芯源微(688037)股票行情
芯源微(688037)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 164.00 | 171.60 | 7.60 | 4.63% | 160.39 | 172.55 | 55909 | 94099.87 | 2.77% | 4.88 |
| 2026-03-26 | 165.17 | 164.00 | -3.77 | -2.25% | 162.21 | 166.83 | 38616 | 63503.80 | 1.92% | 0.00 |
| 2026-03-25 | 162.30 | 167.77 | 8.68 | 5.46% | 161.88 | 169.69 | 56805 | 95299.84 | 2.82% | 0.00 |
| 2026-03-24 | 159.00 | 159.09 | 2.64 | 1.69% | 154.00 | 159.15 | 34645 | 54176.61 | 1.72% | 0.00 |
| 2026-03-23 | 164.00 | 156.45 | -8.56 | -5.19% | 155.00 | 165.08 | 57246 | 90817.55 | 2.84% | 0.00 |
| 2026-03-20 | 167.58 | 165.01 | -0.71 | -0.43% | 165.00 | 169.98 | 49222 | 82372.05 | 2.44% | 0.00 |
| 2026-03-19 | 167.66 | 165.72 | -5.20 | -3.04% | 164.38 | 170.91 | 32940 | 55045.54 | 1.63% | 0.00 |
| 2026-03-18 | 171.49 | 170.92 | 0.78 | 0.46% | 168.85 | 173.38 | 28799 | 49304.76 | 1.43% | 0.00 |
| 2026-03-17 | 175.00 | 170.14 | -4.36 | -2.50% | 170.01 | 177.78 | 32213 | 56069.68 | 1.60% | 0.00 |
| 2026-03-16 | 173.40 | 174.50 | 2.00 | 1.16% | 167.68 | 174.65 | 43818 | 75020.51 | 2.17% | 0.00 |
| 2026-03-13 | 173.00 | 172.50 | -3.65 | -2.07% | 171.00 | 176.84 | 44929 | 78074.26 | 2.23% | 0.00 |
| 2026-03-12 | 178.15 | 176.15 | -2.18 | -1.22% | 173.58 | 180.00 | 52760 | 92803.32 | 2.62% | 0.00 |
| 2026-03-11 | 182.00 | 178.33 | -6.07 | -3.29% | 175.77 | 185.98 | 71894 | 128345.12 | 3.57% | 0.00 |
| 2026-03-10 | 186.01 | 184.40 | 2.52 | 1.39% | 181.90 | 188.64 | 54297 | 100452.65 | 2.69% | 2.00 |
| 2026-03-09 | 182.01 | 181.88 | -7.91 | -4.17% | 175.29 | 185.58 | 96099 | 172109.14 | 4.77% | 0.00 |
| 2026-03-06 | 205.84 | 189.79 | -16.73 | -8.10% | 187.35 | 209.58 | 80536 | 156952.61 | 3.99% | 0.00 |
| 2026-03-05 | 209.00 | 206.52 | 2.65 | 1.30% | 204.00 | 211.96 | 35412 | 73663.10 | 1.76% | 0.00 |
| 2026-03-04 | 203.00 | 203.87 | -4.13 | -1.99% | 198.10 | 209.40 | 41193 | 83634.63 | 2.04% | 0.00 |
| 2026-03-03 | 216.99 | 208.00 | -7.98 | -3.69% | 205.80 | 224.59 | 53073 | 112568.88 | 2.63% | 0.00 |
| 2026-03-02 | 213.20 | 215.98 | -1.79 | -0.82% | 211.40 | 224.99 | 48574 | 105372.91 | 2.41% | 0.00 |
| 2026-02-27 | 215.00 | 217.77 | -1.61 | -0.73% | 209.38 | 224.89 | 39915 | 86810.51 | 1.98% | 0.00 |
| 2026-02-26 | 215.99 | 219.38 | 7.18 | 3.38% | 208.50 | 224.88 | 58364 | 126987.55 | 2.89% | 0.00 |
| 2026-02-25 | 204.00 | 212.20 | 9.87 | 4.88% | 199.00 | 217.40 | 63674 | 133147.50 | 3.16% | 1.00 |
| 2026-02-24 | 213.10 | 202.33 | -10.37 | -4.88% | 197.00 | 213.49 | 45036 | 91094.05 | 2.23% | 0.00 |
| 2026-02-13 | 207.00 | 212.70 | 5.12 | 2.47% | 205.69 | 219.80 | 48048 | 103578.19 | 2.38% | 3.00 |
| 2026-02-12 | 209.04 | 207.58 | 1.47 | 0.71% | 203.14 | 211.00 | 35530 | 73443.95 | 1.76% | 0.00 |
| 2026-02-11 | 213.00 | 206.11 | -6.71 | -3.15% | 204.31 | 213.17 | 28156 | 58300.53 | 1.40% | 0.00 |
| 2026-02-10 | 210.14 | 212.82 | 3.11 | 1.48% | 207.24 | 218.57 | 54137 | 116069.94 | 2.68% | 2.00 |
| 2026-02-09 | 214.00 | 209.71 | 6.71 | 3.31% | 206.20 | 217.90 | 53580 | 113378.16 | 2.66% | 2.00 |
| 2026-02-06 | 205.79 | 203.00 | -4.03 | -1.95% | 202.22 | 209.05 | 61034 | 125872.92 | 3.03% | 2.00 |
| 2026-02-05 | 191.50 | 207.03 | 11.74 | 6.01% | 187.75 | 210.91 | 92678 | 184926.73 | 4.60% | 0.00 |
| 2026-02-04 | 194.03 | 195.29 | -0.70 | -0.36% | 192.69 | 198.66 | 44513 | 87135.00 | 2.21% | 0.00 |
| 2026-02-03 | 193.90 | 195.99 | 5.80 | 3.05% | 189.40 | 196.20 | 66825 | 128812.67 | 3.31% | 0.00 |
| 2026-02-02 | 207.00 | 190.19 | -16.91 | -8.17% | 188.88 | 207.00 | 86944 | 168638.30 | 4.31% | 0.00 |
| 2026-01-30 | 211.00 | 207.10 | -3.76 | -1.78% | 205.51 | 217.99 | 49680 | 104779.30 | 2.46% | 0.00 |
| 2026-01-29 | 220.00 | 210.86 | -13.14 | -5.87% | 210.00 | 223.49 | 69412 | 149689.34 | 3.44% | 0.00 |
| 2026-01-28 | 222.62 | 224.00 | 1.37 | 0.62% | 216.11 | 226.54 | 76997 | 170450.67 | 3.82% | 0.00 |
| 2026-01-27 | 201.45 | 222.63 | 22.63 | 11.32% | 201.45 | 233.33 | 126446 | 277042.72 | 6.27% | 0.00 |
| 2026-01-26 | 209.00 | 200.00 | -12.39 | -5.83% | 198.01 | 209.55 | 72475 | 146178.44 | 3.59% | 0.00 |
| 2026-01-23 | 206.04 | 212.39 | 6.39 | 3.10% | 198.90 | 212.44 | 83714 | 171819.22 | 4.15% | 12.61 |
| 2026-01-22 | 215.02 | 206.00 | -6.30 | -2.97% | 202.20 | 216.77 | 77795 | 160044.08 | 3.86% | 4.00 |
| 2026-01-21 | 215.20 | 212.30 | -4.70 | -2.17% | 208.88 | 220.88 | 77312 | 165033.73 | 3.83% | 0.00 |
| 2026-01-20 | 222.99 | 217.00 | -10.50 | -4.62% | 213.03 | 225.96 | 79395 | 173276.80 | 3.94% | 0.00 |
| 2026-01-19 | 220.00 | 227.50 | 7.05 | 3.20% | 212.00 | 233.92 | 103787 | 230106.91 | 5.15% | 12.62 |
| 2026-01-16 | 215.36 | 220.45 | 11.36 | 5.43% | 205.00 | 238.08 | 123630 | 272317.53 | 6.13% | 1.55 |
| 2026-01-15 | 183.60 | 209.09 | 20.09 | 10.63% | 183.00 | 211.98 | 121147 | 240594.48 | 6.01% | 0.00 |
| 2026-01-14 | 181.00 | 189.00 | 7.08 | 3.89% | 180.00 | 194.35 | 112109 | 211533.23 | 5.56% | 1.00 |
| 2026-01-13 | 192.91 | 181.92 | -9.18 | -4.80% | 179.80 | 194.63 | 103224 | 191851.62 | 5.12% | 0.00 |
| 2026-01-12 | 194.05 | 191.10 | -9.90 | -4.93% | 188.00 | 198.18 | 133472 | 257248.41 | 6.62% | 0.00 |
| 2026-01-09 | 205.00 | 201.00 | -14.92 | -6.91% | 193.33 | 209.29 | 169868 | 340220.97 | 8.42% | 0.00 |
| 2026-01-08 | 200.00 | 215.92 | 25.13 | 13.17% | 193.30 | 228.88 | 183529 | 372676.00 | 9.10% | 0.00 |
| 2026-01-07 | 165.00 | 190.79 | 31.80 | 20.00% | 164.20 | 190.79 | 107037 | 193610.02 | 5.31% | 0.00 |
| 2026-01-06 | 153.82 | 158.99 | 4.99 | 3.24% | 152.60 | 165.00 | 65947 | 105987.28 | 3.27% | 0.50 |
| 2026-01-05 | 149.01 | 154.00 | 5.49 | 3.70% | 149.01 | 159.32 | 51633 | 79757.26 | 2.56% | 2.00 |
| 2025-12-31 | 148.13 | 148.51 | 3.52 | 2.43% | 146.54 | 153.00 | 56112 | 83995.61 | 2.78% | 0.00 |
| 2025-12-30 | 141.81 | 144.99 | 1.75 | 1.22% | 141.50 | 148.00 | 40240 | 58578.42 | 2.00% | 2.50 |
| 2025-12-29 | 145.13 | 143.24 | -2.03 | -1.40% | 140.29 | 145.60 | 68444 | 97424.77 | 3.39% | 0.00 |
| 2025-12-26 | 149.00 | 145.27 | -3.87 | -2.59% | 144.00 | 149.85 | 41141 | 60010.70 | 2.04% | 0.00 |
| 2025-12-25 | 150.85 | 149.14 | -1.26 | -0.84% | 146.10 | 152.65 | 46982 | 69910.19 | 2.33% | 0.00 |
| 2025-12-24 | 150.99 | 150.40 | 4.39 | 3.01% | 149.41 | 157.98 | 98480 | 150287.84 | 4.88% | 0.00 |
| 2025-12-23 | 142.00 | 146.01 | 1.01 | 0.70% | 141.16 | 151.65 | 71404 | 105293.52 | 3.54% | 0.00 |
| 2025-12-22 | 133.76 | 145.00 | 13.10 | 9.93% | 132.68 | 145.20 | 70637 | 98668.20 | 3.50% | 0.00 |
| 2025-12-19 | 131.96 | 131.90 | 1.90 | 1.46% | 129.01 | 134.44 | 38887 | 51426.25 | 1.93% | 0.00 |
| 2025-12-18 | 134.45 | 130.00 | -3.60 | -2.69% | 130.00 | 136.43 | 37047 | 49079.83 | 1.84% | 0.00 |
| 2025-12-17 | 132.03 | 133.60 | 3.02 | 2.31% | 128.08 | 134.54 | 44665 | 58719.30 | 2.22% | 3.00 |
| 2025-12-16 | 124.97 | 130.58 | 5.33 | 4.26% | 124.00 | 133.18 | 66603 | 86211.54 | 3.30% | 4.00 |
| 2025-12-15 | 126.50 | 125.25 | -3.25 | -2.53% | 124.65 | 128.79 | 30571 | 38599.30 | 1.52% | 0.00 |
| 2025-12-12 | 124.47 | 128.50 | 4.03 | 3.24% | 118.41 | 128.88 | 67101 | 82891.31 | 3.33% | 2.00 |
| 2025-12-11 | 126.69 | 124.47 | -2.23 | -1.76% | 123.68 | 127.86 | 24534 | 30801.42 | 1.22% | 0.00 |
| 2025-12-10 | 127.51 | 126.70 | -1.43 | -1.12% | 123.03 | 128.10 | 27165 | 34105.56 | 1.35% | 0.00 |
| 2025-12-09 | 129.90 | 128.13 | -2.82 | -2.15% | 127.60 | 131.98 | 26336 | 34094.68 | 1.31% | 0.00 |
| 2025-12-08 | 130.58 | 130.95 | 0.37 | 0.28% | 127.80 | 131.66 | 32095 | 41679.54 | 1.59% | 0.00 |
| 2025-12-05 | 131.16 | 130.58 | -0.25 | -0.19% | 128.19 | 131.21 | 25418 | 33026.55 | 1.26% | 4.00 |
| 2025-12-04 | 124.45 | 130.83 | 6.31 | 5.07% | 122.30 | 133.72 | 48980 | 63051.29 | 2.43% | 4.00 |
| 2025-12-03 | 123.69 | 124.52 | 0.51 | 0.41% | 123.42 | 128.28 | 22315 | 28000.48 | 1.11% | 0.00 |
| 2025-12-02 | 127.60 | 124.01 | -2.88 | -2.27% | 123.38 | 127.60 | 22088 | 27495.86 | 1.10% | 0.00 |
| 2025-12-01 | 125.27 | 126.89 | 1.80 | 1.44% | 123.43 | 127.39 | 36643 | 46015.59 | 1.82% | 0.00 |
| 2025-11-28 | 119.02 | 125.09 | 5.16 | 4.30% | 118.20 | 127.24 | 50421 | 62816.60 | 2.50% | 0.00 |
| 2025-11-27 | 123.89 | 119.93 | -3.96 | -3.20% | 119.40 | 126.50 | 40633 | 49858.13 | 2.02% | 0.00 |
| 2025-11-26 | 120.00 | 123.89 | 3.49 | 2.90% | 118.83 | 127.29 | 47400 | 59010.37 | 2.35% | 0.00 |
上证大盘股票行情在线 K线走势图
芯源微(688037)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
