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 |
|---|
| 2025-08-05 | 113.70 | 114.90 | 1.16 | 1.02% | 112.59 | 116.59 | 29333 | 33864.43 | 1.46% | 0.00 |
| 2025-08-04 | 111.00 | 113.74 | 2.04 | 1.83% | 110.50 | 114.13 | 30429 | 34437.59 | 1.51% | 3.08 |
| 2025-08-01 | 114.50 | 111.70 | -2.32 | -2.03% | 110.96 | 114.98 | 32492 | 36557.86 | 1.61% | 0.00 |
| 2025-07-31 | 119.01 | 114.02 | -5.46 | -4.57% | 113.60 | 120.00 | 57832 | 66969.22 | 2.87% | 0.00 |
| 2025-07-30 | 119.88 | 119.48 | -1.25 | -1.04% | 115.10 | 121.52 | 41592 | 49475.96 | 2.07% | 0.00 |
| 2025-07-29 | 117.38 | 120.73 | 2.96 | 2.51% | 117.00 | 121.80 | 37936 | 45357.16 | 1.88% | 0.00 |
| 2025-07-28 | 119.51 | 117.77 | -1.23 | -1.03% | 116.20 | 120.26 | 35244 | 41709.24 | 1.75% | 7.00 |
| 2025-07-25 | 115.73 | 119.00 | 3.20 | 2.76% | 114.30 | 119.42 | 56778 | 66608.32 | 2.82% | 0.00 |
| 2025-07-24 | 110.00 | 115.80 | 6.10 | 5.56% | 109.00 | 116.50 | 62418 | 70917.05 | 3.10% | 0.00 |
| 2025-07-23 | 105.98 | 109.70 | 4.64 | 4.42% | 104.67 | 110.28 | 62266 | 67759.82 | 3.09% | 0.00 |
| 2025-07-22 | 104.20 | 105.06 | 0.35 | 0.33% | 103.72 | 106.45 | 28887 | 30361.99 | 1.44% | 2.00 |
| 2025-07-21 | 104.60 | 104.71 | 0.11 | 0.11% | 103.01 | 105.38 | 26974 | 28190.77 | 1.34% | 0.00 |
| 2025-07-18 | 105.00 | 104.60 | 0.67 | 0.64% | 103.43 | 105.89 | 25270 | 26426.76 | 1.26% | 0.00 |
| 2025-07-17 | 103.71 | 103.93 | 0.32 | 0.31% | 101.30 | 104.55 | 43363 | 44632.78 | 2.15% | 0.00 |
| 2025-07-16 | 103.78 | 103.61 | -0.17 | -0.16% | 103.51 | 105.58 | 20099 | 20994.15 | 1.00% | 0.00 |
| 2025-07-15 | 106.80 | 103.78 | -3.02 | -2.83% | 103.02 | 107.22 | 41174 | 43025.14 | 2.05% | 0.00 |
| 2025-07-14 | 108.70 | 106.80 | -1.90 | -1.75% | 106.52 | 108.70 | 22067 | 23684.42 | 1.10% | 0.00 |
| 2025-07-11 | 109.01 | 108.70 | -0.30 | -0.28% | 107.17 | 109.70 | 26948 | 29260.56 | 1.34% | 0.00 |
| 2025-07-10 | 110.57 | 109.00 | -2.36 | -2.12% | 108.01 | 110.99 | 29944 | 32746.93 | 1.49% | 0.00 |
| 2025-07-09 | 106.90 | 111.36 | 4.05 | 3.77% | 106.90 | 112.44 | 53105 | 58738.66 | 2.64% | 0.00 |
| 2025-07-08 | 107.80 | 107.31 | -0.79 | -0.73% | 105.64 | 110.33 | 37267 | 39996.62 | 1.85% | 0.00 |
| 2025-07-07 | 107.08 | 108.21 | 0.71 | 0.66% | 107.08 | 111.76 | 34947 | 38495.74 | 1.74% | 0.00 |
| 2025-07-04 | 104.05 | 107.50 | 2.40 | 2.28% | 103.93 | 111.78 | 45906 | 49549.71 | 2.28% | 0.00 |
| 2025-07-03 | 107.80 | 105.10 | -2.30 | -2.14% | 104.50 | 108.35 | 37096 | 39346.76 | 1.84% | 0.00 |
| 2025-07-02 | 111.80 | 107.40 | -4.40 | -3.94% | 106.89 | 111.97 | 30792 | 33525.49 | 1.53% | 0.00 |
| 2025-07-01 | 107.00 | 111.80 | 4.60 | 4.29% | 107.00 | 112.96 | 63154 | 70071.47 | 3.14% | 0.00 |
| 2025-06-30 | 107.03 | 107.20 | 1.80 | 1.71% | 105.62 | 108.50 | 42078 | 44989.62 | 2.09% | 0.00 |
| 2025-06-27 | 106.00 | 105.40 | 0.35 | 0.33% | 105.14 | 107.18 | 28210 | 29924.63 | 1.40% | 0.00 |
| 2025-06-26 | 107.18 | 105.05 | -1.94 | -1.81% | 104.80 | 108.48 | 44214 | 47083.66 | 2.20% | 0.00 |
| 2025-06-25 | 107.16 | 106.99 | -0.16 | -0.15% | 104.90 | 107.50 | 40197 | 42688.37 | 2.00% | 0.00 |
| 2025-06-24 | 108.00 | 107.15 | 0.05 | 0.05% | 104.96 | 108.66 | 45487 | 48586.82 | 2.26% | 0.00 |
| 2025-06-23 | 103.99 | 107.10 | 3.20 | 3.08% | 103.02 | 109.00 | 68395 | 73150.67 | 3.40% | 0.00 |
| 2025-06-20 | 101.41 | 103.90 | 2.49 | 2.46% | 101.41 | 105.58 | 73124 | 75959.54 | 3.63% | 0.00 |
| 2025-06-19 | 99.57 | 101.41 | 1.86 | 1.87% | 98.91 | 102.00 | 65008 | 65740.03 | 3.23% | 2.00 |
| 2025-06-18 | 94.07 | 99.55 | 5.18 | 5.49% | 94.07 | 101.97 | 92973 | 91422.70 | 4.62% | 0.00 |
| 2025-06-17 | 95.06 | 94.37 | -0.72 | -0.76% | 93.81 | 95.25 | 20625 | 19465.23 | 1.03% | 0.00 |
| 2025-06-16 | 93.00 | 95.09 | 1.39 | 1.48% | 92.20 | 95.27 | 32545 | 30625.66 | 1.62% | 0.00 |
| 2025-06-13 | 93.37 | 93.70 | -0.40 | -0.43% | 92.26 | 94.66 | 41104 | 38316.81 | 2.04% | 2.00 |
| 2025-06-12 | 93.95 | 94.10 | 0.15 | 0.16% | 93.11 | 94.49 | 27598 | 25867.52 | 1.37% | 4.00 |
| 2025-06-11 | 94.90 | 93.95 | -0.43 | -0.46% | 93.11 | 96.79 | 34713 | 32906.59 | 1.73% | 0.00 |
| 2025-06-10 | 97.95 | 94.38 | -4.03 | -4.10% | 94.19 | 97.95 | 33007 | 31498.45 | 1.64% | 0.00 |
| 2025-06-09 | 97.00 | 98.41 | 1.38 | 1.42% | 96.01 | 98.48 | 39201 | 38208.00 | 1.95% | 0.00 |
| 2025-06-06 | 96.52 | 97.03 | 0.33 | 0.34% | 96.20 | 99.88 | 27805 | 27154.12 | 1.38% | 0.00 |
| 2025-06-05 | 94.00 | 96.70 | 2.74 | 2.92% | 93.60 | 97.80 | 39045 | 37515.53 | 1.94% | 0.00 |
| 2025-06-04 | 95.00 | 93.96 | -1.34 | -1.41% | 93.80 | 96.00 | 25524 | 24054.51 | 1.27% | 0.00 |
| 2025-06-03 | 91.50 | 95.30 | 3.97 | 4.35% | 91.50 | 96.00 | 45240 | 42809.72 | 2.25% | 0.00 |
| 2025-05-30 | 94.06 | 91.33 | -3.32 | -3.51% | 91.33 | 94.14 | 23532 | 21824.85 | 1.17% | 0.00 |
| 2025-05-29 | 93.15 | 94.65 | 1.86 | 2.00% | 92.57 | 95.16 | 20794 | 19629.14 | 1.03% | 0.00 |
| 2025-05-28 | 94.59 | 92.79 | -1.16 | -1.23% | 92.36 | 94.59 | 19799 | 18408.71 | 0.98% | 2.00 |
| 2025-05-27 | 94.15 | 93.95 | -1.15 | -1.21% | 93.50 | 95.26 | 22866 | 21576.99 | 1.14% | 0.00 |
| 2025-05-26 | 94.50 | 95.10 | 1.76 | 1.89% | 93.89 | 96.58 | 29942 | 28568.23 | 1.49% | 2.00 |
| 2025-05-23 | 94.39 | 93.34 | -1.05 | -1.11% | 92.96 | 94.61 | 26781 | 25077.10 | 1.33% | 2.98 |
| 2025-05-22 | 94.81 | 94.39 | -1.20 | -1.26% | 94.25 | 96.73 | 21649 | 20604.39 | 1.08% | 2.00 |
| 2025-05-21 | 97.32 | 95.59 | -2.19 | -2.24% | 95.20 | 97.94 | 27273 | 26197.86 | 1.36% | 0.00 |
| 2025-05-20 | 98.20 | 97.78 | -0.82 | -0.83% | 97.17 | 99.30 | 28240 | 27717.84 | 1.40% | 5.00 |
| 2025-05-19 | 96.25 | 98.60 | 2.52 | 2.62% | 95.68 | 99.43 | 40270 | 39536.57 | 2.00% | 0.00 |
| 2025-05-16 | 95.75 | 96.08 | 0.08 | 0.08% | 95.51 | 98.89 | 31309 | 30362.83 | 1.56% | 0.00 |
| 2025-05-15 | 98.00 | 96.00 | -2.15 | -2.19% | 95.66 | 98.60 | 26790 | 25975.72 | 1.33% | 0.00 |
| 2025-05-14 | 98.66 | 98.15 | -0.61 | -0.62% | 97.10 | 99.45 | 31151 | 30535.87 | 1.55% | 0.00 |
| 2025-05-13 | 96.51 | 98.76 | 2.84 | 2.96% | 95.42 | 101.28 | 72596 | 71582.45 | 3.61% | 13.38 |
| 2025-05-12 | 94.94 | 95.92 | 1.97 | 2.10% | 93.86 | 96.69 | 33812 | 32241.52 | 1.68% | 4.00 |
| 2025-05-09 | 97.55 | 93.95 | -3.64 | -3.73% | 93.63 | 97.55 | 46994 | 44589.84 | 2.34% | 0.00 |
| 2025-05-08 | 99.00 | 97.59 | -2.21 | -2.21% | 97.47 | 99.49 | 34083 | 33436.67 | 1.69% | 0.00 |
| 2025-05-07 | 100.80 | 99.80 | -0.30 | -0.30% | 98.01 | 102.83 | 51455 | 51493.33 | 2.56% | 0.00 |
| 2025-05-06 | 95.99 | 100.10 | 4.81 | 5.05% | 94.00 | 100.33 | 61899 | 60528.95 | 3.08% | 0.00 |
| 2025-04-30 | 98.40 | 95.29 | -3.11 | -3.16% | 95.00 | 99.80 | 50187 | 48714.39 | 2.50% | 2.00 |
| 2025-04-29 | 97.00 | 98.40 | -1.30 | -1.30% | 96.50 | 101.00 | 50816 | 50041.76 | 2.53% | 0.00 |
| 2025-04-28 | 97.00 | 99.70 | 4.30 | 4.51% | 96.60 | 102.10 | 100046 | 99876.23 | 4.97% | 3.33 |
| 2025-04-25 | 92.30 | 95.40 | 3.33 | 3.62% | 87.85 | 97.00 | 76502 | 70639.17 | 3.80% | 0.00 |
| 2025-04-24 | 94.07 | 92.07 | -1.93 | -2.05% | 92.07 | 94.16 | 24431 | 22671.11 | 1.21% | 0.00 |
| 2025-04-23 | 94.95 | 94.00 | -1.46 | -1.53% | 93.76 | 96.46 | 29762 | 28133.94 | 1.48% | 0.00 |
| 2025-04-22 | 93.83 | 95.46 | 1.27 | 1.35% | 93.01 | 96.77 | 35132 | 33446.92 | 1.75% | 0.00 |
| 2025-04-21 | 92.70 | 94.19 | 1.59 | 1.72% | 92.70 | 95.00 | 21410 | 20153.80 | 1.06% | 0.00 |
| 2025-04-18 | 94.56 | 92.60 | -2.07 | -2.19% | 92.28 | 94.79 | 25890 | 24110.59 | 1.29% | 0.00 |
| 2025-04-17 | 94.06 | 94.67 | -0.56 | -0.59% | 94.06 | 96.68 | 31114 | 29756.29 | 1.55% | 0.00 |
| 2025-04-16 | 94.28 | 95.23 | -0.05 | -0.05% | 93.80 | 96.36 | 31526 | 29950.01 | 1.57% | 0.00 |
| 2025-04-15 | 97.33 | 95.28 | -2.52 | -2.58% | 93.63 | 98.16 | 42287 | 40313.66 | 2.10% | 0.00 |
| 2025-04-14 | 100.98 | 97.80 | -2.10 | -2.10% | 97.52 | 101.37 | 54023 | 53279.52 | 2.69% | 20.83 |
| 2025-04-11 | 97.00 | 99.90 | 2.60 | 2.67% | 96.40 | 102.84 | 82900 | 82806.28 | 4.12% | 0.00 |
| 2025-04-10 | 97.51 | 97.30 | 0.48 | 0.50% | 96.20 | 99.60 | 65918 | 64713.32 | 3.28% | 0.00 |
上证大盘股票行情在线 K线走势图
