力芯微

688601
🏛️ 中国 →
43.24
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
09:30 41.61 42.10 41.56 42.09 200.4K
09:35 42.07 42.60 41.95 42.60 461.8K
09:40 42.59 42.76 42.32 42.41 202.9K
09:45 42.45 42.55 42.09 42.55 167.7K
09:50 42.42 42.45 42.20 42.36 80.5K
09:55 42.34 42.46 42.21 42.46 100.2K
10:00 42.44 42.65 42.44 42.59 211.9K
10:05 42.61 42.75 42.43 42.43 276.6K
10:10 42.50 42.50 42.35 42.40 124.9K
10:15 42.41 42.71 42.40 42.71 82.8K
10:20 42.69 42.73 42.67 42.70 200.3K
10:25 42.70 42.91 42.70 42.84 251.2K
10:30 42.84 42.96 42.73 42.88 232.3K
10:35 42.90 43.11 42.90 43.10 310.6K
10:40 43.10 43.10 42.81 42.91 78.5K
10:45 42.91 43.02 42.90 42.98 82.7K
10:50 42.98 43.07 42.98 43.07 109.0K
10:55 43.09 43.20 43.09 43.20 163.2K
11:00 43.19 43.23 43.13 43.19 98.1K
11:05 43.19 43.19 43.02 43.10 140.9K
11:10 43.10 43.19 43.07 43.14 110.9K
11:15 43.17 43.25 43.16 43.24 112.0K
11:20 43.25 43.35 43.25 43.32 211.7K
11:25 43.33 43.40 43.33 43.40 137.9K
13:00 43.42 43.53 43.10 43.12 371.8K
13:05 43.14 43.17 43.00 43.17 90.3K
13:10 43.17 43.17 42.93 42.98 100.0K
13:15 42.98 43.05 42.92 43.05 48.3K
13:20 43.05 43.05 42.93 43.02 44.1K
13:25 43.02 43.10 42.98 43.03 43.9K
13:30 43.03 43.18 43.02 43.05 77.8K
13:35 43.05 43.14 43.02 43.11 33.0K
13:40 43.21 43.39 43.15 43.35 65.8K
13:45 43.35 43.36 43.22 43.22 38.3K
13:50 43.22 43.25 43.20 43.25 38.2K
13:55 43.24 43.24 43.07 43.10 39.5K
14:00 43.10 43.18 43.03 43.04 65.7K
14:05 43.03 43.08 43.00 43.00 50.2K
14:10 43.05 43.11 42.97 43.10 30.3K
14:15 43.10 43.17 43.09 43.12 29.7K
14:20 43.15 43.16 43.00 43.11 77.0K
14:25 43.10 43.16 43.04 43.16 63.1K
14:30 43.15 43.15 43.05 43.13 18.8K
14:35 43.12 43.18 43.12 43.18 57.8K
14:40 43.16 43.17 43.07 43.15 106.5K
14:45 43.16 43.20 43.14 43.19 111.4K
14:50 43.19 43.21 43.16 43.20 135.3K
14:55 43.21 43.21 43.19 43.19 77.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 42.71 43.63 42.53 43.24 4.1M
2025-09-29 42.14 43.09 41.80 42.45 3.4M
2025-09-26 42.95 43.43 42.35 42.35 3.4M
2025-09-25 43.15 43.45 42.55 42.97 4.0M
2025-09-24 41.85 43.55 41.56 43.19 6.0M
2025-09-23 42.19 42.36 40.55 41.95 4.1M
2025-09-22 41.73 42.34 41.04 42.13 3.8M
2025-09-19 42.14 42.74 41.00 41.50 3.8M
2025-09-18 42.77 43.58 41.47 42.19 6.2M
2025-09-17 41.95 42.98 41.72 42.74 4.1M
2025-09-16 41.80 42.30 41.28 42.11 4.0M
2025-09-15 44.01 44.01 41.41 41.60 6.0M
2025-09-12 40.20 42.00 40.01 40.81 4.6M
2025-09-11 39.10 40.55 38.67 40.30 3.0M
2025-09-10 39.60 39.98 39.22 39.40 2.0M
2025-09-09 40.11 40.12 39.31 39.41 2.2M
2025-09-08 40.30 40.59 39.76 40.32 2.4M
2025-09-05 39.40 40.34 39.20 40.30 3.1M
2025-09-04 40.35 40.69 38.25 39.47 3.8M
2025-09-03 41.52 42.02 40.10 40.32 3.9M
2025-09-02 43.60 43.60 40.86 41.53 6.9M
2025-09-01 43.34 44.30 43.16 43.69 4.9M
2025-08-29 45.02 45.02 43.18 43.34 6.1M
2025-08-28 43.50 45.55 43.50 45.04 7.4M
2025-08-27 44.09 45.94 43.44 43.49 7.2M
2025-08-26 44.09 44.74 43.63 44.00 3.9M
2025-08-25 45.25 45.88 43.93 44.53 6.2M
2025-08-22 44.20 45.18 43.90 45.09 5.4M
2025-08-21 44.60 45.16 43.58 44.00 4.1M
2025-08-20 43.95 45.00 43.00 44.69 4.5M
2025-08-19 44.50 44.50 43.65 44.08 4.0M
2025-08-18 43.20 44.35 42.71 44.28 6.5M
2025-08-15 41.81 42.98 41.80 42.88 3.7M
2025-08-14 43.35 43.86 41.80 41.83 5.0M
2025-08-13 43.04 43.29 42.70 43.06 3.3M
2025-08-12 42.81 43.28 42.16 43.07 3.7M
2025-08-11 42.67 43.07 42.38 42.78 2.6M
2025-08-08 43.36 43.36 42.32 42.66 3.4M
2025-08-07 43.20 44.44 42.86 43.51 5.6M
2025-08-06 42.68 43.35 42.30 43.21 4.0M
2025-08-05 42.92 43.08 42.28 42.59 3.0M
2025-08-04 41.80 43.15 41.68 42.92 4.4M
2025-08-01 41.62 43.87 41.60 42.15 5.5M
2025-07-31 41.39 42.36 41.17 41.63 3.9M
2025-07-30 42.42 42.49 41.03 41.59 4.1M
2025-07-29 41.92 42.79 41.90 42.43 4.5M
2025-07-28 41.56 42.35 41.56 42.10 4.0M
2025-07-25 44.50 44.50 41.66 42.17 9.5M
2025-07-24 44.30 45.96 43.11 43.71 10.4M
2025-07-23 41.68 45.48 41.14 44.50 12.6M
2025-07-22 40.30 42.63 39.87 42.61 10.4M
2025-07-21 39.55 40.98 39.48 40.41 4.2M
2025-07-18 39.36 39.66 38.90 39.27 1.9M
2025-07-17 39.00 39.55 38.80 39.34 1.6M
2025-07-16 38.93 39.65 38.90 39.00 1.8M
2025-07-15 39.30 39.40 38.66 38.94 1.6M
2025-07-14 39.39 39.69 38.93 39.17 1.5M
2025-07-11 39.02 40.42 38.89 39.55 2.3M
2025-07-10 39.27 39.69 38.98 39.08 1.5M
2025-07-09 40.36 40.36 39.23 39.28 1.8M
2025-07-08 39.19 40.97 38.69 40.36 3.3M
2025-07-07 39.34 39.50 38.48 39.09 1.9M
2025-07-04 41.25 41.25 39.28 39.38 3.6M
2025-07-03 41.50 41.50 40.49 41.25 3.9M
2025-07-02 40.01 41.88 39.84 41.82 6.4M
2025-07-01 39.80 40.38 39.58 39.86 2.2M
2025-06-30 39.56 40.45 39.56 39.95 1.8M
2025-06-27 40.15 40.24 39.50 39.55 1.8M
2025-06-26 40.26 40.45 39.56 39.70 2.1M
2025-06-25 39.86 40.42 39.58 40.18 2.8M
2025-06-24 38.72 40.20 38.72 39.86 2.9M
2025-06-23 38.03 38.95 37.75 38.88 1.9M
2025-06-20 38.32 38.96 38.11 38.34 1.8M
2025-06-19 39.52 39.70 38.20 38.32 2.6M
2025-06-18 39.62 39.74 38.51 39.72 2.7M
2025-06-17 39.25 40.40 39.05 39.82 4.5M
2025-06-16 38.20 39.18 38.08 38.88 2.6M
2025-06-13 38.80 39.99 38.02 38.45 4.5M
2025-06-12 37.05 40.04 36.81 38.98 7.0M
2025-06-11 37.38 37.66 37.01 37.21 2.4M
2025-06-10 38.61 38.80 37.10 37.38 4.0M
2025-06-09 37.50 39.31 36.83 39.29 8.0M
2025-06-06 35.59 36.98 35.26 36.80 4.0M
2025-06-05 35.09 35.74 34.93 35.59 1.6M
2025-06-04 34.88 35.25 34.56 35.15 1.0M
2025-06-03 34.59 35.35 34.38 34.72 1.5M
2025-05-30 35.87 35.88 34.45 34.72 2.3M
2025-05-29 35.46 36.05 35.21 35.97 1.7M
2025-05-28 35.50 35.96 35.16 35.19 1.1M
2025-05-27 35.32 35.62 34.93 35.50 1.3M
2025-05-26 35.00 35.50 35.00 35.47 0.8M
2025-05-23 35.88 35.99 35.03 35.11 1.5M
2025-05-22 35.91 36.82 35.70 35.76 1.7M
2025-05-21 36.39 36.39 35.60 35.91 1.6M
2025-05-20 36.50 36.66 35.96 36.39 1.2M
2025-05-19 36.13 36.75 35.95 36.34 1.4M
2025-05-16 36.14 36.69 36.00 36.13 1.3M
2025-05-15 37.18 37.23 36.08 36.14 1.7M
2025-05-14 37.11 37.56 36.66 37.23 2.2M
2025-05-13 37.97 38.12 37.12 37.26 2.0M
2025-05-12 37.04 37.89 36.85 37.50 2.3M
2025-05-09 38.06 38.06 36.64 36.66 2.0M
2025-05-08 37.48 38.06 37.15 37.91 2.2M
2025-05-07 38.00 38.30 37.10 37.49 2.4M
2025-05-06 36.24 37.66 36.03 37.51 2.8M
2025-04-30 35.52 36.20 34.86 35.93 3.5M
2025-04-29 36.46 36.78 36.06 36.52 1.6M
2025-04-28 36.01 36.70 35.93 36.31 1.2M
2025-04-25 36.36 36.76 35.83 36.49 2.2M
2025-04-24 37.67 37.78 36.30 36.58 2.8M
2025-04-23 37.83 37.95 37.41 37.66 1.8M
2025-04-22 37.50 37.94 37.38 37.50 1.7M
2025-04-21 37.53 38.08 37.53 37.83 2.0M
2025-04-18 38.23 38.36 37.58 37.81 1.6M
2025-04-17 37.05 39.50 37.05 38.37 3.7M
2025-04-16 37.40 38.40 36.51 37.60 2.0M
2025-04-15 38.09 38.09 37.17 37.58 2.1M
2025-04-14 39.09 39.59 37.90 38.05 3.3M
2025-04-11 35.71 40.38 35.29 38.50 6.1M
2025-04-10 35.71 36.70 35.70 35.74 2.9M
2025-04-09 33.34 35.19 31.70 34.84 3.6M
2025-04-08 33.30 34.85 32.91 33.76 3.3M
2025-04-07 37.00 37.37 31.99 32.91 4.6M
2025-04-03 39.87 40.70 39.40 39.66 1.9M
2025-04-02 40.23 40.69 40.05 40.25 1.3M
2025-04-01 40.25 41.15 40.08 40.18 1.9M
2025-03-31 41.09 41.09 39.45 40.18 2.8M
2025-03-28 41.90 42.35 41.10 41.10 1.5M
2025-03-27 41.68 42.85 41.14 41.90 1.8M
2025-03-26 41.41 42.33 41.41 41.68 1.2M
2025-03-25 41.50 42.19 41.39 41.70 1.4M
2025-03-24 42.48 42.77 40.80 41.91 2.3M
2025-03-21 43.88 43.96 42.50 42.50 2.5M
2025-03-20 44.55 44.88 43.73 43.80 2.1M
2025-03-19 45.30 45.85 44.20 44.44 2.4M
2025-03-18 44.72 45.80 44.56 45.45 3.5M
2025-03-17 44.32 44.85 43.86 44.69 2.2M
2025-03-14 43.36 44.43 43.07 44.25 2.5M
2025-03-13 45.00 45.16 43.04 43.26 4.1M
2025-03-12 44.79 45.90 44.65 45.05 3.7M
2025-03-11 44.00 44.82 43.65 44.78 2.8M
2025-03-10 44.56 44.98 44.03 44.44 2.6M
2025-03-07 44.60 45.25 43.92 44.52 4.1M
2025-03-06 44.90 45.49 44.80 44.95 4.7M
2025-03-05 44.82 45.49 43.80 44.58 3.8M
2025-03-04 43.00 45.27 42.85 44.91 4.6M
2025-03-03 43.75 44.44 42.68 43.31 3.6M
2025-02-28 45.92 46.41 43.00 43.29 6.7M
2025-02-27 46.80 47.52 45.33 46.95 5.7M
2025-02-26 45.70 46.85 45.30 46.66 5.3M
2025-02-25 45.18 46.50 44.98 45.90 5.2M
2025-02-24 46.60 46.62 45.53 45.98 4.9M
2025-02-21 45.47 46.96 45.06 46.60 6.7M
2025-02-20 45.10 45.59 44.60 45.45 5.4M
2025-02-19 43.53 44.68 43.20 44.64 4.2M
2025-02-18 45.05 45.45 43.19 43.32 4.1M
2025-02-17 44.84 45.44 44.50 45.13 3.9M
2025-02-14 45.01 45.73 43.85 44.84 4.7M
2025-02-13 46.87 46.98 45.24 45.42 5.5M
2025-02-12 43.66 46.86 43.34 46.42 8.5M
2025-02-11 44.67 44.67 43.44 43.65 3.9M
2025-02-10 43.14 44.45 42.88 44.34 5.2M
2025-02-07 42.60 44.08 42.45 43.10 5.9M
2025-02-06 40.61 42.62 40.28 42.62 5.4M
2025-02-05 40.56 41.15 40.22 40.63 3.0M
2025-01-27 41.10 41.14 39.97 39.98 2.6M
2025-01-24 40.30 41.18 40.13 41.11 3.3M
2025-01-23 40.97 41.51 40.28 40.30 3.8M
2025-01-22 40.96 41.28 40.22 40.50 2.9M
2025-01-21 40.69 41.25 39.88 41.17 4.3M
2025-01-20 41.19 41.45 40.01 40.34 3.5M
2025-01-17 39.45 41.50 39.35 40.72 4.6M
2025-01-16 39.88 40.49 39.23 39.79 3.1M
2025-01-15 40.08 40.19 39.39 39.71 3.5M
2025-01-14 38.80 40.30 38.03 40.27 5.7M
2025-01-13 37.98 38.68 37.21 38.68 2.0M
2025-01-10 39.35 40.20 38.40 38.40 2.7M
2025-01-09 39.28 40.30 39.21 39.35 2.9M
2025-01-08 39.38 39.94 37.95 39.17 3.8M
2025-01-07 38.95 39.80 38.61 39.75 2.7M
2025-01-06 39.26 39.65 38.06 38.86 2.2M
2025-01-03 40.50 40.89 39.29 39.40 2.5M
2025-01-02 41.60 41.95 39.80 40.25 3.0M