美芯晟(688458)股票行情 美芯晟股票行情 688458股票行情_爱股网
美芯晟(688458)股票行情
美芯晟(688458)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 | 39.98 | 40.23 | 0.33 | 0.83% | 39.36 | 40.48 | 18099 | 7249.13 | 2.13% | 0.00 |
| 2025-11-05 | 39.31 | 39.90 | 0.10 | 0.25% | 38.80 | 40.20 | 21084 | 8310.11 | 2.48% | 0.00 |
| 2025-11-04 | 41.44 | 39.80 | -1.64 | -3.96% | 39.64 | 41.55 | 21917 | 8852.81 | 2.58% | 0.00 |
| 2025-11-03 | 41.87 | 41.44 | -0.39 | -0.93% | 40.70 | 42.24 | 21161 | 8730.05 | 2.49% | 0.00 |
| 2025-10-31 | 41.83 | 41.83 | -0.38 | -0.90% | 41.56 | 42.53 | 23333 | 9799.99 | 2.74% | 0.00 |
| 2025-10-30 | 41.94 | 42.21 | 0.13 | 0.31% | 41.76 | 42.99 | 28297 | 12007.37 | 3.33% | 0.00 |
| 2025-10-29 | 42.10 | 42.08 | -0.29 | -0.68% | 41.72 | 42.68 | 22093 | 9287.45 | 2.60% | 0.00 |
| 2025-10-28 | 42.80 | 42.37 | -0.42 | -0.98% | 41.92 | 43.08 | 24652 | 10492.71 | 2.90% | 0.00 |
| 2025-10-27 | 43.23 | 42.79 | -0.01 | -0.02% | 41.91 | 43.75 | 29032 | 12450.08 | 3.41% | 0.00 |
| 2025-10-24 | 42.20 | 42.80 | 0.95 | 2.27% | 41.96 | 43.02 | 20257 | 8631.54 | 2.38% | 2.00 |
| 2025-10-23 | 42.51 | 41.85 | -1.17 | -2.72% | 41.41 | 43.13 | 22923 | 9597.83 | 2.69% | 0.00 |
| 2025-10-22 | 43.32 | 43.02 | -0.78 | -1.78% | 42.92 | 43.95 | 25070 | 10897.48 | 2.95% | 0.00 |
| 2025-10-21 | 43.32 | 43.80 | 1.53 | 3.62% | 42.27 | 44.10 | 42076 | 18198.23 | 4.95% | 0.00 |
| 2025-10-20 | 41.54 | 42.27 | 1.29 | 3.15% | 41.23 | 42.27 | 22860 | 9576.02 | 2.69% | 4.00 |
| 2025-10-17 | 42.85 | 40.98 | -1.87 | -4.36% | 40.83 | 43.29 | 28529 | 11932.42 | 3.35% | 0.00 |
| 2025-10-16 | 44.42 | 42.85 | -1.58 | -3.56% | 42.48 | 44.67 | 33446 | 14550.55 | 3.93% | 0.00 |
| 2025-10-15 | 44.25 | 44.43 | 0.20 | 0.45% | 43.54 | 44.79 | 22403 | 9898.65 | 2.63% | 0.00 |
| 2025-10-14 | 47.66 | 44.23 | -2.66 | -5.67% | 43.97 | 47.85 | 41736 | 19091.86 | 4.91% | 0.00 |
| 2025-10-13 | 43.88 | 46.89 | 0.69 | 1.49% | 43.10 | 47.47 | 29043 | 13396.58 | 3.41% | 0.00 |
| 2025-10-10 | 49.25 | 46.20 | -2.50 | -5.13% | 46.00 | 49.49 | 35508 | 16775.68 | 4.17% | 0.00 |
| 2025-10-09 | 49.02 | 48.70 | -0.01 | -0.02% | 48.43 | 50.20 | 34327 | 16972.54 | 4.04% | 0.00 |
| 2025-09-30 | 48.90 | 48.71 | -0.27 | -0.55% | 47.88 | 49.88 | 39365 | 19251.31 | 4.63% | 0.00 |
| 2025-09-29 | 48.26 | 48.98 | 0.36 | 0.74% | 47.61 | 49.21 | 33212 | 16128.13 | 3.90% | 0.00 |
| 2025-09-26 | 49.19 | 48.62 | -0.63 | -1.28% | 48.50 | 50.58 | 37702 | 18679.44 | 4.43% | 0.00 |
| 2025-09-25 | 49.40 | 49.25 | -0.17 | -0.34% | 48.71 | 50.39 | 32656 | 16171.54 | 3.84% | 0.00 |
| 2025-09-24 | 46.79 | 49.42 | 2.54 | 5.42% | 46.55 | 49.96 | 64003 | 31086.10 | 7.52% | 0.00 |
| 2025-09-23 | 47.36 | 46.88 | -0.28 | -0.59% | 45.20 | 47.36 | 50046 | 23146.01 | 5.88% | 0.00 |
| 2025-09-22 | 43.41 | 47.16 | 3.75 | 8.64% | 43.30 | 47.89 | 69522 | 32038.45 | 8.17% | 0.00 |
| 2025-09-19 | 44.10 | 43.41 | -0.64 | -1.45% | 43.26 | 45.18 | 30091 | 13297.57 | 3.54% | 0.00 |
| 2025-09-18 | 44.92 | 44.05 | -0.87 | -1.94% | 43.58 | 46.64 | 54130 | 24596.29 | 6.36% | 0.00 |
| 2025-09-17 | 44.58 | 44.92 | -0.08 | -0.18% | 44.15 | 45.72 | 32957 | 14784.07 | 3.87% | 0.00 |
| 2025-09-16 | 44.00 | 45.00 | -0.16 | -0.35% | 44.00 | 45.28 | 33872 | 15099.96 | 3.98% | 0.00 |
| 2025-09-15 | 48.00 | 45.16 | 0.71 | 1.60% | 44.99 | 49.00 | 62350 | 28873.75 | 7.33% | 0.00 |
| 2025-09-12 | 44.17 | 44.45 | 0.27 | 0.61% | 43.75 | 44.95 | 26524 | 11780.71 | 3.12% | 0.00 |
| 2025-09-11 | 43.00 | 44.18 | 1.33 | 3.10% | 42.00 | 44.27 | 28933 | 12599.68 | 3.40% | 0.00 |
| 2025-09-10 | 44.00 | 42.85 | -0.69 | -1.58% | 42.76 | 44.00 | 16592 | 7157.03 | 1.95% | 0.00 |
| 2025-09-09 | 45.16 | 43.54 | -1.52 | -3.37% | 43.30 | 45.16 | 18364 | 8065.48 | 2.16% | 0.00 |
| 2025-09-08 | 43.78 | 45.06 | 1.00 | 2.27% | 43.77 | 45.25 | 23654 | 10520.18 | 2.78% | 0.00 |
| 2025-09-05 | 43.00 | 44.06 | 1.24 | 2.90% | 42.80 | 44.14 | 24067 | 10509.26 | 2.83% | 0.00 |
| 2025-09-04 | 45.00 | 42.82 | -1.68 | -3.78% | 42.13 | 45.73 | 27545 | 12028.80 | 3.24% | 0.00 |
| 2025-09-03 | 45.30 | 44.50 | -0.50 | -1.11% | 44.32 | 46.17 | 24236 | 10965.42 | 2.85% | 0.00 |
| 2025-09-02 | 47.35 | 45.00 | -2.33 | -4.92% | 44.55 | 47.73 | 40864 | 18603.59 | 4.80% | 0.00 |
| 2025-09-01 | 46.95 | 47.33 | 0.61 | 1.31% | 46.45 | 48.23 | 40542 | 19262.08 | 4.77% | 0.00 |
| 2025-08-29 | 49.23 | 46.72 | -2.39 | -4.87% | 46.30 | 49.45 | 52225 | 24617.01 | 6.14% | 0.00 |
| 2025-08-28 | 47.58 | 49.11 | 1.11 | 2.31% | 46.90 | 49.35 | 52719 | 25426.35 | 6.20% | 0.00 |
| 2025-08-27 | 47.49 | 48.00 | 0.55 | 1.16% | 46.90 | 51.45 | 63284 | 30880.85 | 7.44% | 30.00 |
| 2025-08-26 | 48.02 | 47.45 | -1.67 | -3.40% | 46.64 | 48.69 | 42569 | 20155.34 | 5.00% | 0.00 |
| 2025-08-25 | 48.52 | 49.12 | 0.61 | 1.26% | 47.46 | 51.65 | 58966 | 28920.18 | 6.93% | 0.00 |
| 2025-08-22 | 46.00 | 48.51 | 2.89 | 6.33% | 45.82 | 49.99 | 55292 | 26640.34 | 6.50% | 0.00 |
| 2025-08-21 | 46.26 | 45.62 | -0.59 | -1.28% | 45.11 | 47.18 | 26674 | 12235.17 | 3.14% | 0.00 |
| 2025-08-20 | 45.00 | 46.21 | 1.06 | 2.35% | 44.28 | 46.60 | 29098 | 13221.91 | 3.42% | 0.00 |
| 2025-08-19 | 44.30 | 45.15 | 0.65 | 1.46% | 43.85 | 45.98 | 27414 | 12284.61 | 3.22% | 0.00 |
| 2025-08-18 | 44.79 | 44.50 | 0.15 | 0.34% | 44.11 | 45.19 | 24061 | 10760.90 | 2.83% | 0.00 |
| 2025-08-15 | 42.86 | 44.35 | 1.15 | 2.66% | 42.85 | 44.35 | 22890 | 10039.79 | 2.69% | 0.00 |
| 2025-08-14 | 44.56 | 43.20 | -1.36 | -3.05% | 43.12 | 44.66 | 21850 | 9611.82 | 2.57% | 0.00 |
| 2025-08-13 | 44.80 | 44.56 | 0.24 | 0.54% | 43.90 | 45.28 | 21795 | 9720.87 | 2.56% | 0.00 |
| 2025-08-12 | 44.08 | 44.32 | 0.24 | 0.54% | 43.32 | 44.68 | 21670 | 9514.73 | 2.55% | 0.00 |
| 2025-08-11 | 43.01 | 44.08 | 1.26 | 2.94% | 42.80 | 44.72 | 27557 | 12067.08 | 3.24% | 0.00 |
| 2025-08-08 | 43.00 | 42.82 | -0.19 | -0.44% | 42.37 | 43.47 | 18608 | 7975.64 | 2.19% | 0.00 |
| 2025-08-07 | 42.10 | 43.01 | 0.57 | 1.34% | 42.10 | 43.50 | 26111 | 11190.13 | 3.07% | 0.00 |
| 2025-08-06 | 41.99 | 42.44 | 0.68 | 1.63% | 41.41 | 42.50 | 20718 | 8729.24 | 2.44% | 0.00 |
| 2025-08-05 | 41.88 | 41.76 | -0.12 | -0.29% | 41.40 | 42.09 | 14590 | 6080.52 | 1.72% | 0.00 |
| 2025-08-04 | 40.90 | 41.88 | 0.90 | 2.20% | 40.73 | 41.88 | 19342 | 8004.06 | 2.27% | 0.00 |
| 2025-08-01 | 40.80 | 40.98 | -0.12 | -0.29% | 40.68 | 41.37 | 13216 | 5412.99 | 1.55% | 0.00 |
| 2025-07-31 | 41.06 | 41.10 | -0.15 | -0.36% | 40.92 | 41.93 | 19468 | 8081.93 | 2.29% | 0.00 |
| 2025-07-30 | 41.96 | 41.25 | -0.73 | -1.74% | 40.80 | 42.10 | 16626 | 6894.43 | 1.95% | 0.00 |
| 2025-07-29 | 41.20 | 41.98 | 0.98 | 2.39% | 40.95 | 42.60 | 27146 | 11336.73 | 3.19% | 0.00 |
| 2025-07-28 | 40.68 | 41.00 | 0.18 | 0.44% | 40.67 | 41.21 | 14244 | 5834.28 | 1.67% | 0.00 |
| 2025-07-25 | 40.42 | 40.82 | 0.18 | 0.44% | 40.11 | 40.85 | 19745 | 7984.08 | 2.32% | 0.00 |
| 2025-07-24 | 40.60 | 40.64 | -0.06 | -0.15% | 40.33 | 41.18 | 26129 | 10658.66 | 3.07% | 0.00 |
| 2025-07-23 | 41.06 | 40.70 | -0.57 | -1.38% | 39.85 | 41.25 | 27379 | 11079.62 | 3.22% | 0.00 |
| 2025-07-22 | 40.72 | 41.27 | 0.55 | 1.35% | 40.50 | 41.47 | 16770 | 6900.83 | 1.97% | 0.00 |
| 2025-07-21 | 40.90 | 40.72 | -0.25 | -0.61% | 40.49 | 41.28 | 15767 | 6453.28 | 1.85% | 0.00 |
| 2025-07-18 | 41.78 | 40.97 | -0.30 | -0.73% | 40.40 | 41.78 | 20335 | 8328.08 | 2.39% | 0.00 |
| 2025-07-17 | 41.50 | 41.27 | 0.08 | 0.19% | 40.80 | 41.58 | 16861 | 6957.00 | 1.98% | 0.00 |
| 2025-07-16 | 41.51 | 41.19 | -0.36 | -0.87% | 40.88 | 41.73 | 30530 | 12610.15 | 3.59% | 0.00 |
| 2025-07-15 | 45.27 | 41.55 | -4.87 | -10.49% | 40.68 | 45.27 | 55527 | 23304.16 | 6.53% | 0.00 |
| 2025-07-14 | 45.37 | 46.42 | 1.12 | 2.47% | 45.11 | 46.80 | 15902 | 7311.08 | 1.87% | 0.00 |
| 2025-07-11 | 44.58 | 45.30 | 0.72 | 1.62% | 44.20 | 45.50 | 12065 | 5426.11 | 1.42% | 0.00 |
| 2025-07-10 | 44.66 | 44.58 | -0.29 | -0.65% | 44.21 | 45.25 | 9180 | 4104.39 | 1.08% | 0.00 |
上证大盘股票行情在线 K线走势图
美芯晟(688458)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
