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
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
2021-12-31 111.43 111.43 107.64 108.43 1.0M
2021-12-30 106.68 110.39 105.59 108.73 1.3M
2021-12-29 108.20 108.66 104.33 105.77 1.1M
2021-12-28 107.14 109.82 106.07 108.49 0.9M
2021-12-27 105.36 108.86 104.93 107.02 0.6M
2021-12-24 108.75 109.99 104.29 104.63 0.9M
2021-12-23 110.71 111.19 107.72 108.72 0.6M
2021-12-22 107.56 112.62 107.56 110.83 1.0M
2021-12-21 107.72 108.56 103.77 107.15 0.7M
2021-12-20 108.12 109.29 106.70 107.43 0.6M
2021-12-17 113.49 113.49 107.61 108.12 0.9M
2021-12-16 113.99 115.36 112.97 113.34 0.6M
2021-12-15 119.27 119.50 113.72 114.00 0.8M
2021-12-14 120.04 120.70 116.84 118.49 0.6M
2021-12-13 117.09 120.00 115.27 119.29 0.7M
2021-12-10 119.29 119.29 115.73 116.93 0.8M
2021-12-09 117.88 120.27 117.44 119.54 0.6M
2021-12-08 116.22 118.50 116.22 117.88 0.6M
2021-12-07 121.01 122.13 114.84 116.43 0.9M
2021-12-06 123.59 123.59 118.49 120.04 0.9M
2021-12-03 124.92 126.79 122.71 123.76 0.8M
2021-12-02 127.71 128.59 123.01 124.51 0.9M
2021-12-01 130.86 133.34 127.26 127.69 1.1M
2021-11-30 134.32 139.34 130.44 131.00 0.9M
2021-11-29 133.58 136.44 131.36 134.59 0.9M
2021-11-26 135.67 138.14 133.69 135.14 0.7M
2021-11-25 137.52 140.93 134.91 134.94 1.1M
2021-11-24 136.06 143.57 136.06 139.26 1.1M
2021-11-23 136.43 140.26 135.36 137.27 0.9M
2021-11-22 135.47 138.57 133.71 137.74 1.2M
2021-11-19 125.09 133.00 124.70 131.61 1.2M
2021-11-18 126.22 128.93 125.01 125.29 0.7M
2021-11-17 123.93 126.26 122.97 126.14 0.7M
2021-11-16 125.92 127.83 122.94 123.57 0.9M
2021-11-15 129.93 133.21 124.86 125.70 1.4M
2021-11-12 130.63 133.24 128.58 129.86 1.0M
2021-11-11 130.71 137.14 128.21 132.14 1.3M
2021-11-10 132.86 133.57 129.31 132.00 0.9M
2021-11-09 125.34 134.69 125.34 133.55 1.3M
2021-11-08 128.05 129.69 122.50 126.22 1.1M
2021-11-05 127.71 132.57 127.14 129.86 1.3M
2021-11-04 125.14 128.93 124.74 125.94 0.9M
2021-11-03 127.46 132.69 125.08 125.70 1.4M
2021-11-02 121.44 128.57 121.43 123.86 1.4M
2021-11-01 119.29 122.06 116.88 121.92 1.3M
2021-10-29 117.00 121.04 112.86 119.34 1.4M
2021-10-28 114.86 118.43 113.71 116.36 1.3M
2021-10-27 116.37 117.49 111.50 113.72 1.7M
2021-10-26 111.80 112.64 108.92 110.96 0.8M
2021-10-25 110.24 113.18 106.49 113.00 0.8M
2021-10-22 110.00 113.21 109.65 110.24 0.9M
2021-10-21 110.71 111.96 108.87 109.00 0.7M
2021-10-20 114.89 116.29 111.30 112.26 0.8M
2021-10-19 115.07 118.29 112.15 114.42 1.2M
2021-10-18 113.57 115.41 111.63 114.53 1.2M
2021-10-15 103.44 118.71 102.74 114.47 2.5M
2021-10-14 101.00 103.86 100.71 101.85 0.6M
2021-10-13 100.00 102.06 98.57 101.39 0.9M
2021-10-12 105.46 108.24 99.31 100.79 1.1M
2021-10-11 111.61 112.33 105.01 106.83 0.9M
2021-10-08 112.12 114.99 111.43 111.66 0.6M
2021-09-30 106.11 112.86 105.71 111.29 0.8M
2021-09-29 111.38 112.02 105.71 106.04 0.8M
2021-09-28 112.39 113.50 108.76 112.76 0.7M
2021-09-27 108.57 116.43 107.18 112.37 1.2M
2021-09-24 107.13 108.21 104.99 107.85 0.5M
2021-09-23 107.41 108.86 105.36 107.14 0.6M
2021-09-22 104.41 108.54 103.67 104.99 0.8M
2021-09-17 108.04 109.68 101.44 107.07 1.3M
2021-09-16 110.57 112.57 108.76 108.76 0.6M
2021-09-15 111.36 112.04 108.64 110.63 0.6M
2021-09-14 113.16 115.71 109.64 111.36 0.9M
2021-09-13 117.46 117.49 112.67 113.11 0.8M
2021-09-10 111.91 119.45 111.91 117.46 1.3M
2021-09-09 115.86 115.89 111.57 114.24 0.7M
2021-09-08 118.11 118.21 114.64 115.94 0.9M
2021-09-07 114.26 122.86 113.10 117.95 1.5M
2021-09-06 116.13 116.13 110.71 114.79 1.1M
2021-09-03 111.07 116.79 110.75 114.79 0.9M
2021-09-02 116.11 116.11 110.72 112.32 0.8M
2021-09-01 115.36 117.86 114.29 116.09 1.0M
2021-08-31 122.91 122.96 114.29 115.99 1.4M
2021-08-30 129.80 131.79 122.07 122.96 1.5M
2021-08-27 135.71 138.84 129.29 129.80 1.6M
2021-08-26 127.86 142.57 127.14 139.04 2.4M
2021-08-25 132.14 133.43 121.39 127.86 2.6M
2021-08-24 131.43 136.69 130.01 132.86 1.2M
2021-08-23 133.29 135.89 128.83 131.07 1.4M
2021-08-20 139.29 142.06 131.50 132.71 1.1M
2021-08-19 135.13 142.54 133.86 138.93 1.1M
2021-08-18 135.71 140.36 130.00 136.46 1.2M
2021-08-17 140.71 145.20 135.00 136.43 1.2M
2021-08-16 132.96 143.29 131.55 142.14 1.6M
2021-08-13 139.86 142.99 133.49 134.29 1.4M
2021-08-12 141.43 150.38 139.86 143.34 1.7M
2021-08-11 145.71 149.29 142.14 143.21 1.3M
2021-08-10 150.71 154.20 142.14 145.71 2.1M
2021-08-09 138.26 153.61 136.43 150.79 2.9M
2021-08-06 141.43 144.64 135.80 142.54 1.5M
2021-08-05 135.99 145.00 133.59 141.43 2.0M
2021-08-04 126.35 138.92 125.90 138.71 2.8M
2021-08-03 140.79 143.57 125.57 126.42 3.3M
2021-08-02 142.86 149.29 135.70 143.27 3.2M
2021-07-30 135.71 153.99 134.92 146.07 3.6M
2021-07-29 126.07 144.28 124.60 139.30 4.3M
2021-07-28 119.68 128.57 115.58 122.86 3.1M
2021-07-27 120.36 134.68 117.59 121.29 5.0M
2021-07-26 115.39 124.71 114.29 121.20 2.9M
2021-07-23 114.14 117.71 111.90 114.87 2.0M
2021-07-22 110.07 117.77 108.22 114.86 3.2M
2021-07-21 104.00 114.25 103.94 111.07 3.8M
2021-07-20 104.29 106.15 103.54 104.90 1.2M
2021-07-19 108.41 108.41 103.37 103.42 2.1M
2021-07-16 110.71 114.21 108.79 109.28 1.7M
2021-07-15 112.86 114.47 107.32 112.06 2.4M
2021-07-14 110.71 114.78 110.71 112.34 2.0M
2021-07-13 118.23 119.93 110.76 112.50 4.0M
2021-07-12 122.15 123.57 115.15 119.74 3.0M
2021-07-09 123.50 127.14 120.21 121.86 2.5M
2021-07-08 122.14 131.09 119.50 125.42 4.6M
2021-07-07 118.57 124.19 112.91 121.57 4.2M
2021-07-06 115.52 128.50 115.35 121.78 6.0M
2021-07-05 116.64 119.28 106.43 117.77 6.3M
2021-07-02 115.79 121.10 115.50 118.08 4.0M
2021-07-01 126.51 126.51 114.43 115.57 7.2M
2021-06-30 120.63 143.43 120.63 131.50 9.2M
2021-06-29 111.58 122.14 111.58 117.86 9.3M
2021-06-28 114.29 130.71 110.88 111.43 14.8M