1M
2023-02-27 72.85 73.87 72.05 72.10 1.1M
2023-02-24 75.56 75.77 73.74 73.74 1.0M
2023-02-23 74.98 76.55 73.81 74.76 1.5M
2023-02-22 73.00 74.50 72.58 74.06 1.0M
2023-02-21 74.16 75.88 72.85 73.90 1.6M
2023-02-20 75.00 75.49 72.56 73.71 2.3M
2023-02-17 77.28 77.48 74.02 74.99 1.7M
2023-02-16 77.39 80.72 76.20 77.18 2.5M
2023-02-15 78.27 78.75 76.82 77.40 1.5M
2023-02-14 79.99 80.44 77.05 78.29 1.7M
2023-02-13 79.34 81.46 77.60 79.18 1.6M
2023-02-10 80.90 82.40 79.31 80.00 1.1M
2023-02-09 76.41 81.09 76.00 81.08 2.1M
2023-02-08 80.31 80.98 76.28 76.28 1.4M
2023-02-07 80.98 81.29 78.79 79.35 1.4M
2023-02-06 81.85 82.60 80.23 80.98 1.1M
2023-02-03 81.40 82.80 79.03 81.60 1.7M
2023-02-02 82.00 84.00 80.45 81.33 2.0M
2023-02-01 82.50 83.35 79.83 82.00 1.9M
2023-01-31 82.55 83.48 80.35 81.46 1.9M
2023-01-30 85.20 86.48 82.50 83.04 2.3M
2023-01-20 87.66 88.56 85.38 85.80 1.6M
2023-01-19 85.90 87.98 85.23 87.66 1.7M
2023-01-18 85.90 86.78 84.67 85.68 2.0M
2023-01-17 80.00 86.00 79.57 85.48 4.8M
2023-01-16 76.00 84.77 75.50 80.46 5.2M
2023-01-13 72.74 74.58 71.58 72.55 1.3M
2023-01-12 74.10 74.99 72.18 72.40 1.1M
2023-01-11 76.40 77.60 73.86 74.10 1.4M
2023-01-10 71.93 77.88 71.46 76.69 3.1M
2023-01-09 72.37 75.11 71.31 71.60 1.7M
2023-01-06 71.99 73.17 71.23 71.30 1.1M
2023-01-05 69.20 73.60 68.84 72.40 2.2M
2023-01-04 68.33 71.99 67.69 69.62 2.9M
2023-01-03 64.81 68.85 63.59 68.25 1.5M