敏芯股份(688286)股票行情
敏芯股份(688286)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 |
|---|
| 2026-03-25 | 65.45 | 66.90 | 1.55 | 2.37% | 65.45 | 67.43 | 9864 | 6591.29 | 1.76% | 0.00 |
| 2026-03-24 | 65.00 | 65.35 | 2.05 | 3.24% | 63.35 | 65.40 | 12064 | 7767.25 | 2.15% | 0.00 |
| 2026-03-23 | 64.01 | 63.30 | -3.30 | -4.95% | 63.20 | 65.46 | 19298 | 12390.20 | 3.44% | 0.00 |
| 2026-03-20 | 68.54 | 66.60 | -1.80 | -2.63% | 66.60 | 68.95 | 14006 | 9487.72 | 2.50% | 0.00 |
| 2026-03-19 | 69.50 | 68.40 | -1.95 | -2.77% | 67.97 | 69.50 | 13281 | 9102.93 | 2.37% | 0.00 |
| 2026-03-18 | 69.00 | 70.35 | 1.40 | 2.03% | 69.00 | 70.35 | 10033 | 6995.73 | 1.79% | 0.00 |
| 2026-03-17 | 71.79 | 68.95 | -2.27 | -3.19% | 68.95 | 71.79 | 11647 | 8152.35 | 2.08% | 0.00 |
| 2026-03-16 | 70.75 | 71.22 | 0.52 | 0.74% | 69.18 | 71.37 | 15657 | 11004.59 | 2.79% | 0.00 |
| 2026-03-13 | 71.38 | 70.70 | -1.13 | -1.57% | 70.60 | 72.01 | 13844 | 9844.87 | 2.47% | 0.00 |
| 2026-03-12 | 72.91 | 71.83 | -1.35 | -1.84% | 71.05 | 73.61 | 13807 | 9961.05 | 2.46% | 0.00 |
| 2026-03-11 | 74.55 | 73.18 | -1.37 | -1.84% | 72.90 | 75.35 | 13773 | 10181.77 | 2.46% | 0.00 |
| 2026-03-10 | 72.82 | 74.55 | 3.07 | 4.29% | 72.60 | 75.25 | 15988 | 11857.09 | 2.85% | 0.00 |
| 2026-03-09 | 71.02 | 71.48 | -1.79 | -2.44% | 68.81 | 72.00 | 18059 | 12633.68 | 3.22% | 0.00 |
| 2026-03-06 | 72.28 | 73.27 | 0.53 | 0.73% | 71.91 | 73.80 | 11341 | 8268.20 | 2.02% | 0.00 |
| 2026-03-05 | 72.36 | 72.74 | 1.62 | 2.28% | 72.36 | 73.85 | 16520 | 12052.41 | 2.95% | 0.00 |
| 2026-03-04 | 71.72 | 71.12 | -1.26 | -1.74% | 70.58 | 72.99 | 18918 | 13567.90 | 3.37% | 0.00 |
| 2026-03-03 | 79.07 | 72.38 | -6.08 | -7.75% | 72.30 | 79.37 | 26935 | 20216.55 | 4.80% | 0.00 |
| 2026-03-02 | 81.00 | 78.46 | -4.14 | -5.01% | 77.60 | 82.10 | 21911 | 17397.55 | 3.91% | 0.00 |
| 2026-02-27 | 83.00 | 82.60 | -1.27 | -1.51% | 81.68 | 83.35 | 13960 | 11511.31 | 2.49% | 0.00 |
| 2026-02-26 | 83.00 | 83.87 | 0.78 | 0.94% | 82.07 | 84.58 | 16314 | 13620.91 | 2.91% | 0.00 |
| 2026-02-25 | 81.99 | 83.09 | 1.26 | 1.54% | 80.90 | 83.28 | 17654 | 14502.03 | 3.15% | 0.00 |
| 2026-02-24 | 84.88 | 81.83 | -1.72 | -2.06% | 80.40 | 85.50 | 24355 | 19976.65 | 4.34% | 0.00 |
| 2026-02-13 | 79.56 | 83.55 | 3.55 | 4.44% | 79.36 | 85.97 | 40529 | 33960.03 | 7.23% | 0.00 |
| 2026-02-12 | 78.26 | 80.00 | 2.11 | 2.71% | 78.00 | 80.45 | 16134 | 12845.47 | 2.88% | 0.00 |
| 2026-02-11 | 78.60 | 77.89 | -0.43 | -0.55% | 77.21 | 78.60 | 9791 | 7607.58 | 1.75% | 0.00 |
| 2026-02-10 | 76.60 | 78.32 | 1.08 | 1.40% | 76.60 | 80.88 | 17371 | 13734.68 | 3.10% | 0.00 |
| 2026-02-09 | 77.91 | 77.24 | 0.78 | 1.02% | 76.50 | 78.00 | 13208 | 10203.49 | 2.36% | 0.00 |
| 2026-02-06 | 74.57 | 76.46 | 0.88 | 1.16% | 74.32 | 77.19 | 14868 | 11305.04 | 2.65% | 0.00 |
| 2026-02-05 | 74.60 | 75.58 | 0.16 | 0.21% | 74.42 | 76.21 | 12196 | 9203.03 | 2.18% | 0.00 |
| 2026-02-04 | 77.07 | 75.42 | -1.64 | -2.13% | 74.52 | 77.07 | 19643 | 14823.32 | 3.50% | 0.00 |
| 2026-02-03 | 77.58 | 77.06 | 0.08 | 0.10% | 76.20 | 78.45 | 22481 | 17364.29 | 4.01% | 0.00 |
| 2026-02-02 | 80.00 | 76.98 | -7.94 | -9.35% | 76.00 | 80.50 | 45330 | 35338.80 | 8.09% | 0.00 |
| 2026-01-30 | 81.98 | 84.92 | 2.92 | 3.56% | 81.40 | 85.00 | 31918 | 26782.48 | 5.69% | 0.00 |
| 2026-01-29 | 85.93 | 82.00 | -4.07 | -4.73% | 81.75 | 85.93 | 26723 | 22331.48 | 4.77% | 0.00 |
| 2026-01-28 | 85.61 | 86.07 | 0.09 | 0.10% | 85.45 | 88.20 | 29951 | 25996.62 | 5.34% | 0.00 |
| 2026-01-27 | 83.40 | 85.98 | 2.58 | 3.09% | 80.15 | 86.14 | 27459 | 22984.03 | 4.90% | 0.00 |
| 2026-01-26 | 86.90 | 83.40 | -3.60 | -4.14% | 82.62 | 87.38 | 27485 | 23146.07 | 4.90% | 0.00 |
| 2026-01-23 | 85.57 | 87.00 | 0.89 | 1.03% | 85.38 | 87.06 | 24894 | 21466.97 | 4.44% | 0.00 |
| 2026-01-22 | 86.49 | 86.11 | -0.38 | -0.44% | 85.30 | 87.80 | 22149 | 19084.04 | 3.95% | 0.00 |
| 2026-01-21 | 83.55 | 86.49 | 2.69 | 3.21% | 83.19 | 87.30 | 31666 | 27252.28 | 5.65% | 0.00 |
| 2026-01-20 | 84.59 | 83.80 | -0.70 | -0.83% | 82.84 | 85.75 | 24142 | 20306.21 | 4.31% | 0.00 |
| 2026-01-19 | 85.30 | 84.50 | -1.27 | -1.48% | 84.20 | 86.18 | 23565 | 19976.20 | 4.20% | 0.00 |
| 2026-01-16 | 82.60 | 85.77 | 3.26 | 3.95% | 82.60 | 85.95 | 34537 | 29202.27 | 6.16% | 0.00 |
| 2026-01-15 | 81.62 | 82.51 | 0.18 | 0.22% | 80.51 | 82.88 | 20966 | 17112.20 | 3.74% | 0.00 |
| 2026-01-14 | 81.65 | 82.33 | 0.62 | 0.76% | 81.48 | 83.96 | 32081 | 26565.39 | 5.72% | 0.00 |
| 2026-01-13 | 83.99 | 81.71 | -1.98 | -2.37% | 81.21 | 84.00 | 25486 | 21000.89 | 4.55% | 0.00 |
| 2026-01-12 | 83.46 | 83.69 | 0.52 | 0.63% | 82.13 | 83.90 | 27561 | 22933.15 | 4.92% | 0.00 |
| 2026-01-09 | 81.78 | 83.17 | 1.37 | 1.67% | 81.22 | 83.56 | 20542 | 16936.09 | 3.66% | 0.00 |
| 2026-01-08 | 81.51 | 81.80 | -0.07 | -0.09% | 81.45 | 82.54 | 18224 | 14953.20 | 3.25% | 13.87 |
| 2026-01-07 | 82.00 | 81.87 | -0.03 | -0.04% | 81.31 | 82.76 | 18514 | 15176.32 | 3.30% | 0.00 |
| 2026-01-06 | 82.36 | 81.90 | -0.46 | -0.56% | 81.22 | 83.69 | 24066 | 19792.37 | 4.29% | 0.00 |
| 2026-01-05 | 79.10 | 82.36 | 3.41 | 4.32% | 79.02 | 82.47 | 22368 | 18122.50 | 3.99% | 0.00 |
| 2025-12-31 | 80.09 | 78.95 | -0.63 | -0.79% | 78.00 | 80.14 | 12088 | 9521.06 | 2.16% | 0.00 |
| 2025-12-30 | 77.21 | 79.58 | 1.67 | 2.14% | 77.10 | 80.25 | 18746 | 14820.30 | 3.35% | 0.00 |
| 2025-12-29 | 77.64 | 77.91 | 0.11 | 0.14% | 77.32 | 79.00 | 12605 | 9866.87 | 2.25% | 0.00 |
| 2025-12-26 | 78.51 | 77.80 | -1.20 | -1.52% | 77.46 | 79.70 | 15654 | 12273.03 | 2.79% | 0.00 |
| 2025-12-25 | 76.99 | 79.00 | 2.20 | 2.86% | 76.82 | 79.50 | 18194 | 14275.59 | 3.25% | 0.00 |
| 2025-12-24 | 74.94 | 76.80 | 1.31 | 1.74% | 74.94 | 77.30 | 14379 | 11023.17 | 2.57% | 0.00 |
| 2025-12-23 | 75.56 | 75.49 | 0.19 | 0.25% | 74.40 | 75.87 | 10178 | 7643.51 | 1.82% | 0.00 |
| 2025-12-22 | 74.00 | 75.30 | 1.40 | 1.89% | 73.75 | 76.26 | 14833 | 11192.46 | 2.65% | 0.00 |
| 2025-12-19 | 74.75 | 73.90 | -0.43 | -0.58% | 73.73 | 75.66 | 12642 | 9456.28 | 2.26% | 0.00 |
| 2025-12-18 | 73.96 | 74.33 | -0.52 | -0.69% | 73.80 | 76.15 | 12448 | 9351.49 | 2.22% | 0.00 |
| 2025-12-17 | 73.74 | 74.85 | 1.27 | 1.73% | 72.20 | 74.98 | 15403 | 11311.23 | 2.75% | 0.00 |
| 2025-12-16 | 75.39 | 73.58 | -1.83 | -2.43% | 73.31 | 76.52 | 17687 | 13140.34 | 3.16% | 0.00 |
| 2025-12-15 | 76.58 | 75.41 | -3.14 | -4.00% | 75.18 | 76.98 | 17687 | 13432.43 | 3.16% | 0.00 |
| 2025-12-12 | 77.05 | 78.55 | 1.03 | 1.33% | 75.60 | 79.19 | 21775 | 16916.53 | 3.89% | 0.00 |
| 2025-12-11 | 79.02 | 77.52 | -1.38 | -1.75% | 77.32 | 79.19 | 13845 | 10816.08 | 2.47% | 0.00 |
| 2025-12-10 | 79.64 | 78.90 | -0.96 | -1.20% | 77.80 | 79.75 | 14747 | 11561.71 | 2.63% | 0.00 |
| 2025-12-09 | 80.03 | 79.86 | -0.27 | -0.34% | 79.66 | 82.36 | 18174 | 14711.88 | 3.24% | 0.00 |
| 2025-12-08 | 78.60 | 80.13 | 1.53 | 1.95% | 78.25 | 80.68 | 21700 | 17322.32 | 3.87% | 0.00 |
| 2025-12-05 | 78.70 | 78.60 | 0.29 | 0.37% | 75.86 | 78.87 | 19586 | 15211.36 | 3.49% | 0.00 |
| 2025-12-04 | 79.51 | 78.31 | -1.10 | -1.39% | 76.51 | 79.80 | 26200 | 20439.71 | 4.68% | 0.00 |
| 2025-12-03 | 85.98 | 79.41 | -5.48 | -6.46% | 79.33 | 85.99 | 41065 | 33405.16 | 7.33% | 2.50 |
| 2025-12-02 | 86.00 | 84.89 | 2.71 | 3.30% | 84.45 | 89.99 | 61257 | 53276.02 | 10.93% | 0.00 |
| 2025-12-01 | 79.00 | 82.18 | 3.90 | 4.98% | 77.92 | 82.53 | 32499 | 26220.95 | 5.80% | 0.00 |
| 2025-11-28 | 78.51 | 78.28 | -0.67 | -0.85% | 76.81 | 79.66 | 18892 | 14729.39 | 3.37% | 0.00 |
| 2025-11-27 | 76.33 | 78.95 | 2.95 | 3.88% | 76.00 | 80.17 | 25512 | 20047.18 | 4.55% | 0.00 |
| 2025-11-26 | 76.50 | 76.00 | -0.58 | -0.76% | 75.78 | 78.00 | 13329 | 10250.09 | 2.38% | 0.00 |
| 2025-11-25 | 74.32 | 76.58 | 2.63 | 3.56% | 74.32 | 77.56 | 17965 | 13744.50 | 3.21% | 0.00 |
| 2025-11-24 | 72.99 | 73.95 | 1.85 | 2.57% | 71.59 | 74.23 | 11984 | 8728.23 | 2.14% | 0.00 |
上证大盘股票行情在线 K线走势图
敏芯股份(688286)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
