芯原股份(688521)股票行情
芯原股份(688521)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 |
|---|
| 2025-06-20 | 86.50 | 86.33 | 0.58 | 0.68% | 85.85 | 89.97 | 75944 | 66508.16 | 1.52% | 0.00 |
| 2025-06-19 | 89.68 | 85.75 | -2.89 | -3.26% | 85.61 | 89.95 | 73457 | 64116.20 | 1.47% | 0.00 |
| 2025-06-18 | 86.25 | 88.64 | 2.24 | 2.59% | 85.00 | 89.90 | 87368 | 76893.53 | 1.75% | 0.00 |
| 2025-06-17 | 86.30 | 86.40 | 0.22 | 0.26% | 85.20 | 87.15 | 48110 | 41456.33 | 0.96% | 0.00 |
| 2025-06-16 | 84.00 | 86.18 | 0.38 | 0.44% | 83.99 | 86.50 | 75193 | 64244.46 | 1.51% | 0.00 |
| 2025-06-13 | 89.50 | 85.80 | -3.78 | -4.22% | 83.85 | 91.26 | 134254 | 115941.11 | 2.69% | 5.00 |
| 2025-06-12 | 91.20 | 89.58 | -3.00 | -3.24% | 89.00 | 92.60 | 90987 | 82279.73 | 1.82% | 3.49 |
| 2025-06-11 | 88.31 | 92.58 | 4.05 | 4.57% | 88.31 | 95.00 | 125921 | 116054.17 | 2.52% | 0.00 |
| 2025-06-10 | 88.79 | 88.53 | 0.45 | 0.51% | 86.38 | 92.98 | 99550 | 89507.35 | 2.00% | 0.00 |
| 2025-06-09 | 89.43 | 88.08 | -1.35 | -1.51% | 87.51 | 89.83 | 53008 | 46849.74 | 1.06% | 0.00 |
| 2025-06-06 | 88.50 | 89.43 | -0.69 | -0.77% | 87.01 | 90.49 | 72153 | 64126.54 | 1.45% | 0.00 |
| 2025-06-05 | 84.70 | 90.12 | 6.12 | 7.29% | 83.19 | 91.31 | 124594 | 109767.66 | 2.50% | 5.07 |
| 2025-06-04 | 84.55 | 84.00 | -0.50 | -0.59% | 83.70 | 87.25 | 56042 | 47811.20 | 1.12% | 2.00 |
| 2025-06-03 | 86.00 | 84.50 | -2.81 | -3.22% | 84.27 | 87.66 | 53624 | 45901.85 | 1.07% | 0.00 |
| 2025-05-30 | 87.11 | 87.31 | -0.84 | -0.95% | 84.10 | 87.31 | 87495 | 75017.68 | 1.75% | 4.53 |
| 2025-05-29 | 86.47 | 88.15 | 3.19 | 3.75% | 85.11 | 88.68 | 82648 | 72148.85 | 1.66% | 2.58 |
| 2025-05-28 | 82.10 | 84.96 | 1.69 | 2.03% | 82.10 | 85.66 | 64367 | 54378.93 | 1.29% | 0.00 |
| 2025-05-27 | 84.38 | 83.27 | 0.08 | 0.10% | 82.90 | 87.55 | 89116 | 75777.20 | 1.79% | 3.00 |
| 2025-05-26 | 82.01 | 83.19 | 0.83 | 1.01% | 81.10 | 83.50 | 52658 | 43518.77 | 1.06% | 0.00 |
| 2025-05-23 | 87.88 | 82.36 | -4.56 | -5.25% | 82.21 | 88.67 | 92923 | 78116.68 | 1.86% | 0.00 |
| 2025-05-22 | 88.10 | 86.92 | -2.40 | -2.69% | 86.59 | 90.98 | 63364 | 55602.80 | 1.27% | 0.00 |
| 2025-05-21 | 86.10 | 89.32 | 1.73 | 1.98% | 84.69 | 89.86 | 114971 | 100808.23 | 2.30% | 0.00 |
| 2025-05-20 | 84.10 | 87.59 | 4.04 | 4.84% | 83.54 | 88.87 | 113825 | 98338.77 | 2.28% | 2.00 |
| 2025-05-19 | 85.00 | 83.55 | -2.00 | -2.34% | 82.80 | 85.81 | 66752 | 55943.89 | 1.34% | 0.00 |
| 2025-05-16 | 86.51 | 85.55 | 0.40 | 0.47% | 83.33 | 87.22 | 68956 | 58914.68 | 1.38% | 0.00 |
| 2025-05-15 | 84.00 | 85.15 | -0.03 | -0.04% | 84.00 | 87.48 | 75696 | 64758.32 | 1.52% | 0.00 |
| 2025-05-14 | 86.63 | 85.18 | 1.52 | 1.82% | 84.70 | 89.94 | 137171 | 119622.86 | 2.75% | 0.00 |
| 2025-05-13 | 85.62 | 83.66 | -0.87 | -1.03% | 83.50 | 86.43 | 64922 | 55057.40 | 1.30% | 0.00 |
| 2025-05-12 | 83.35 | 84.53 | 0.88 | 1.05% | 82.07 | 85.23 | 69942 | 58998.07 | 1.40% | 0.00 |
| 2025-05-09 | 88.50 | 83.65 | -5.35 | -6.01% | 83.39 | 88.88 | 114423 | 97022.55 | 2.29% | 2.00 |
| 2025-05-08 | 88.60 | 89.00 | 0.34 | 0.38% | 87.61 | 90.22 | 75686 | 67528.69 | 1.52% | 0.00 |
| 2025-05-07 | 91.70 | 88.66 | -3.13 | -3.41% | 87.62 | 92.97 | 116766 | 104834.64 | 2.34% | 0.00 |
| 2025-05-06 | 95.97 | 91.79 | -4.24 | -4.42% | 90.74 | 96.49 | 143600 | 131885.58 | 2.88% | 2.00 |
| 2025-04-30 | 92.00 | 96.03 | 3.62 | 3.92% | 90.70 | 96.03 | 101973 | 96239.88 | 2.04% | 2.00 |
| 2025-04-29 | 90.07 | 92.41 | 2.01 | 2.22% | 89.03 | 92.50 | 74395 | 67850.45 | 1.49% | 0.00 |
| 2025-04-28 | 89.60 | 90.40 | -0.50 | -0.55% | 88.80 | 92.87 | 80812 | 73281.24 | 1.62% | 0.00 |
| 2025-04-25 | 92.35 | 90.90 | -2.28 | -2.45% | 90.65 | 93.99 | 72064 | 65912.30 | 1.44% | 0.00 |
| 2025-04-24 | 93.37 | 93.18 | -0.54 | -0.58% | 92.50 | 95.35 | 58872 | 55165.19 | 1.18% | 0.00 |
| 2025-04-23 | 94.41 | 93.72 | 0.27 | 0.29% | 93.31 | 95.60 | 68539 | 64727.60 | 1.37% | 0.00 |
| 2025-04-22 | 97.78 | 93.45 | -5.65 | -5.70% | 93.07 | 98.83 | 129071 | 122167.04 | 2.59% | 0.00 |
| 2025-04-21 | 100.20 | 99.10 | -0.30 | -0.30% | 96.04 | 100.20 | 88005 | 86367.62 | 1.76% | 0.00 |
| 2025-04-18 | 103.27 | 99.40 | -5.73 | -5.45% | 98.50 | 105.15 | 95481 | 95982.64 | 1.91% | 2.00 |
| 2025-04-17 | 100.79 | 105.13 | 3.63 | 3.58% | 100.70 | 109.30 | 117482 | 124823.52 | 2.35% | 6.00 |
| 2025-04-16 | 104.66 | 101.50 | -0.53 | -0.52% | 99.00 | 106.50 | 102863 | 104851.70 | 2.06% | 0.00 |
| 2025-04-15 | 101.00 | 102.03 | 0.07 | 0.07% | 99.32 | 103.47 | 82174 | 82809.05 | 1.65% | 0.00 |
| 2025-04-14 | 97.00 | 101.96 | 5.24 | 5.42% | 94.69 | 104.79 | 154099 | 155684.84 | 3.09% | 2.00 |
| 2025-04-11 | 90.00 | 96.72 | 5.58 | 6.12% | 90.00 | 102.90 | 178804 | 172136.94 | 3.58% | 0.00 |
| 2025-04-10 | 93.30 | 91.14 | 0.94 | 1.04% | 89.01 | 93.80 | 140933 | 129077.72 | 2.82% | 7.00 |
| 2025-04-09 | 85.48 | 90.20 | 3.59 | 4.15% | 82.00 | 94.58 | 177825 | 160584.75 | 3.56% | 0.00 |
| 2025-04-08 | 88.46 | 86.61 | -0.19 | -0.22% | 84.89 | 90.00 | 157056 | 137350.66 | 3.15% | 0.00 |
| 2025-04-07 | 92.50 | 86.80 | -11.22 | -11.45% | 80.01 | 95.80 | 211906 | 189594.16 | 4.25% | 0.00 |
| 2025-04-03 | 96.96 | 98.02 | 0.03 | 0.03% | 96.06 | 101.88 | 117139 | 116053.43 | 2.35% | 0.00 |
| 2025-04-02 | 97.20 | 97.99 | -1.26 | -1.27% | 97.20 | 100.99 | 101156 | 99972.15 | 2.03% | 6.49 |
| 2025-04-01 | 106.00 | 99.25 | -6.75 | -6.37% | 95.00 | 106.88 | 214990 | 214775.30 | 4.31% | 15.00 |
| 2025-03-31 | 104.40 | 106.00 | 1.50 | 1.44% | 100.21 | 107.84 | 145283 | 151073.98 | 2.91% | 2.00 |
| 2025-03-28 | 106.70 | 104.50 | -3.16 | -2.94% | 101.80 | 107.50 | 149826 | 156749.28 | 3.00% | 0.00 |
| 2025-03-27 | 98.99 | 107.66 | 9.66 | 9.86% | 98.00 | 111.00 | 229742 | 243502.83 | 4.60% | 13.00 |
| 2025-03-26 | 92.00 | 98.00 | 4.90 | 5.26% | 92.00 | 103.00 | 170216 | 167699.36 | 3.41% | 23.00 |
| 2025-03-25 | 97.80 | 93.10 | -5.79 | -5.85% | 93.10 | 101.00 | 161586 | 155365.17 | 3.24% | 8.00 |
| 2025-03-24 | 95.50 | 98.89 | 3.64 | 3.82% | 93.70 | 100.21 | 208421 | 204135.64 | 4.18% | 0.00 |
| 2025-03-21 | 96.79 | 95.25 | -2.29 | -2.35% | 92.68 | 99.80 | 179270 | 170660.03 | 3.59% | 10.00 |
| 2025-03-20 | 91.00 | 97.54 | 6.73 | 7.41% | 91.00 | 102.00 | 265584 | 257887.88 | 5.33% | 15.20 |
| 2025-03-19 | 93.00 | 90.81 | -3.60 | -3.81% | 87.80 | 93.75 | 161419 | 146016.61 | 3.24% | 0.00 |
| 2025-03-18 | 91.83 | 94.41 | 3.22 | 3.53% | 91.68 | 97.80 | 209128 | 198686.22 | 4.20% | 0.00 |
| 2025-03-17 | 86.24 | 91.19 | 4.48 | 5.17% | 86.11 | 93.52 | 215986 | 195315.41 | 4.33% | 2.60 |
| 2025-03-14 | 85.48 | 86.71 | 1.91 | 2.25% | 84.03 | 87.18 | 165608 | 142091.75 | 3.32% | 6.00 |
| 2025-03-13 | 90.01 | 84.80 | -5.68 | -6.28% | 83.93 | 90.98 | 224277 | 194211.42 | 4.50% | 13.00 |
| 2025-03-12 | 92.44 | 90.48 | -1.88 | -2.04% | 90.43 | 94.78 | 171017 | 157885.78 | 3.43% | 21.03 |
| 2025-03-11 | 88.10 | 92.36 | 2.19 | 2.43% | 88.01 | 92.98 | 187216 | 170228.28 | 3.76% | 0.00 |
| 2025-03-10 | 89.89 | 90.17 | -0.43 | -0.47% | 88.65 | 95.23 | 252628 | 231204.25 | 5.07% | 88.09 |
| 2025-03-07 | 94.86 | 90.60 | -3.37 | -3.59% | 89.99 | 96.36 | 248289 | 229380.53 | 4.98% | 49.07 |
| 2025-03-06 | 99.54 | 93.97 | -5.83 | -5.84% | 93.90 | 101.10 | 386418 | 371704.22 | 7.75% | 3.00 |
| 2025-03-05 | 97.00 | 99.80 | 10.06 | 11.21% | 94.80 | 103.33 | 423854 | 419264.59 | 8.50% | 16.72 |
| 2025-03-04 | 71.72 | 89.74 | 14.96 | 20.01% | 71.72 | 89.74 | 222238 | 178446.94 | 4.46% | 12.00 |
| 2025-03-03 | 77.23 | 74.78 | -1.22 | -1.61% | 72.66 | 77.96 | 207553 | 156399.11 | 4.16% | 0.00 |
| 2025-02-28 | 80.68 | 76.00 | -6.69 | -8.09% | 75.20 | 83.22 | 289730 | 226345.42 | 5.81% | 3.00 |
| 2025-02-27 | 83.30 | 82.69 | 2.63 | 3.29% | 79.31 | 84.50 | 320018 | 262568.75 | 6.42% | 11.40 |
| 2025-02-26 | 69.90 | 80.06 | 9.36 | 13.24% | 69.00 | 83.97 | 371103 | 280477.94 | 7.44% | 0.00 |
| 2025-02-25 | 61.50 | 70.70 | 7.71 | 12.24% | 60.66 | 74.14 | 375882 | 250546.05 | 7.54% | 2.00 |
| 2025-02-24 | 59.90 | 62.99 | 3.34 | 5.60% | 58.53 | 65.00 | 292473 | 181025.28 | 5.87% | 0.00 |
上证大盘股票行情在线 K线走势图
