英集芯(688209)股票行情
英集芯(688209)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 |
|---|
| 2025-12-22 | 20.20 | 20.41 | 0.29 | 1.44% | 20.20 | 20.76 | 70956 | 14565.97 | 1.64% | 5.00 |
| 2025-12-19 | 20.82 | 20.12 | -0.60 | -2.90% | 20.07 | 20.89 | 106284 | 21592.14 | 2.45% | 0.00 |
| 2025-12-18 | 20.68 | 20.72 | -0.11 | -0.53% | 20.49 | 20.95 | 61600 | 12761.83 | 1.42% | 0.00 |
| 2025-12-17 | 20.41 | 20.83 | 0.32 | 1.56% | 20.22 | 20.90 | 70179 | 14415.00 | 1.62% | 0.00 |
| 2025-12-16 | 21.90 | 20.51 | -1.38 | -6.30% | 20.46 | 21.99 | 79754 | 16616.25 | 1.84% | 0.00 |
| 2025-12-15 | 22.38 | 21.89 | -0.53 | -2.36% | 21.79 | 22.45 | 62675 | 13823.35 | 1.44% | 3.00 |
| 2025-12-12 | 22.36 | 22.42 | 0.26 | 1.17% | 21.74 | 22.60 | 71077 | 15779.64 | 1.64% | 0.00 |
| 2025-12-11 | 22.85 | 22.16 | -0.66 | -2.89% | 22.10 | 23.00 | 66436 | 14902.77 | 1.53% | 0.00 |
| 2025-12-10 | 22.62 | 22.82 | 0.30 | 1.33% | 22.46 | 23.10 | 77650 | 17662.18 | 1.79% | 0.00 |
| 2025-12-09 | 22.66 | 22.52 | -0.42 | -1.83% | 22.50 | 22.94 | 59661 | 13500.52 | 1.38% | 0.00 |
| 2025-12-08 | 22.93 | 22.94 | 0.01 | 0.04% | 22.61 | 23.18 | 80594 | 18465.04 | 1.86% | 0.00 |
| 2025-12-05 | 23.33 | 22.93 | -0.39 | -1.67% | 22.63 | 23.50 | 71851 | 16422.65 | 1.67% | 0.00 |
| 2025-12-04 | 23.20 | 23.32 | -0.04 | -0.17% | 22.56 | 23.50 | 98829 | 22823.69 | 2.30% | 0.00 |
| 2025-12-03 | 24.02 | 23.36 | -0.66 | -2.75% | 23.13 | 24.10 | 140051 | 32838.11 | 3.25% | 6.00 |
| 2025-12-02 | 24.02 | 24.02 | -0.24 | -0.99% | 23.94 | 24.60 | 139283 | 33649.82 | 3.24% | 0.00 |
| 2025-12-01 | 23.63 | 24.26 | 0.63 | 2.67% | 23.62 | 24.50 | 170784 | 41156.25 | 3.97% | 0.00 |
| 2025-11-28 | 22.90 | 23.63 | 0.60 | 2.61% | 22.62 | 24.15 | 234677 | 54958.43 | 5.45% | 0.00 |
| 2025-11-27 | 21.58 | 23.03 | 1.55 | 7.22% | 21.30 | 24.00 | 287002 | 64530.78 | 6.67% | 4.00 |
| 2025-11-26 | 19.19 | 21.48 | 2.29 | 11.93% | 19.10 | 21.78 | 244402 | 51098.55 | 5.68% | 10.00 |
| 2025-11-25 | 19.00 | 19.19 | 0.38 | 2.02% | 18.95 | 19.59 | 48014 | 9253.14 | 1.12% | 0.00 |
| 2025-11-24 | 18.50 | 18.81 | 0.38 | 2.06% | 18.50 | 18.99 | 40568 | 7615.98 | 0.94% | 0.00 |
| 2025-11-21 | 19.20 | 18.43 | -1.08 | -5.54% | 18.43 | 19.62 | 70971 | 13350.85 | 1.65% | 35.84 |
| 2025-11-20 | 19.92 | 19.51 | -0.20 | -1.01% | 19.42 | 19.97 | 40684 | 7970.42 | 0.95% | 3.99 |
| 2025-11-19 | 20.25 | 19.71 | -0.39 | -1.94% | 19.59 | 20.26 | 48081 | 9528.49 | 1.12% | 0.00 |
| 2025-11-18 | 20.20 | 20.10 | -0.04 | -0.20% | 19.98 | 20.35 | 42959 | 8654.61 | 1.00% | 8.00 |
| 2025-11-17 | 20.69 | 20.14 | -0.55 | -2.66% | 20.11 | 20.71 | 55384 | 11237.40 | 1.29% | 10.00 |
| 2025-11-14 | 20.58 | 20.69 | -0.14 | -0.67% | 20.25 | 21.00 | 64318 | 13285.87 | 1.49% | 0.00 |
| 2025-11-13 | 20.92 | 20.83 | -0.29 | -1.37% | 20.75 | 21.41 | 99990 | 20974.96 | 2.32% | 6.00 |
| 2025-11-12 | 20.34 | 21.12 | 0.77 | 3.78% | 19.98 | 21.24 | 105386 | 21817.28 | 2.45% | 5.00 |
| 2025-11-11 | 20.33 | 20.35 | 0.07 | 0.35% | 20.23 | 20.60 | 59254 | 12102.90 | 1.38% | 0.00 |
| 2025-11-10 | 20.17 | 20.28 | 0.19 | 0.95% | 20.09 | 20.56 | 62243 | 12631.00 | 1.45% | 16.00 |
| 2025-11-07 | 19.01 | 20.09 | -0.41 | -2.00% | 19.01 | 20.49 | 75768 | 15233.65 | 1.76% | 0.00 |
| 2025-11-06 | 20.40 | 20.50 | 0.18 | 0.89% | 20.08 | 20.62 | 79387 | 16192.58 | 1.84% | 0.00 |
| 2025-11-05 | 20.01 | 20.32 | -0.18 | -0.88% | 19.90 | 20.51 | 74574 | 15091.30 | 1.74% | 0.00 |
| 2025-11-04 | 21.34 | 20.50 | -0.62 | -2.94% | 20.35 | 21.34 | 85342 | 17609.47 | 1.99% | 8.00 |
| 2025-11-03 | 21.80 | 21.12 | -0.68 | -3.12% | 20.60 | 21.80 | 120464 | 25251.80 | 2.81% | 0.00 |
| 2025-10-31 | 21.60 | 21.80 | 0.28 | 1.30% | 21.15 | 21.98 | 117919 | 25455.26 | 2.75% | 0.00 |
| 2025-10-30 | 22.86 | 21.52 | -1.41 | -6.15% | 21.41 | 22.87 | 164568 | 35996.71 | 3.83% | 6.00 |
| 2025-10-29 | 23.24 | 22.93 | -0.43 | -1.84% | 22.30 | 23.39 | 119568 | 27144.22 | 2.78% | 0.00 |
| 2025-10-28 | 23.15 | 23.36 | 0.00 | 0.00% | 22.70 | 23.47 | 89200 | 20678.90 | 2.08% | 0.00 |
| 2025-10-27 | 23.70 | 23.36 | 0.16 | 0.69% | 22.94 | 23.75 | 112657 | 26262.18 | 2.62% | 0.00 |
| 2025-10-24 | 22.45 | 23.20 | 0.96 | 4.32% | 22.26 | 23.66 | 122837 | 28158.01 | 2.86% | 41.30 |
| 2025-10-23 | 22.41 | 22.24 | -0.38 | -1.68% | 21.60 | 22.55 | 78991 | 17332.81 | 1.84% | 0.00 |
| 2025-10-22 | 23.20 | 22.62 | -1.15 | -4.84% | 22.44 | 23.24 | 111390 | 25335.65 | 2.59% | 46.06 |
| 2025-10-21 | 22.61 | 23.77 | 1.09 | 4.81% | 22.61 | 24.20 | 194373 | 45497.43 | 4.53% | 0.00 |
| 2025-10-20 | 23.00 | 22.68 | 0.19 | 0.84% | 22.45 | 23.57 | 170622 | 39081.77 | 3.97% | 104.18 |
| 2025-10-17 | 23.43 | 22.49 | -1.49 | -6.21% | 22.43 | 24.24 | 286212 | 66216.46 | 9.57% | 8.00 |
| 2025-10-16 | 21.11 | 23.98 | 2.99 | 14.24% | 21.00 | 25.19 | 374698 | 89305.91 | 12.53% | 36.23 |
| 2025-10-15 | 21.02 | 20.99 | -0.01 | -0.05% | 20.57 | 21.17 | 58253 | 12138.40 | 1.95% | 6.00 |
| 2025-10-14 | 22.16 | 21.00 | -0.79 | -3.63% | 20.85 | 22.30 | 91868 | 19800.86 | 3.07% | 0.00 |
| 2025-10-13 | 21.39 | 21.79 | -0.53 | -2.37% | 21.20 | 22.00 | 98282 | 21360.60 | 3.29% | 5.00 |
| 2025-10-10 | 22.45 | 22.32 | -0.29 | -1.28% | 22.12 | 22.85 | 115095 | 25762.35 | 3.85% | 0.00 |
| 2025-10-09 | 23.95 | 22.61 | -0.29 | -1.27% | 22.43 | 23.95 | 165681 | 37997.89 | 5.54% | 0.00 |
| 2025-09-30 | 21.94 | 22.90 | 0.75 | 3.39% | 21.80 | 23.25 | 164529 | 37421.27 | 5.50% | 376.15 |
| 2025-09-29 | 20.71 | 22.15 | 1.45 | 7.00% | 20.51 | 22.55 | 183818 | 40090.53 | 6.15% | 0.00 |
| 2025-09-26 | 20.75 | 20.70 | -0.18 | -0.86% | 20.61 | 21.18 | 73327 | 15297.93 | 2.45% | 0.00 |
| 2025-09-25 | 20.90 | 20.88 | -0.20 | -0.95% | 20.81 | 21.18 | 78528 | 16496.10 | 2.63% | 14.00 |
| 2025-09-24 | 20.29 | 21.08 | 0.73 | 3.59% | 20.05 | 21.28 | 112931 | 23590.57 | 3.78% | 3.99 |
| 2025-09-23 | 20.52 | 20.35 | -0.17 | -0.83% | 19.60 | 20.68 | 87631 | 17558.29 | 2.93% | 0.00 |
| 2025-09-22 | 20.38 | 20.52 | 0.25 | 1.23% | 20.24 | 20.68 | 66112 | 13529.14 | 2.21% | 0.00 |
| 2025-09-19 | 20.91 | 20.27 | -0.60 | -2.87% | 20.26 | 21.19 | 89647 | 18522.83 | 3.00% | 5.00 |
| 2025-09-18 | 20.80 | 20.87 | -0.01 | -0.05% | 20.55 | 21.74 | 142971 | 30302.14 | 4.78% | 14.99 |
| 2025-09-17 | 20.38 | 20.88 | 0.50 | 2.45% | 20.08 | 20.94 | 107819 | 22082.98 | 3.61% | 0.00 |
| 2025-09-16 | 20.48 | 20.38 | 0.17 | 0.84% | 20.12 | 20.65 | 86128 | 17553.55 | 2.88% | 0.00 |
| 2025-09-15 | 21.67 | 20.21 | 0.53 | 2.69% | 20.21 | 21.67 | 165483 | 34146.85 | 5.54% | 0.00 |
| 2025-09-12 | 19.43 | 19.68 | 0.26 | 1.34% | 19.26 | 19.89 | 64381 | 12634.91 | 2.15% | 0.00 |
| 2025-09-11 | 18.69 | 19.42 | 0.73 | 3.91% | 18.47 | 19.50 | 76734 | 14652.19 | 2.57% | 0.00 |
| 2025-09-10 | 18.83 | 18.69 | -0.15 | -0.80% | 18.69 | 19.09 | 54045 | 10202.58 | 1.81% | 0.00 |
| 2025-09-09 | 19.36 | 18.84 | -0.61 | -3.14% | 18.80 | 19.43 | 54272 | 10336.00 | 1.82% | 20.22 |
| 2025-09-08 | 19.63 | 19.45 | -0.21 | -1.07% | 19.08 | 19.63 | 56485 | 10927.00 | 1.89% | 3.99 |
| 2025-09-05 | 18.93 | 19.66 | 0.79 | 4.19% | 18.82 | 19.80 | 77750 | 14989.11 | 2.60% | 6.00 |
| 2025-09-04 | 20.11 | 18.87 | -1.15 | -5.74% | 18.55 | 20.21 | 99698 | 19218.51 | 3.33% | 7.00 |
| 2025-09-03 | 20.66 | 20.02 | -0.51 | -2.48% | 19.90 | 20.66 | 63044 | 12755.51 | 2.11% | 0.00 |
| 2025-09-02 | 20.91 | 20.53 | -0.52 | -2.47% | 19.83 | 21.18 | 129280 | 26254.71 | 4.32% | 0.00 |
| 2025-09-01 | 21.23 | 21.05 | -0.13 | -0.61% | 20.74 | 21.66 | 103405 | 21848.81 | 3.46% | 0.00 |
| 2025-08-29 | 21.90 | 21.18 | -0.70 | -3.20% | 20.98 | 21.90 | 117917 | 25006.05 | 3.94% | 5.00 |
| 2025-08-28 | 21.20 | 21.88 | 0.63 | 2.96% | 20.88 | 22.10 | 165200 | 35609.48 | 5.53% | 2.00 |
| 2025-08-27 | 21.17 | 21.25 | 0.16 | 0.76% | 20.95 | 22.21 | 124627 | 26850.63 | 4.17% | 0.00 |
| 2025-08-26 | 21.00 | 21.09 | -0.02 | -0.09% | 20.72 | 21.36 | 71089 | 14970.48 | 2.38% | 0.00 |
| 2025-08-25 | 21.50 | 21.11 | -0.06 | -0.28% | 20.93 | 21.93 | 117781 | 25025.52 | 3.94% | 0.00 |
上证大盘股票行情在线 K线走势图
英集芯(688209)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
