英集芯(688209)股票行情 英集芯股票行情 688209股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-22 | 20.40 | 21.17 | 0.85 | 4.18% | 20.22 | 21.22 | 111217 | 23261.18 | 3.72% | 6.00 |
| 2025-08-21 | 20.60 | 20.32 | -0.26 | -1.26% | 20.10 | 21.20 | 89333 | 18361.00 | 2.99% | 10.00 |
| 2025-08-20 | 20.00 | 20.58 | 0.65 | 3.26% | 19.70 | 20.63 | 82735 | 16715.02 | 2.77% | 2.00 |
| 2025-08-19 | 20.22 | 19.93 | -0.14 | -0.70% | 19.84 | 20.27 | 55090 | 11031.27 | 1.84% | 3.00 |
| 2025-08-18 | 19.78 | 20.07 | 0.38 | 1.93% | 19.64 | 20.23 | 76092 | 15198.59 | 2.55% | 0.00 |
| 2025-08-15 | 19.31 | 19.69 | 0.40 | 2.07% | 19.22 | 19.71 | 59050 | 11538.65 | 1.98% | 8.00 |
| 2025-08-14 | 19.71 | 19.29 | -0.41 | -2.08% | 19.27 | 19.98 | 66571 | 13057.37 | 2.23% | 0.00 |
| 2025-08-13 | 19.61 | 19.70 | 0.15 | 0.77% | 19.45 | 19.76 | 60234 | 11816.74 | 2.01% | 0.00 |
| 2025-08-12 | 19.25 | 19.55 | 0.34 | 1.77% | 19.13 | 19.64 | 74680 | 14489.82 | 2.50% | 0.00 |
| 2025-08-11 | 18.80 | 19.21 | 0.25 | 1.32% | 18.80 | 19.29 | 59237 | 11323.79 | 1.98% | 0.00 |
| 2025-08-08 | 19.22 | 18.96 | -0.23 | -1.20% | 18.70 | 19.29 | 52579 | 9949.20 | 1.76% | 0.00 |
| 2025-08-07 | 19.10 | 19.19 | 0.10 | 0.52% | 19.04 | 19.45 | 71058 | 13677.26 | 2.38% | 3.00 |
| 2025-08-06 | 18.73 | 19.09 | 0.40 | 2.14% | 18.62 | 19.38 | 70745 | 13501.85 | 2.37% | 0.00 |
| 2025-08-05 | 18.66 | 18.69 | 0.03 | 0.16% | 18.53 | 18.74 | 31216 | 5824.23 | 1.04% | 0.00 |
| 2025-08-04 | 18.49 | 18.66 | 0.14 | 0.76% | 18.40 | 18.66 | 33829 | 6280.46 | 1.13% | 0.00 |
| 2025-08-01 | 18.65 | 18.52 | -0.08 | -0.43% | 18.36 | 18.76 | 39506 | 7321.82 | 1.32% | 0.00 |
| 2025-07-31 | 18.82 | 18.60 | -0.23 | -1.22% | 18.50 | 19.04 | 53405 | 10036.50 | 1.79% | 0.00 |
| 2025-07-30 | 18.87 | 18.83 | -0.04 | -0.21% | 18.60 | 19.00 | 61657 | 11601.57 | 2.06% | 4.00 |
| 2025-07-29 | 18.71 | 18.87 | 0.23 | 1.23% | 18.51 | 18.88 | 52725 | 9897.82 | 1.76% | 0.00 |
| 2025-07-28 | 18.76 | 18.64 | 0.09 | 0.49% | 18.42 | 18.81 | 44591 | 8304.52 | 1.49% | 0.00 |
| 2025-07-25 | 18.31 | 18.55 | 0.27 | 1.48% | 18.23 | 18.56 | 47313 | 8717.25 | 1.58% | 0.00 |
| 2025-07-24 | 18.16 | 18.28 | 0.11 | 0.61% | 18.15 | 18.40 | 35884 | 6562.76 | 1.20% | 0.00 |
| 2025-07-23 | 18.16 | 18.17 | 0.00 | 0.00% | 18.08 | 18.27 | 27601 | 5012.63 | 0.92% | 0.00 |
| 2025-07-22 | 18.12 | 18.17 | 0.02 | 0.11% | 18.08 | 18.27 | 31970 | 5818.30 | 1.07% | 0.00 |
| 2025-07-21 | 18.18 | 18.15 | 0.06 | 0.33% | 18.06 | 18.27 | 34050 | 6186.55 | 1.14% | 0.00 |
| 2025-07-18 | 18.18 | 18.09 | 0.04 | 0.22% | 17.95 | 18.24 | 34471 | 6231.50 | 1.15% | 0.00 |
| 2025-07-17 | 17.96 | 18.05 | 0.13 | 0.73% | 17.81 | 18.09 | 40418 | 7261.43 | 1.35% | 0.00 |
| 2025-07-16 | 17.83 | 17.92 | 0.04 | 0.22% | 17.80 | 18.10 | 35285 | 6339.64 | 1.18% | 0.00 |
| 2025-07-15 | 17.99 | 17.88 | -0.02 | -0.11% | 17.57 | 17.99 | 39606 | 7030.30 | 1.32% | 0.00 |
| 2025-07-14 | 17.83 | 17.90 | 0.08 | 0.45% | 17.72 | 18.03 | 24770 | 4433.06 | 0.83% | 0.00 |
| 2025-07-11 | 17.74 | 17.82 | 0.11 | 0.62% | 17.60 | 17.93 | 31830 | 5663.75 | 1.06% | 0.00 |
| 2025-07-10 | 17.68 | 17.71 | 0.00 | 0.00% | 17.60 | 17.76 | 19226 | 3400.34 | 0.64% | 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
