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
2022-12-30 57.65 57.87 56.33 56.39 0.6M
2022-12-29 57.80 58.37 57.19 57.21 0.5M
2022-12-28 58.60 59.06 57.89 57.89 0.5M
2022-12-27 58.61 59.59 57.72 59.28 0.9M
2022-12-26 56.02 58.80 56.02 58.61 0.9M
2022-12-23 58.01 58.46 56.44 57.04 1.1M
2022-12-22 60.20 60.70 58.25 58.44 0.8M
2022-12-21 61.78 62.09 59.63 59.88 0.9M
2022-12-20 61.51 62.62 61.46 61.78 0.6M
2022-12-19 64.28 64.59 61.51 61.75 0.9M
2022-12-16 65.95 65.95 64.00 64.57 1.3M
2022-12-15 64.70 67.98 63.69 66.20 2.2M
2022-12-14 66.12 66.64 64.69 64.88 2.0M
2022-12-13 64.50 65.39 63.81 64.18 1.0M
2022-12-12 63.20 65.76 62.61 64.80 1.8M
2022-12-09 63.66 64.77 63.09 63.24 1.5M
2022-12-08 65.23 65.24 62.22 64.00 2.2M
2022-12-07 67.52 67.68 65.15 65.43 1.9M
2022-12-06 66.49 68.50 66.00 67.53 1.6M
2022-12-05 66.66 67.50 65.71 66.49 1.3M
2022-12-02 67.01 68.29 66.21 66.39 1.0M
2022-12-01 66.59 68.74 66.59 67.22 1.6M
2022-11-30 66.13 67.20 65.06 65.89 1.0M
2022-11-29 64.62 67.00 64.50 66.24 1.4M
2022-11-28 66.01 67.27 63.60 64.59 1.7M
2022-11-25 68.59 70.80 66.64 66.69 1.5M
2022-11-24 69.49 70.25 68.33 68.65 1.5M
2022-11-23 69.96 72.30 67.95 69.50 2.2M
2022-11-22 71.47 72.77 69.50 69.85 1.6M
2022-11-21 72.90 74.06 70.76 71.40 1.2M
2022-11-18 74.57 77.37 72.94 72.94 2.7M
2022-11-17 72.15 75.45 69.43 75.09 2.9M
2022-11-16 70.75 75.19 69.90 72.58 3.3M
2022-11-15 65.57 71.29 65.26 70.65 3.2M
2022-11-14 65.22 67.60 64.05 65.64 1.1M
2022-11-11 67.62 68.39 65.40 65.61 1.4M
2022-11-10 67.07 67.74 65.50 65.50 1.0M
2022-11-09 67.58 68.29 66.69 67.07 0.6M
2022-11-08 68.40 68.95 66.77 67.61 0.9M
2022-11-07 69.30 70.96 67.83 68.35 1.4M
2022-11-04 66.67 70.19 66.67 69.50 1.9M
2022-11-03 64.30 68.49 63.75 67.90 2.1M
2022-11-02 62.86 65.38 62.18 64.57 1.6M
2022-11-01 62.15 63.48 61.30 62.88 1.2M
2022-10-31 58.20 63.52 58.00 62.33 2.1M
2022-10-28 65.52 66.53 62.00 62.00 1.6M
2022-10-27 65.90 67.24 64.70 65.56 1.3M
2022-10-26 64.00 66.66 63.18 65.90 1.3M
2022-10-25 63.96 66.08 63.73 64.56 1.3M
2022-10-24 66.78 68.24 64.65 64.65 1.4M
2022-10-21 65.80 66.90 64.28 66.29 1.3M
2022-10-20 63.49 68.11 62.90 66.38 2.1M
2022-10-19 64.21 65.31 63.63 63.72 1.0M
2022-10-18 66.00 66.27 64.06 64.21 1.3M
2022-10-17 63.43 66.50 63.30 65.39 1.6M
2022-10-14 61.42 64.36 60.78 64.01 1.8M
2022-10-13 60.21 62.19 60.02 60.82 1.7M
2022-10-12 58.98 60.90 57.88 60.85 1.6M
2022-10-11 59.29 59.68 58.40 59.00 1.0M
2022-10-10 64.10 64.24 58.33 59.10 1.8M
2022-09-30 69.50 69.50 64.37 64.40 1.8M
2022-09-29 72.69 72.70 69.20 69.56 1.2M
2022-09-28 78.75 78.75 71.18 71.70 1.9M
2022-09-27 77.86 79.43 76.62 79.11 0.9M
2022-09-26 78.56 79.01 77.29 77.86 1.1M
2022-09-23 83.19 84.29 78.31 79.06 1.8M
2022-09-22 82.85 84.66 81.43 83.94 1.4M
2022-09-21 76.82 85.67 76.82 83.44 3.6M
2022-09-20 77.43 78.79 76.19 77.52 1.0M
2022-09-19 81.11 81.81 77.29 77.49 1.4M
2022-09-16 80.36 83.21 80.00 80.60 1.8M
2022-09-15 80.54 81.11 78.04 80.36 1.2M
2022-09-14 77.71 80.62 76.57 80.42 1.1M
2022-09-13 79.06 80.71 78.59 79.04 0.9M
2022-09-09 79.34 80.66 76.91 78.99 1.1M
2022-09-08 79.91 81.23 79.04 79.33 1.0M
2022-09-07 77.81 82.77 77.81 80.36 1.8M
2022-09-06 77.14 78.76 76.99 78.12 1.1M
2022-09-05 81.06 81.06 75.71 77.61 1.9M
2022-09-02 80.71 82.43 79.53 81.16 1.6M
2022-09-01 82.14 84.12 80.15 81.07 1.5M
2022-08-31 85.71 85.84 80.21 80.50 2.5M
2022-08-30 87.81 88.19 85.00 85.64 1.7M
2022-08-29 80.43 89.85 80.00 87.49 4.6M
2022-08-26 80.84 81.81 78.43 79.00 1.5M
2022-08-25 80.57 82.56 79.87 81.07 1.2M
2022-08-24 87.14 87.14 80.36 80.39 3.1M
2022-08-23 85.50 90.36 84.57 86.73 2.5M
2022-08-22 83.50 88.20 82.97 85.50 2.2M
2022-08-19 92.83 93.55 84.71 85.08 3.0M
2022-08-18 86.51 88.76 84.21 87.90 2.7M
2022-08-17 85.74 87.48 84.43 86.13 1.8M
2022-08-16 86.11 87.64 84.50 86.50 1.6M
2022-08-15 85.74 88.26 85.15 86.15 1.4M
2022-08-12 89.50 90.53 86.58 86.83 1.8M
2022-08-11 88.93 91.68 88.80 89.36 2.1M
2022-08-10 87.36 92.13 86.79 89.53 2.6M
2022-08-09 85.72 89.28 84.36 88.82 2.5M
2022-08-08 89.84 89.84 84.50 86.82 3.4M
2022-08-05 85.57 90.71 85.57 89.39 4.4M
2022-08-04 86.39 87.07 83.65 85.14 2.0M
2022-08-03 80.71 88.49 80.71 85.31 5.1M
2022-08-02 78.43 82.63 75.99 79.94 2.6M
2022-08-01 77.00 79.86 75.19 79.44 1.6M
2022-07-29 79.88 80.71 77.91 78.07 1.6M
2022-07-28 77.91 81.13 77.61 79.54 2.3M
2022-07-27 79.16 79.77 77.16 77.50 1.9M
2022-07-26 79.02 79.99 76.71 79.97 1.7M
2022-07-25 81.79 82.14 78.86 79.43 2.5M
2022-07-22 87.36 87.85 82.01 82.80 3.2M
2022-07-21 86.21 89.20 84.99 87.29 2.4M
2022-07-20 86.43 87.92 85.71 86.20 1.5M
2022-07-19 87.00 88.39 84.89 86.19 1.6M
2022-07-18 85.71 87.79 85.29 86.96 1.8M
2022-07-15 85.08 87.71 85.06 86.11 2.1M
2022-07-14 86.21 89.11 85.01 86.89 3.1M
2022-07-13 89.29 90.71 84.92 86.43 4.7M
2022-07-12 108.57 108.57 88.57 92.89 9.1M
2022-07-11 104.29 112.66 104.29 110.71 7.7M
2022-07-08 98.21 104.14 96.29 101.26 3.3M
2022-07-07 100.34 100.40 96.04 97.29 1.8M
2022-07-06 97.14 102.43 96.36 100.40 2.6M
2022-07-05 98.49 99.19 95.00 96.96 1.8M
2022-07-04 103.21 103.21 97.62 98.52 2.5M
2022-07-01 107.14 107.50 103.44 105.02 2.0M
2022-06-30 108.43 109.79 105.71 107.14 2.1M
2022-06-29 110.68 112.76 107.57 108.43 2.4M
2022-06-28 104.14 110.13 103.58 109.29 2.5M
2022-06-27 100.96 106.06 98.59 104.01 1.7M
2022-06-24 104.89 104.89 100.21 100.80 1.9M
2022-06-23 91.09 105.71 91.09 105.00 2.4M
2022-06-22 95.00 95.00 91.43 91.78 1.1M
2022-06-21 97.93 97.93 93.99 94.78 1.0M
2022-06-20 97.27 101.36 96.93 97.62 1.0M
2022-06-17 96.04 97.39 93.75 97.14 1.2M
2022-06-16 97.15 99.06 94.90 97.43 1.3M
2022-06-15 93.89 97.49 93.89 95.62 1.4M
2022-06-14 97.46 97.46 92.14 94.12 1.5M
2022-06-13 97.39 99.32 95.76 98.61 1.2M
2022-06-10 100.08 102.77 97.58 99.75 1.6M
2022-06-09 104.64 105.26 101.04 101.34 0.8M
2022-06-08 106.29 108.06 101.43 104.42 1.4M
2022-06-07 108.58 111.28 104.56 105.71 1.7M
2022-06-06 108.86 112.14 107.25 110.06 2.2M
2022-06-02 102.46 108.09 100.08 106.99 1.8M
2022-06-01 94.07 104.18 92.96 101.99 1.9M
2022-05-31 93.61 94.86 89.51 94.63 1.2M
2022-05-30 91.51 94.04 90.00 93.57 0.8M
2022-05-27 92.86 95.93 91.54 92.04 0.9M
2022-05-26 96.20 97.46 90.71 92.39 1.2M
2022-05-25 96.80 98.91 96.14 96.86 0.8M
2022-05-24 102.21 104.72 95.72 96.65 1.4M
2022-05-23 102.42 104.06 100.93 102.50 0.6M
2022-05-20 104.29 104.99 101.92 102.42 0.7M
2022-05-19 97.14 104.91 97.07 104.29 1.2M
2022-05-18 99.95 102.66 98.81 100.86 1.0M
2022-05-17 99.29 101.55 97.19 99.97 1.4M
2022-05-16 100.63 102.84 97.64 99.29 1.0M
2022-05-13 98.29 102.71 97.35 99.79 1.2M
2022-05-12 97.74 99.13 96.51 98.00 0.9M
2022-05-11 93.69 101.43 92.73 98.20 1.5M
2022-05-10 87.42 95.12 86.59 93.14 1.5M
2022-05-09 92.40 93.34 87.41 89.28 1.6M
2022-05-06 91.43 95.01 89.51 92.50 1.1M
2022-05-05 94.94 96.29 91.42 94.11 1.2M
2022-04-29 92.19 95.34 90.33 94.14 1.2M
2022-04-28 92.14 95.50 89.36 91.43 1.1M
2022-04-27 86.44 91.31 82.42 91.21 1.4M
2022-04-26 89.29 90.36 86.44 86.90 0.8M
2022-04-25 96.44 96.44 87.21 87.79 0.9M
2022-04-22 99.86 102.86 96.34 97.25 0.8M
2022-04-21 100.01 105.56 99.79 100.14 0.7M
2022-04-20 102.17 104.63 100.13 102.14 0.7M
2022-04-19 103.66 107.50 101.43 102.17 0.9M
2022-04-18 98.33 105.36 97.39 105.13 1.4M
2022-04-15 98.57 100.55 97.01 97.89 0.9M
2022-04-14 104.70 106.77 92.35 99.70 2.5M
2022-04-13 108.06 108.54 103.21 104.29 1.0M
2022-04-12 109.57 111.12 107.14 108.57 0.9M
2022-04-11 114.99 114.99 108.57 109.57 0.9M
2022-04-08 115.00 117.14 110.71 115.14 1.0M
2022-04-07 116.07 119.09 113.64 114.12 0.9M
2022-04-06 122.50 124.27 116.11 116.74 1.2M
2022-04-01 118.43 127.50 117.09 124.29 1.7M
2022-03-31 117.14 122.50 116.16 118.91 1.7M
2022-03-30 115.04 119.50 114.29 117.14 1.4M
2022-03-29 118.21 120.70 113.13 114.62 2.2M
2022-03-28 115.71 120.94 115.00 117.86 1.0M
2022-03-25 119.68 122.14 116.43 117.21 1.2M
2022-03-24 120.72 121.05 115.71 118.32 1.6M
2022-03-23 121.43 127.50 117.86 121.41 2.9M
2022-03-22 119.29 124.88 114.14 120.00 4.1M
2022-03-21 92.49 109.79 91.44 109.79 3.3M
2022-03-18 93.57 93.89 90.36 91.49 0.6M
2022-03-17 92.43 95.71 92.07 92.35 1.0M
2022-03-16 89.99 92.06 85.71 91.69 1.1M
2022-03-15 93.04 94.18 88.43 88.44 1.0M
2022-03-14 96.32 96.32 93.49 94.01 0.7M
2022-03-11 98.57 99.58 95.79 97.72 1.1M
2022-03-10 104.99 105.71 99.59 99.87 1.2M
2022-03-09 99.08 102.49 95.02 102.14 1.3M
2022-03-08 98.56 102.77 97.40 99.08 0.9M
2022-03-07 101.79 101.79 98.27 99.05 0.6M
2022-03-04 100.21 104.14 100.01 102.45 0.8M
2022-03-03 103.57 105.07 100.92 101.05 0.7M
2022-03-02 102.86 103.59 101.11 103.11 0.6M
2022-03-01 106.86 107.50 102.93 104.50 1.1M
2022-02-28 102.30 108.21 102.30 106.86 1.5M
2022-02-25 101.79 104.64 101.07 102.03 0.9M
2022-02-24 103.44 105.23 98.57 99.83 1.4M
2022-02-23 96.88 104.64 96.79 104.41 1.7M
2022-02-22 96.94 98.84 93.21 97.29 1.2M
2022-02-21 98.64 99.38 96.61 97.39 0.8M
2022-02-18 100.57 101.90 98.00 99.16 0.8M
2022-02-17 100.57 103.93 97.86 101.91 0.8M
2022-02-16 103.14 104.04 100.25 100.63 0.7M
2022-02-15 100.00 103.08 99.20 102.05 0.7M
2022-02-14 100.71 104.29 96.49 100.31 1.1M
2022-02-11 104.29 111.07 101.44 105.23 1.9M
2022-02-10 101.73 104.91 100.05 102.83 1.5M
2022-02-09 94.29 101.34 93.58 100.89 1.3M
2022-02-08 100.50 101.43 92.36 94.89 1.5M
2022-02-07 98.72 100.24 96.93 98.56 1.0M
2022-01-28 101.06 104.26 97.14 97.39 1.5M
2022-01-27 109.06 110.71 100.00 102.11 2.2M
2022-01-26 112.65 112.71 105.15 109.95 1.6M
2022-01-25 115.32 118.57 112.19 112.99 1.4M
2022-01-24 117.36 121.86 115.24 115.24 1.0M
2022-01-21 119.89 122.71 114.36 116.43 1.7M
2022-01-20 119.86 123.79 116.58 119.91 2.3M
2022-01-19 113.49 122.54 111.19 122.14 3.1M
2022-01-18 105.69 114.84 104.57 114.61 3.0M
2022-01-17 105.41 106.83 103.96 105.69 0.8M
2022-01-14 101.07 106.68 100.64 104.56 1.3M
2022-01-13 102.09 103.15 99.63 102.11 0.7M
2022-01-12 99.56 102.08 99.56 102.04 0.8M
2022-01-11 101.59 102.18 99.21 99.27 0.8M
2022-01-10 100.71 102.38 99.32 101.60 0.7M
2022-01-07 103.61 104.49 100.73 100.96 0.8M
2022-01-06 102.14 103.93 101.07 103.32 0.7M
2022-01-05 105.40 105.40 100.14 103.01 1.2M
2022-01-04 108.44 109.00 103.60 104.93 1.2M