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
2023-12-29 51.73 52.66 51.11 52.39 1.8M
2023-12-28 50.30 52.29 49.69 51.72 1.8M
2023-12-27 49.18 50.80 49.00 50.42 1.8M
2023-12-26 50.92 51.40 48.55 48.74 2.2M
2023-12-25 50.53 51.50 50.23 50.93 1.0M
2023-12-22 52.32 52.60 50.27 50.69 1.3M
2023-12-21 51.02 52.66 50.45 52.10 1.4M
2023-12-20 52.02 52.37 50.96 51.42 1.2M
2023-12-19 51.78 52.79 51.15 51.82 1.3M
2023-12-18 51.75 51.75 51.02 51.47 1.5M
2023-12-15 52.54 53.00 51.50 52.01 1.0M
2023-12-14 52.82 53.49 52.18 52.28 1.7M
2023-12-13 52.99 53.56 51.69 52.82 1.5M
2023-12-12 52.40 53.49 52.27 52.90 1.8M
2023-12-11 52.00 52.99 50.84 52.49 2.1M
2023-12-08 51.08 52.38 51.08 52.38 1.8M
2023-12-07 51.90 52.60 51.08 51.36 1.3M
2023-12-06 51.55 52.92 51.55 51.95 1.6M
2023-12-05 53.16 53.59 51.85 51.90 1.6M
2023-12-04 54.14 54.88 53.51 53.64 1.4M
2023-12-01 53.98 54.44 53.28 54.30 1.1M
2023-11-30 54.50 54.91 53.24 54.11 1.5M
2023-11-29 54.50 55.79 54.21 54.84 1.9M
2023-11-28 54.84 55.25 53.66 54.59 1.5M
2023-11-27 54.88 55.50 54.20 54.62 2.0M
2023-11-24 56.23 56.50 54.50 54.64 1.5M
2023-11-23 56.07 57.18 55.75 56.50 1.4M
2023-11-22 58.00 58.45 56.54 56.56 1.3M
2023-11-21 58.43 60.13 57.32 58.18 2.4M
2023-11-20 59.31 59.57 57.00 57.99 3.0M
2023-11-17 59.47 60.20 58.36 59.57 1.8M
2023-11-16 61.00 61.29 59.20 59.56 1.5M
2023-11-15 61.20 61.98 60.25 60.83 1.4M
2023-11-14 59.16 61.88 58.98 60.81 2.2M
2023-11-13 60.11 60.99 58.78 59.16 2.2M
2023-11-10 61.23 62.23 59.52 60.01 2.1M
2023-11-09 62.00 64.14 60.94 61.23 1.9M
2023-11-08 63.00 64.49 61.57 62.17 1.8M
2023-11-07 64.66 65.66 63.00 63.69 1.7M
2023-11-06 60.66 64.78 60.66 64.47 2.8M
2023-11-03 57.75 61.03 57.07 60.44 2.5M
2023-11-02 59.20 59.20 57.22 57.34 1.9M
2023-11-01 60.40 61.25 58.60 59.13 1.6M
2023-10-31 62.21 62.93 58.45 60.53 3.5M
2023-10-30 54.62 61.93 54.62 61.65 4.9M
2023-10-27 54.50 55.60 53.60 55.01 1.8M
2023-10-26 54.30 55.00 53.56 54.65 1.9M
2023-10-25 53.91 55.18 53.08 54.45 2.9M
2023-10-24 52.75 54.07 50.77 53.84 3.5M
2023-10-23 50.86 53.52 50.00 52.49 4.0M
2023-10-20 51.31 51.80 50.34 50.60 2.0M
2023-10-19 50.82 52.78 50.40 51.22 2.5M
2023-10-18 51.80 52.13 50.47 50.82 2.2M
2023-10-17 53.00 53.08 51.40 52.39 2.4M
2023-10-16 53.80 53.99 52.00 52.53 3.4M
2023-10-13 53.99 55.44 53.00 54.00 4.3M
2023-10-12 53.02 55.59 52.90 53.72 5.2M
2023-10-11 51.05 55.20 51.05 53.55 7.3M
2023-10-10 48.12 52.00 47.54 51.09 6.0M
2023-10-09 46.30 49.86 45.33 48.44 5.1M
2023-09-28 44.30 45.39 43.80 44.80 1.4M
2023-09-27 44.10 44.56 43.49 43.77 1.3M
2023-09-26 44.01 44.78 43.26 44.00 1.3M
2023-09-25 43.68 44.70 43.06 44.30 2.0M
2023-09-22 42.39 43.99 42.04 43.64 1.8M
2023-09-21 42.29 43.14 42.07 42.56 1.1M
2023-09-20 43.20 43.20 42.06 42.30 1.1M
2023-09-19 43.45 43.65 42.41 42.79 1.7M
2023-09-18 44.51 44.74 43.49 43.49 2.0M
2023-09-15 45.11 46.14 43.43 45.22 2.6M
2023-09-14 46.58 46.86 44.88 45.18 2.0M
2023-09-13 47.22 48.32 45.60 46.60 2.2M
2023-09-12 47.41 47.98 46.31 46.85 1.2M
2023-09-11 47.50 49.50 47.40 47.52 2.4M
2023-09-08 46.00 48.16 46.00 47.47 1.8M
2023-09-07 47.96 48.01 46.00 46.24 2.3M
2023-09-06 47.38 49.07 47.08 48.42 2.3M
2023-09-05 49.05 50.99 47.51 48.00 3.8M
2023-09-04 46.92 49.48 46.51 49.10 2.8M
2023-09-01 47.40 48.30 45.95 46.46 1.8M
2023-08-31 48.55 49.44 46.80 47.00 3.7M
2023-08-30 48.01 50.20 48.01 49.50 5.0M
2023-08-29 42.92 49.50 42.50 47.23 5.3M
2023-08-28 46.20 46.30 43.58 44.59 2.4M
2023-08-25 44.28 44.28 41.31 43.22 2.1M
2023-08-24 43.67 46.51 43.01 44.68 2.3M
2023-08-23 43.35 45.00 42.66 43.25 2.5M
2023-08-22 42.90 44.16 41.80 43.55 2.5M
2023-08-21 40.22 43.50 39.70 42.40 3.0M
2023-08-18 40.50 43.62 40.33 40.96 2.6M
2023-08-17 40.78 41.17 40.10 40.20 1.0M
2023-08-16 41.53 41.99 40.70 40.80 0.8M
2023-08-15 42.78 42.78 41.39 41.70 1.2M
2023-08-14 42.90 42.90 40.59 42.70 1.7M
2023-08-11 41.38 43.08 41.35 42.43 2.4M
2023-08-10 40.67 41.85 40.51 41.47 1.0M
2023-08-09 41.19 41.45 40.40 40.58 0.8M
2023-08-08 42.01 42.54 41.02 41.38 1.2M
2023-08-07 42.20 42.73 41.75 42.01 0.9M
2023-08-04 42.70 43.05 41.68 42.35 0.8M
2023-08-03 42.28 43.00 41.81 42.35 1.0M
2023-08-02 42.91 43.35 42.31 42.40 0.7M
2023-08-01 42.01 43.31 42.00 43.25 1.1M
2023-07-31 41.66 42.45 41.65 42.11 1.4M
2023-07-28 41.42 41.94 40.53 41.91 1.0M
2023-07-27 43.00 43.59 41.39 41.53 1.2M
2023-07-26 44.39 44.50 43.05 43.29 0.9M
2023-07-25 44.06 45.10 43.41 44.40 0.9M
2023-07-24 45.10 45.29 43.44 43.46 1.1M
2023-07-21 45.53 46.00 44.42 45.28 0.5M
2023-07-20 47.87 47.88 45.51 45.53 1.3M
2023-07-19 48.30 48.90 47.18 47.50 0.7M
2023-07-18 48.48 50.18 48.30 48.51 1.2M
2023-07-17 49.47 50.28 48.00 48.42 1.5M
2023-07-14 48.98 50.20 48.98 49.50 1.4M
2023-07-13 47.06 48.80 46.50 48.67 1.2M
2023-07-12 47.77 48.37 46.40 46.53 0.9M
2023-07-11 46.72 48.14 46.15 48.00 1.3M
2023-07-10 46.96 47.44 46.38 46.47 0.7M
2023-07-07 48.46 48.50 46.05 47.15 1.0M
2023-07-06 49.99 50.14 48.58 48.75 0.8M
2023-07-05 49.88 51.50 48.51 49.64 1.9M
2023-07-04 47.37 51.20 46.88 49.56 1.6M
2023-07-03 47.01 48.09 47.01 47.38 0.6M
2023-06-30 47.04 47.80 46.61 47.10 0.5M
2023-06-29 47.45 48.55 46.80 47.33 0.8M
2023-06-28 48.04 48.77 46.46 47.45 0.7M
2023-06-27 47.73 49.28 47.73 48.77 0.5M
2023-06-26 47.50 49.27 47.50 48.25 0.8M
2023-06-21 50.65 50.67 48.56 48.76 0.9M
2023-06-20 49.98 51.07 49.98 50.66 0.8M
2023-06-19 48.78 50.49 48.78 50.36 0.9M
2023-06-16 48.89 49.98 48.89 49.23 0.7M
2023-06-15 51.05 51.05 49.21 49.42 0.9M
2023-06-14 50.54 51.20 49.71 50.96 0.8M
2023-06-13 48.81 51.37 48.37 51.06 1.1M
2023-06-12 48.66 51.50 48.62 49.17 1.7M
2023-06-09 45.79 48.52 45.40 48.21 2.2M
2023-06-08 49.63 49.63 44.20 46.39 4.5M
2023-06-07 50.62 51.66 49.56 49.82 0.7M
2023-06-06 78.00 78.45 75.03 75.22 0.8M
2023-06-05 80.42 81.37 78.68 79.24 0.8M
2023-06-02 75.79 81.38 75.38 79.90 1.3M
2023-06-01 76.28 76.28 72.80 75.40 0.8M
2023-05-31 75.50 76.18 74.31 75.75 0.4M
2023-05-30 75.78 75.78 74.18 75.58 0.5M
2023-05-29 75.70 77.50 75.18 75.56 0.6M
2023-05-26 76.43 78.43 75.21 75.54 1.0M
2023-05-25 75.98 76.84 75.07 76.45 0.7M
2023-05-24 73.98 76.88 73.29 76.00 0.7M
2023-05-23 74.63 75.29 72.80 74.00 0.9M
2023-05-22 73.89 75.99 72.70 75.15 0.9M
2023-05-19 72.54 75.20 72.54 74.09 1.0M
2023-05-18 71.99 74.78 71.99 73.00 0.7M
2023-05-17 69.62 73.80 69.62 72.95 1.4M
2023-05-16 69.49 71.68 68.81 70.00 0.9M
2023-05-15 68.61 69.99 67.88 69.70 0.7M
2023-05-12 67.90 69.80 67.60 68.34 0.9M
2023-05-11 68.30 69.00 67.42 67.77 0.4M
2023-05-10 68.09 68.45 66.20 67.87 0.7M
2023-05-09 70.11 70.89 68.00 68.03 0.8M
2023-05-08 72.33 72.33 69.80 70.17 1.0M
2023-05-05 76.27 77.13 71.29 71.81 0.9M
2023-05-04 74.88 76.61 73.55 76.27 0.9M
2023-04-28 71.42 77.07 71.00 75.80 1.5M
2023-04-27 74.80 74.80 71.75 71.93 0.9M
2023-04-26 74.00 76.64 73.49 73.78 0.7M
2023-04-25 75.00 76.37 73.50 74.06 1.0M
2023-04-24 77.12 78.37 74.00 75.16 1.2M
2023-04-21 83.24 84.00 77.00 77.13 1.8M
2023-04-20 83.00 85.68 82.61 84.66 1.5M
2023-04-19 84.23 86.14 82.50 83.43 1.8M
2023-04-18 88.08 88.62 84.03 85.40 1.3M
2023-04-17 93.57 94.77 88.51 88.59 2.0M
2023-04-14 93.30 94.66 87.62 93.98 1.6M
2023-04-13 93.82 98.70 91.53 92.30 2.9M
2023-04-12 92.18 93.51 90.10 91.41 1.7M
2023-04-11 87.60 91.90 87.60 91.78 1.8M
2023-04-10 86.00 93.86 85.88 88.74 2.4M
2023-04-07 89.47 90.12 86.01 87.18 1.7M
2023-04-06 88.10 93.36 87.85 90.00 2.8M
2023-04-04 86.30 88.19 85.24 88.08 1.7M
2023-04-03 85.69 88.52 85.34 86.00 1.1M
2023-03-31 83.17 86.96 82.85 86.10 0.9M
2023-03-30 81.31 86.00 81.31 84.50 1.4M
2023-03-29 84.80 84.80 80.01 81.69 1.6M
2023-03-28 84.40 88.00 83.51 85.30 1.5M
2023-03-27 84.14 87.00 83.17 84.30 1.2M
2023-03-24 85.29 88.46 83.90 84.55 1.6M
2023-03-23 83.88 87.17 83.16 85.30 1.8M
2023-03-22 85.28 85.28 83.01 83.70 1.3M
2023-03-21 85.84 87.78 83.50 85.18 2.2M
2023-03-20 82.88 87.85 80.18 87.20 3.3M
2023-03-17 79.66 82.79 78.00 81.00 2.4M
2023-03-16 78.50 81.65 77.21 77.90 1.6M
2023-03-15 75.83 80.50 74.72 80.10 3.1M
2023-03-14 75.27 76.90 74.00 76.15 1.6M
2023-03-13 74.11 76.58 73.71 75.37 1.0M
2023-03-10 73.77 76.80 72.70 74.61 1.4M
2023-03-09 72.80 76.44 72.80 74.30 1.0M
2023-03-08 73.27 75.19 73.16 74.18 0.6M
2023-03-07 76.42 76.95 73.86 73.88 1.1M
2023-03-06 75.20 78.00 74.09 77.20 1.7M
2023-03-03 75.40 78.28 74.70 76.01 1.4M
2023-03-02 76.47 78.43 74.66 74.66 1.3M
2023-03-01 72.66 77.25 72.26 77.00 2.4M
2023-02-28 70.86 73.58 70.76 72.22 1.6M
2023-02-27 72.13 72.59 69.97 70.17 1.1M
2023-02-24 73.40 73.62 71.18 72.52 1.7M
2023-02-23 74.77 74.90 72.66 72.84 0.9M
2023-02-22 75.00 75.28 73.58 74.20 0.4M
2023-02-21 75.99 76.98 74.00 74.43 1.2M
2023-02-20 74.99 76.28 73.51 75.76 1.3M
2023-02-17 76.76 78.07 74.71 74.96 1.2M
2023-02-16 81.30 81.38 76.38 77.14 2.2M
2023-02-15 82.72 84.23 80.00 81.32 1.7M
2023-02-14 81.12 83.95 80.88 82.84 2.2M
2023-02-13 76.80 83.37 76.50 81.13 3.3M
2023-02-10 75.10 80.00 75.00 78.52 3.2M
2023-02-09 71.35 76.60 70.34 75.85 2.2M
2023-02-08 71.98 74.10 71.20 72.28 1.7M
2023-02-07 70.56 72.39 69.18 71.75 1.2M
2023-02-06 71.08 71.79 70.02 70.73 0.8M
2023-02-03 70.65 73.00 70.50 71.20 1.4M
2023-02-02 69.98 73.00 69.55 70.70 1.9M
2023-02-01 67.97 70.35 67.97 69.70 1.4M
2023-01-31 70.65 70.94 67.57 67.83 2.2M
2023-01-30 72.10 72.38 70.01 71.73 2.2M
2023-01-20 72.96 72.96 70.51 72.10 1.9M
2023-01-19 65.37 73.09 65.29 72.98 3.0M
2023-01-18 66.90 67.00 64.84 65.30 1.1M
2023-01-17 64.28 66.39 63.91 66.20 1.5M
2023-01-16 61.26 64.08 61.25 63.80 1.5M
2023-01-13 62.45 62.45 61.06 61.25 0.6M
2023-01-12 61.62 62.42 61.31 61.91 0.8M
2023-01-11 61.70 64.48 61.22 61.53 1.9M
2023-01-10 62.00 63.91 60.91 62.13 1.8M
2023-01-09 59.64 61.84 59.63 61.35 1.6M
2023-01-06 59.00 60.65 58.82 59.64 0.9M
2023-01-05 58.76 59.80 58.23 59.24 0.9M
2023-01-04 59.19 60.19 57.95 58.53 0.8M
2023-01-03 56.37 58.97 56.13 58.78 1.2M