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
2024-12-31 43.83 43.92 41.40 41.43 4.7M
2024-12-30 44.36 44.80 43.15 43.79 3.8M
2024-12-27 45.24 46.85 44.53 44.64 5.3M
2024-12-26 44.15 45.72 44.00 45.69 3.8M
2024-12-25 45.64 45.79 44.00 44.30 3.2M
2024-12-24 44.99 45.84 44.39 45.55 3.5M
2024-12-23 46.64 47.21 44.51 44.63 4.8M
2024-12-20 44.70 47.84 44.24 46.64 6.8M
2024-12-19 44.19 45.39 43.81 44.68 4.5M
2024-12-18 43.93 45.86 43.02 44.90 4.2M
2024-12-17 45.73 46.15 43.61 43.68 3.9M
2024-12-16 47.01 47.30 45.35 45.72 4.3M
2024-12-13 47.53 48.35 46.92 47.30 5.7M
2024-12-12 48.86 49.99 48.06 48.66 5.9M
2024-12-11 46.77 48.84 46.51 48.22 5.1M
2024-12-10 49.00 49.00 46.80 46.84 5.0M
2024-12-09 47.33 47.66 46.01 46.77 3.1M
2024-12-06 46.90 47.72 45.80 47.20 4.7M
2024-12-05 46.70 47.47 46.40 46.80 3.9M
2024-12-04 48.08 49.08 46.56 46.86 5.8M
2024-12-03 48.69 48.88 46.50 47.27 6.1M
2024-12-02 48.10 49.22 47.81 48.69 5.6M
2024-11-29 46.01 49.59 45.72 48.16 7.9M
2024-11-28 48.19 48.55 46.48 46.61 6.5M
2024-11-27 47.55 48.18 44.80 48.18 8.4M
2024-11-26 49.10 50.50 47.71 47.86 6.1M
2024-11-25 51.97 53.00 48.06 49.60 13.0M
2024-11-22 54.50 59.30 53.01 53.19 17.4M
2024-11-21 55.15 63.00 54.30 55.44 21.5M
2024-11-20 51.20 52.80 50.31 52.58 9.4M
2024-11-19 47.00 52.80 46.86 52.80 12.5M
2024-11-18 45.26 48.66 44.15 46.82 9.4M
2024-11-15 46.01 46.60 43.85 44.80 4.6M
2024-11-14 47.50 48.38 45.65 45.85 3.7M
2024-11-13 47.00 47.87 46.30 47.80 3.6M
2024-11-12 48.86 49.11 46.66 47.33 6.1M
2024-11-11 46.80 48.68 46.80 48.67 8.6M
2024-11-08 46.69 48.10 46.00 46.22 5.5M
2024-11-07 44.60 46.21 44.50 46.13 3.5M
2024-11-06 45.69 46.13 44.79 45.12 4.1M
2024-11-05 43.38 45.85 43.00 45.69 5.0M
2024-11-04 41.30 43.57 41.30 43.36 3.1M
2024-11-01 43.88 44.05 41.51 41.68 4.9M
2024-10-31 44.00 44.92 42.88 44.39 7.0M
2024-10-30 45.02 46.25 44.80 45.24 3.2M
2024-10-29 46.70 47.46 45.76 45.78 4.5M
2024-10-28 46.80 46.87 45.80 46.68 3.1M
2024-10-25 46.10 47.32 45.45 46.80 4.4M
2024-10-24 45.59 46.70 45.00 45.96 3.4M
2024-10-23 46.18 47.78 45.60 45.83 4.9M
2024-10-22 47.52 47.74 45.58 46.52 6.4M
2024-10-21 48.97 51.05 47.42 47.52 10.1M
2024-10-18 42.80 50.02 42.75 47.32 8.4M
2024-10-17 43.00 43.96 42.50 42.79 3.7M
2024-10-16 41.90 43.25 41.51 42.16 3.6M
2024-10-15 43.89 45.76 43.00 43.00 5.3M
2024-10-14 42.09 44.80 40.71 44.56 5.5M
2024-10-11 45.45 45.50 41.37 41.99 4.7M
2024-10-10 49.30 49.78 45.01 45.50 6.7M
2024-10-09 50.00 55.81 47.51 49.11 11.6M
2024-10-08 52.27 52.27 49.59 52.27 11.9M
2024-09-30 40.87 44.15 38.91 43.56 8.5M
2024-09-27 35.80 38.38 35.53 38.18 3.4M
2024-09-26 33.86 35.10 33.68 35.10 2.8M
2024-09-25 34.28 35.10 33.65 33.86 3.3M
2024-09-24 32.70 34.20 32.15 34.08 3.5M
2024-09-23 32.25 32.99 31.82 32.72 2.3M
2024-09-20 32.24 32.62 31.43 32.25 1.8M
2024-09-19 31.57 32.39 31.33 32.24 2.1M
2024-09-18 31.34 31.90 30.06 31.71 2.3M
2024-09-13 32.15 32.97 31.19 31.35 3.6M
2024-09-12 31.97 31.97 31.16 31.48 2.5M
2024-09-11 31.08 31.30 30.85 31.07 1.0M
2024-09-10 31.52 31.68 30.43 31.30 1.8M
2024-09-09 31.00 31.45 30.68 31.10 1.6M
2024-09-06 32.70 32.76 31.13 31.16 2.2M
2024-09-05 32.51 33.00 32.33 32.62 1.8M
2024-09-04 32.31 32.83 32.03 32.43 2.3M
2024-09-03 32.61 33.17 32.31 32.73 2.6M
2024-09-02 33.66 33.96 32.50 32.62 5.7M
2024-08-30 33.71 36.18 33.60 35.86 3.3M
2024-08-29 32.59 33.98 32.38 33.81 2.2M
2024-08-28 32.63 33.17 32.42 32.59 1.4M
2024-08-27 33.36 33.50 32.68 32.74 1.6M
2024-08-26 33.50 34.16 33.40 33.57 1.5M
2024-08-23 34.10 34.36 33.45 33.84 1.9M
2024-08-22 35.05 35.32 33.96 34.14 2.2M
2024-08-21 35.12 35.74 35.02 35.21 1.3M
2024-08-20 36.39 36.50 35.10 35.27 2.3M
2024-08-19 37.31 37.69 36.23 36.36 2.1M
2024-08-16 37.28 37.89 37.12 37.41 1.6M
2024-08-15 36.64 37.80 36.50 37.19 2.0M
2024-08-14 37.38 37.50 36.86 36.91 1.2M
2024-08-13 36.71 37.44 36.54 37.20 1.6M
2024-08-12 37.65 37.88 36.36 36.79 2.6M
2024-08-09 38.52 38.96 38.00 38.00 2.1M
2024-08-08 38.03 38.87 37.35 37.95 1.9M
2024-08-07 38.50 39.05 38.30 38.31 1.7M
2024-08-06 38.88 38.89 38.15 38.71 1.8M
2024-08-05 39.28 39.88 37.90 37.90 3.2M
2024-08-02 41.48 41.71 39.58 39.75 4.1M
2024-08-01 42.02 42.93 41.48 42.10 3.2M
2024-07-31 40.24 42.45 39.68 41.93 3.8M
2024-07-30 39.50 40.59 39.00 40.25 2.9M
2024-07-29 40.38 40.50 39.58 39.71 2.5M
2024-07-26 40.01 40.76 39.36 40.41 3.5M
2024-07-25 41.11 41.11 39.80 40.10 3.0M
2024-07-24 42.90 43.48 41.00 41.19 3.5M
2024-07-23 44.96 44.98 42.52 42.88 3.4M
2024-07-22 44.50 45.60 44.21 45.12 4.4M
2024-07-19 42.36 45.37 42.20 44.52 5.2M
2024-07-18 42.94 43.43 40.92 43.00 5.2M
2024-07-17 45.23 45.38 43.67 43.80 3.9M
2024-07-16 42.93 45.46 42.93 45.23 4.7M
2024-07-15 43.24 44.34 42.90 43.13 3.5M
2024-07-12 43.61 44.00 42.40 43.24 5.1M
2024-07-11 45.55 45.92 44.02 45.20 4.3M
2024-07-10 43.70 45.45 43.70 44.88 4.8M
2024-07-09 39.70 44.62 39.42 44.13 6.6M
2024-07-08 39.56 41.48 39.39 40.02 3.4M
2024-07-05 39.12 40.05 38.29 39.61 2.8M
2024-07-04 41.41 41.71 39.44 39.54 2.7M
2024-07-03 40.90 42.12 39.83 41.57 3.6M
2024-07-02 41.80 41.99 40.65 40.90 2.9M
2024-07-01 43.32 43.52 40.30 41.85 5.8M
2024-06-28 42.80 45.15 42.50 43.69 5.2M
2024-06-27 43.50 44.99 42.88 42.91 5.1M
2024-06-26 43.56 44.10 42.00 43.84 5.0M
2024-06-25 46.00 46.47 42.55 43.17 7.0M
2024-06-24 46.98 49.83 46.00 46.16 8.4M
2024-06-21 46.70 48.75 44.61 47.50 8.7M
2024-06-20 43.25 49.10 43.02 46.70 10.7M
2024-06-19 43.56 44.00 42.44 43.18 3.4M
2024-06-18 43.85 44.22 42.71 43.44 3.8M
2024-06-17 43.15 44.97 42.91 43.78 4.6M
2024-06-14 42.71 43.47 42.02 43.42 4.9M
2024-06-13 41.65 43.97 41.65 43.20 5.9M
2024-06-12 41.68 42.37 41.25 41.66 2.8M
2024-06-11 39.03 41.76 38.60 41.68 3.7M
2024-06-07 39.36 40.23 38.60 39.25 2.7M
2024-06-06 41.42 42.00 39.22 39.35 3.5M
2024-06-05 41.53 42.24 40.90 41.10 2.6M
2024-06-04 42.13 42.44 40.87 41.60 2.9M
2024-06-03 42.72 43.42 41.82 42.53 4.3M
2024-05-31 41.15 43.28 40.88 42.70 5.3M
2024-05-30 40.10 41.99 39.24 41.28 3.6M
2024-05-29 40.52 40.94 39.91 40.14 2.3M
2024-05-28 40.65 42.36 39.55 40.66 4.2M
2024-05-27 38.90 40.68 38.09 40.63 3.3M
2024-05-24 40.36 40.82 38.85 39.05 2.8M
2024-05-23 41.07 41.52 40.55 40.70 2.8M
2024-05-22 42.09 42.09 40.71 41.34 3.6M
2024-05-21 41.71 43.79 41.30 42.10 6.5M
2024-05-20 39.60 41.49 39.09 41.16 4.3M
2024-05-17 38.99 39.94 38.56 39.88 2.6M
2024-05-16 40.30 40.34 39.12 39.15 2.8M
2024-05-15 39.88 40.45 39.07 39.78 2.1M
2024-05-14 40.43 40.82 39.60 39.88 2.6M
2024-05-13 40.88 40.88 39.69 39.88 2.7M
2024-05-10 43.21 43.22 40.95 41.02 3.4M
2024-05-09 41.59 43.20 41.59 42.82 3.7M
2024-05-08 43.86 44.00 41.71 41.75 4.2M
2024-05-07 44.29 44.90 43.81 43.98 2.9M
2024-05-06 44.88 45.19 44.03 44.38 4.3M
2024-04-30 46.07 46.78 43.66 44.00 6.4M
2024-04-29 42.43 44.13 42.15 43.88 3.5M
2024-04-26 41.18 42.52 40.74 42.08 3.3M
2024-04-25 40.55 41.68 40.55 40.98 2.6M
2024-04-24 39.58 40.66 39.42 40.53 2.9M
2024-04-23 39.28 39.99 39.20 39.30 2.4M
2024-04-22 37.59 39.80 36.94 39.26 3.9M
2024-04-19 40.38 40.50 38.10 38.60 6.2M
2024-04-18 41.92 42.30 40.87 40.87 3.6M
2024-04-17 39.52 42.80 39.52 42.30 4.8M
2024-04-16 41.25 41.38 39.07 39.12 3.2M
2024-04-15 42.20 43.00 39.95 40.66 4.1M
2024-04-12 41.17 43.13 41.17 42.11 2.5M
2024-04-11 41.70 42.42 41.07 41.11 1.3M
2024-04-10 42.88 42.88 41.31 41.67 1.8M
2024-04-09 41.83 42.84 41.52 42.76 1.7M
2024-04-08 42.42 43.25 42.02 42.05 2.2M
2024-04-03 43.51 43.75 41.81 42.61 2.6M
2024-04-02 46.01 46.01 43.28 43.73 3.7M
2024-04-01 45.55 46.50 45.03 46.05 2.3M
2024-03-29 45.98 46.49 43.53 45.55 3.6M
2024-03-28 47.86 48.43 45.98 46.60 3.6M
2024-03-27 49.34 49.41 47.10 47.95 1.7M
2024-03-26 49.95 50.95 48.66 49.41 2.8M
2024-03-25 53.46 53.49 50.05 50.07 2.7M
2024-03-22 53.99 54.58 52.85 53.50 1.7M
2024-03-21 54.50 55.13 53.00 54.02 1.8M
2024-03-20 53.58 54.69 53.21 54.32 1.8M
2024-03-19 54.63 55.25 53.20 53.66 2.6M
2024-03-18 53.96 54.87 52.80 54.71 2.7M
2024-03-15 52.10 53.39 51.80 53.32 2.0M
2024-03-14 52.70 53.80 51.89 52.90 2.0M
2024-03-13 53.18 54.38 52.80 53.27 2.3M
2024-03-12 53.60 54.26 52.58 53.14 2.7M
2024-03-11 53.60 53.60 51.88 53.41 2.7M
2024-03-08 52.32 54.27 52.32 53.68 2.6M
2024-03-07 53.41 54.15 51.49 52.22 3.4M
2024-03-06 51.88 54.68 51.20 53.65 4.3M
2024-03-05 53.95 55.02 52.00 52.21 6.0M
2024-03-04 56.55 59.88 53.70 54.18 6.7M
2024-03-01 51.47 55.78 50.82 54.15 5.9M
2024-02-29 46.91 52.50 46.91 51.87 6.1M
2024-02-28 47.12 51.80 44.45 46.80 6.0M
2024-02-27 44.42 46.66 44.33 46.39 3.0M
2024-02-26 47.45 47.62 44.70 45.10 5.5M
2024-02-23 43.80 46.70 43.25 46.29 4.1M
2024-02-22 43.00 44.32 42.33 43.62 2.9M
2024-02-21 42.02 45.23 41.81 42.84 4.1M
2024-02-20 43.00 44.03 41.10 43.07 6.0M
2024-02-19 39.00 44.04 37.45 44.04 7.1M
2024-02-08 31.96 37.50 31.90 36.70 3.9M
2024-02-07 32.34 33.60 31.48 32.11 3.1M
2024-02-06 30.54 33.19 29.18 32.50 2.9M
2024-02-05 32.70 33.39 29.70 31.00 3.2M
2024-02-02 36.41 36.60 32.52 33.72 2.3M
2024-02-01 36.32 37.28 35.35 36.43 1.9M
2024-01-31 38.21 38.59 36.31 36.40 2.1M
2024-01-30 38.03 39.48 37.78 38.27 1.9M
2024-01-29 40.28 41.66 38.29 38.50 2.5M
2024-01-26 42.54 42.90 40.00 40.48 1.9M
2024-01-25 41.50 43.36 41.02 42.91 1.9M
2024-01-24 41.66 42.02 39.92 41.59 1.8M
2024-01-23 40.88 42.33 40.88 41.66 1.9M
2024-01-22 44.18 44.29 40.76 40.90 1.9M
2024-01-19 45.53 46.20 43.55 43.81 1.7M
2024-01-18 44.45 46.00 43.35 44.90 2.2M
2024-01-17 45.36 46.40 44.75 44.90 1.0M
2024-01-16 46.90 46.90 44.91 45.73 1.6M
2024-01-15 45.90 47.20 45.29 46.54 1.0M
2024-01-12 47.35 47.35 46.00 46.02 1.3M
2024-01-11 46.56 47.67 46.11 47.30 1.7M
2024-01-10 47.00 48.29 46.29 46.81 1.4M
2024-01-09 47.59 48.68 46.81 47.30 1.9M
2024-01-08 48.45 49.49 47.10 47.44 1.6M
2024-01-05 50.02 51.21 48.67 48.95 1.7M
2024-01-04 51.88 52.45 50.15 50.50 1.4M
2024-01-03 52.60 52.70 51.08 51.51 1.6M
2024-01-02 52.66 54.40 52.60 52.60 2.7M