芯动联科(688582)股票行情 芯动联科股票行情 688582股票行情_爱股网
芯动联科(688582)股票行情
芯动联科(688582)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 |
|---|
| 2025-11-07 | 61.98 | 60.81 | -1.51 | -2.42% | 60.76 | 61.98 | 42954 | 26230.33 | 1.72% | 10.00 |
| 2025-11-06 | 61.94 | 62.32 | 0.46 | 0.74% | 61.21 | 62.84 | 49210 | 30567.96 | 1.97% | 0.00 |
| 2025-11-05 | 61.50 | 61.86 | -0.40 | -0.64% | 61.16 | 62.20 | 34205 | 21085.23 | 1.37% | 0.00 |
| 2025-11-04 | 64.02 | 62.26 | -1.77 | -2.76% | 61.80 | 64.38 | 47797 | 29973.24 | 1.92% | 0.00 |
| 2025-11-03 | 64.34 | 64.03 | -0.31 | -0.48% | 62.60 | 64.34 | 47062 | 29815.85 | 1.89% | 0.00 |
| 2025-10-31 | 64.54 | 64.34 | -0.26 | -0.40% | 64.01 | 65.20 | 47835 | 30829.86 | 1.92% | 0.00 |
| 2025-10-30 | 65.96 | 64.60 | -1.36 | -2.06% | 64.49 | 65.98 | 50738 | 32984.93 | 2.04% | 2.89 |
| 2025-10-29 | 66.59 | 65.96 | -1.24 | -1.85% | 64.81 | 67.20 | 87271 | 57247.20 | 3.50% | 2.00 |
| 2025-10-28 | 67.29 | 67.20 | -0.43 | -0.64% | 66.51 | 68.59 | 56022 | 37920.88 | 2.25% | 0.00 |
| 2025-10-27 | 69.38 | 67.63 | -0.92 | -1.34% | 67.21 | 69.71 | 63734 | 43495.64 | 2.56% | 0.00 |
| 2025-10-24 | 67.48 | 68.55 | 1.43 | 2.13% | 67.48 | 68.78 | 45475 | 30991.37 | 1.82% | 2.00 |
| 2025-10-23 | 67.00 | 67.12 | -0.28 | -0.42% | 65.53 | 67.36 | 27201 | 18030.03 | 1.09% | 0.00 |
| 2025-10-22 | 66.40 | 67.40 | 0.84 | 1.26% | 65.94 | 68.72 | 50379 | 34106.40 | 2.02% | 2.00 |
| 2025-10-21 | 65.50 | 66.56 | 1.36 | 2.09% | 64.42 | 66.60 | 55297 | 36278.82 | 2.22% | 0.00 |
| 2025-10-20 | 66.28 | 65.20 | 0.15 | 0.23% | 64.41 | 66.50 | 52248 | 34078.84 | 2.10% | 2.00 |
| 2025-10-17 | 67.68 | 65.05 | -2.80 | -4.13% | 64.80 | 68.11 | 57614 | 38049.22 | 2.31% | 2.00 |
| 2025-10-16 | 69.50 | 67.85 | -1.84 | -2.64% | 67.14 | 69.56 | 69859 | 47598.75 | 2.80% | 0.00 |
| 2025-10-15 | 71.48 | 69.69 | -3.69 | -5.03% | 67.03 | 71.48 | 97430 | 67411.59 | 3.91% | 2.00 |
| 2025-10-14 | 77.76 | 73.38 | -4.48 | -5.75% | 73.29 | 79.10 | 78718 | 59731.32 | 3.16% | 0.00 |
| 2025-10-13 | 74.78 | 77.86 | 0.61 | 0.79% | 74.70 | 77.99 | 59409 | 45341.86 | 2.38% | 0.00 |
| 2025-10-10 | 78.10 | 77.25 | -1.58 | -2.00% | 76.64 | 79.97 | 73450 | 57327.50 | 2.95% | 0.00 |
| 2025-10-09 | 78.00 | 78.83 | 2.18 | 2.84% | 77.00 | 80.22 | 84305 | 66761.48 | 3.38% | 0.00 |
| 2025-09-30 | 75.50 | 76.65 | 1.45 | 1.93% | 75.44 | 77.76 | 52613 | 40458.31 | 2.11% | 0.00 |
| 2025-09-29 | 75.07 | 75.20 | 0.02 | 0.03% | 74.64 | 76.35 | 51369 | 38727.45 | 2.06% | 3.10 |
| 2025-09-26 | 77.80 | 75.18 | -3.02 | -3.86% | 75.10 | 79.02 | 55352 | 42520.38 | 2.22% | 0.00 |
| 2025-09-25 | 78.53 | 78.20 | -0.52 | -0.66% | 77.68 | 79.50 | 53940 | 42267.77 | 2.16% | 0.00 |
| 2025-09-24 | 75.89 | 78.72 | 2.32 | 3.04% | 75.64 | 79.94 | 64551 | 50381.57 | 2.59% | 0.00 |
| 2025-09-23 | 78.94 | 76.40 | -2.18 | -2.77% | 74.35 | 79.98 | 81704 | 62457.89 | 3.28% | 0.00 |
| 2025-09-22 | 78.24 | 78.58 | 1.12 | 1.45% | 77.61 | 79.77 | 54267 | 42764.17 | 2.18% | 0.00 |
| 2025-09-19 | 80.28 | 77.46 | -2.52 | -3.15% | 76.76 | 80.85 | 64478 | 50868.79 | 2.59% | 0.00 |
| 2025-09-18 | 78.58 | 80.14 | 1.17 | 1.48% | 78.56 | 82.89 | 112070 | 90410.43 | 4.50% | 0.00 |
| 2025-09-17 | 76.60 | 78.97 | 3.17 | 4.18% | 76.00 | 79.20 | 79486 | 62041.68 | 3.19% | 0.00 |
| 2025-09-16 | 75.00 | 75.80 | 0.64 | 0.85% | 74.50 | 76.19 | 55693 | 41990.43 | 2.23% | 0.00 |
| 2025-09-15 | 78.01 | 75.16 | -0.83 | -1.09% | 75.16 | 78.90 | 66422 | 50873.25 | 2.67% | 0.00 |
| 2025-09-12 | 76.34 | 75.99 | 0.03 | 0.04% | 75.89 | 78.17 | 63292 | 48645.05 | 2.54% | 0.00 |
| 2025-09-11 | 73.16 | 75.96 | 2.54 | 3.46% | 72.42 | 76.70 | 68350 | 51326.20 | 2.74% | 0.00 |
| 2025-09-10 | 73.20 | 73.42 | 0.24 | 0.33% | 72.90 | 74.65 | 36232 | 26737.95 | 1.45% | 0.00 |
| 2025-09-09 | 74.87 | 73.18 | -1.52 | -2.03% | 72.45 | 75.13 | 45373 | 33359.44 | 1.82% | 0.00 |
| 2025-09-08 | 74.79 | 74.70 | 1.14 | 1.55% | 73.56 | 75.85 | 56873 | 42519.35 | 2.28% | 0.00 |
| 2025-09-05 | 71.85 | 73.56 | 1.70 | 2.37% | 70.83 | 73.97 | 64738 | 47072.82 | 2.60% | 0.00 |
| 2025-09-04 | 77.90 | 71.86 | -4.29 | -5.63% | 70.30 | 80.00 | 104525 | 77473.09 | 4.19% | 0.00 |
| 2025-09-03 | 77.89 | 76.15 | -1.11 | -1.44% | 75.34 | 78.66 | 70746 | 54223.32 | 2.84% | 0.00 |
| 2025-09-02 | 80.75 | 77.26 | -4.24 | -5.20% | 76.90 | 81.97 | 97833 | 77034.32 | 3.93% | 0.00 |
| 2025-09-01 | 81.00 | 81.50 | 0.89 | 1.10% | 79.52 | 83.53 | 97906 | 80003.07 | 3.93% | 0.00 |
| 2025-08-29 | 81.14 | 80.61 | -0.29 | -0.36% | 80.08 | 82.54 | 95285 | 77404.55 | 3.82% | 3.00 |
| 2025-08-28 | 78.88 | 80.90 | 1.72 | 2.17% | 77.30 | 80.97 | 108180 | 85548.02 | 4.34% | 3.60 |
| 2025-08-27 | 80.03 | 79.18 | -2.09 | -2.57% | 78.68 | 82.82 | 136398 | 109752.95 | 5.47% | 1.00 |
| 2025-08-26 | 82.55 | 81.27 | -1.56 | -1.88% | 80.51 | 82.55 | 66289 | 54032.11 | 2.66% | 0.00 |
| 2025-08-25 | 81.30 | 82.83 | 1.88 | 2.32% | 80.60 | 84.69 | 141337 | 116496.22 | 5.67% | 6.65 |
| 2025-08-22 | 79.01 | 80.95 | 1.55 | 1.95% | 78.90 | 82.20 | 124902 | 100609.78 | 5.01% | 0.00 |
| 2025-08-21 | 82.41 | 79.40 | -3.61 | -4.35% | 78.27 | 83.02 | 121800 | 97397.28 | 4.89% | 2.00 |
| 2025-08-20 | 78.76 | 83.01 | 3.36 | 4.22% | 78.00 | 83.50 | 163691 | 133154.70 | 6.57% | 0.00 |
| 2025-08-19 | 85.06 | 79.65 | -7.35 | -8.45% | 78.80 | 85.06 | 202847 | 164559.66 | 8.14% | 0.00 |
| 2025-08-18 | 77.42 | 87.00 | 11.40 | 15.08% | 75.21 | 88.95 | 208836 | 169701.69 | 8.38% | 5.00 |
| 2025-08-15 | 67.52 | 75.60 | 8.34 | 12.40% | 67.06 | 76.87 | 152557 | 109567.22 | 6.12% | 0.00 |
| 2025-08-14 | 68.82 | 67.26 | -1.56 | -2.27% | 66.90 | 69.85 | 74309 | 50361.34 | 2.98% | 0.00 |
| 2025-08-13 | 65.89 | 68.82 | 2.87 | 4.35% | 65.50 | 69.63 | 121689 | 82537.60 | 4.88% | 2.00 |
| 2025-08-12 | 65.76 | 65.95 | 0.22 | 0.33% | 64.61 | 66.37 | 61633 | 40310.52 | 2.47% | 0.00 |
| 2025-08-11 | 64.32 | 65.73 | 1.30 | 2.02% | 64.30 | 66.88 | 62320 | 41175.61 | 2.50% | 0.00 |
| 2025-08-08 | 65.77 | 64.43 | -1.36 | -2.07% | 64.28 | 65.78 | 46099 | 29843.77 | 1.85% | 0.00 |
| 2025-08-07 | 66.40 | 65.79 | -1.08 | -1.62% | 65.12 | 66.94 | 49096 | 32374.06 | 1.97% | 0.00 |
| 2025-08-06 | 65.87 | 66.87 | 0.72 | 1.09% | 64.96 | 66.88 | 65167 | 42922.66 | 2.62% | 0.00 |
| 2025-08-05 | 63.91 | 66.15 | 2.25 | 3.52% | 63.90 | 66.51 | 87814 | 57379.96 | 3.52% | 0.00 |
| 2025-08-04 | 64.70 | 63.90 | -0.80 | -1.24% | 63.63 | 65.07 | 44774 | 28723.99 | 1.80% | 0.00 |
| 2025-08-01 | 64.35 | 64.70 | 0.40 | 0.62% | 62.31 | 64.77 | 66496 | 42142.72 | 2.67% | 0.00 |
| 2025-07-31 | 63.80 | 64.30 | 0.27 | 0.42% | 63.80 | 65.90 | 62461 | 40529.79 | 2.51% | 0.00 |
| 2025-07-30 | 64.62 | 64.03 | -0.50 | -0.77% | 63.91 | 65.40 | 43691 | 28138.41 | 1.75% | 0.00 |
| 2025-07-29 | 65.22 | 64.53 | -0.68 | -1.04% | 64.23 | 65.50 | 43973 | 28487.62 | 1.76% | 0.00 |
| 2025-07-28 | 65.48 | 65.21 | 0.25 | 0.38% | 64.83 | 66.19 | 56324 | 36899.99 | 2.26% | 0.00 |
| 2025-07-25 | 64.49 | 64.96 | 0.48 | 0.74% | 63.67 | 65.05 | 46713 | 30045.98 | 1.87% | 0.00 |
| 2025-07-24 | 64.53 | 64.48 | -0.07 | -0.11% | 64.11 | 65.12 | 44746 | 28913.44 | 1.80% | 0.00 |
| 2025-07-23 | 64.27 | 64.55 | 0.30 | 0.47% | 63.28 | 64.78 | 46519 | 29831.53 | 1.87% | 0.00 |
| 2025-07-22 | 64.06 | 64.25 | 0.18 | 0.28% | 63.77 | 64.91 | 43586 | 28096.72 | 1.75% | 0.00 |
| 2025-07-21 | 64.88 | 64.07 | -0.62 | -0.96% | 63.68 | 65.10 | 52326 | 33599.83 | 2.10% | 0.00 |
| 2025-07-18 | 65.50 | 64.69 | -0.77 | -1.18% | 64.66 | 65.88 | 53132 | 34554.76 | 2.13% | 0.00 |
| 2025-07-17 | 65.88 | 65.46 | -0.54 | -0.82% | 64.80 | 66.47 | 61482 | 40230.13 | 2.47% | 0.00 |
| 2025-07-16 | 66.33 | 66.00 | -0.59 | -0.89% | 65.51 | 67.12 | 54832 | 36366.86 | 2.20% | 0.00 |
| 2025-07-15 | 64.65 | 66.59 | 2.31 | 3.59% | 64.42 | 66.88 | 92602 | 61281.65 | 3.72% | 0.00 |
| 2025-07-14 | 64.00 | 64.28 | 0.38 | 0.59% | 63.00 | 64.62 | 51370 | 32891.34 | 2.06% | 0.00 |
| 2025-07-11 | 64.90 | 63.90 | -1.17 | -1.80% | 63.88 | 64.95 | 69966 | 44918.19 | 2.81% | 0.00 |
上证大盘股票行情在线 K线走势图
芯动联科(688582)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
