中芯国际(688981)股票行情
中芯国际(688981)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 |
|---|
| 2025-06-18 | 82.23 | 82.01 | -0.39 | -0.47% | 81.66 | 82.67 | 149121 | 122481.05 | 0.75% | 4.00 |
| 2025-06-17 | 82.98 | 82.40 | -0.56 | -0.68% | 82.02 | 83.13 | 137647 | 113438.20 | 0.69% | 4.03 |
| 2025-06-16 | 82.30 | 82.96 | 0.17 | 0.21% | 82.28 | 83.07 | 125096 | 103601.59 | 0.63% | 8.88 |
| 2025-06-13 | 82.00 | 82.79 | 0.52 | 0.63% | 81.71 | 83.10 | 226217 | 186294.08 | 1.14% | 8.48 |
| 2025-06-12 | 82.50 | 82.27 | -0.64 | -0.77% | 82.06 | 82.88 | 145370 | 119730.95 | 0.73% | 6.00 |
| 2025-06-11 | 82.46 | 82.91 | 0.59 | 0.72% | 82.29 | 83.36 | 154359 | 128082.84 | 0.78% | 5.00 |
| 2025-06-10 | 84.49 | 82.32 | -2.11 | -2.50% | 82.02 | 84.49 | 254439 | 210801.09 | 1.28% | 5.00 |
| 2025-06-09 | 84.15 | 84.43 | -0.13 | -0.15% | 84.10 | 85.08 | 192275 | 162482.38 | 0.97% | 10.00 |
| 2025-06-06 | 84.33 | 84.56 | 0.17 | 0.20% | 83.78 | 85.00 | 186346 | 157290.52 | 0.94% | 30.00 |
| 2025-06-05 | 83.49 | 84.39 | 1.21 | 1.45% | 83.03 | 84.87 | 247592 | 208074.61 | 1.25% | 0.00 |
| 2025-06-04 | 82.60 | 83.18 | 0.71 | 0.86% | 82.26 | 83.32 | 137134 | 113887.96 | 0.69% | 0.00 |
| 2025-06-03 | 82.20 | 82.47 | 0.38 | 0.46% | 81.37 | 82.78 | 141137 | 116242.55 | 0.71% | 2.00 |
| 2025-05-30 | 83.01 | 82.09 | -1.35 | -1.62% | 81.94 | 83.10 | 145772 | 119891.17 | 0.73% | 28.75 |
| 2025-05-29 | 82.05 | 83.44 | 1.43 | 1.74% | 81.90 | 83.49 | 192956 | 159893.78 | 0.97% | 14.00 |
| 2025-05-28 | 83.14 | 82.01 | -0.99 | -1.19% | 82.00 | 83.24 | 157667 | 129731.41 | 0.79% | 0.00 |
| 2025-05-27 | 84.00 | 83.00 | -1.02 | -1.21% | 82.95 | 84.23 | 144056 | 120005.20 | 0.72% | 6.00 |
| 2025-05-26 | 83.42 | 84.02 | 1.12 | 1.35% | 83.41 | 84.68 | 223781 | 188244.78 | 1.13% | 13.11 |
| 2025-05-23 | 83.80 | 82.90 | -0.91 | -1.09% | 82.89 | 84.24 | 185620 | 155104.19 | 0.93% | 3.00 |
| 2025-05-22 | 84.00 | 83.81 | -0.26 | -0.31% | 83.71 | 84.68 | 133474 | 112237.79 | 0.67% | 0.00 |
| 2025-05-21 | 84.79 | 84.07 | -0.97 | -1.14% | 84.00 | 85.15 | 198406 | 167502.95 | 1.00% | 5.00 |
| 2025-05-20 | 85.40 | 85.04 | 0.03 | 0.04% | 85.00 | 85.82 | 154838 | 132126.97 | 0.78% | 16.00 |
| 2025-05-19 | 84.71 | 85.01 | 0.31 | 0.37% | 83.72 | 85.28 | 164122 | 138881.70 | 0.83% | 6.00 |
| 2025-05-16 | 84.16 | 84.70 | 0.28 | 0.33% | 83.88 | 84.78 | 170394 | 144006.19 | 0.86% | 21.50 |
| 2025-05-15 | 85.80 | 84.42 | -1.64 | -1.91% | 84.35 | 85.98 | 215519 | 183122.22 | 1.08% | 40.96 |
| 2025-05-14 | 85.58 | 86.06 | 0.54 | 0.63% | 85.28 | 86.75 | 231899 | 199326.03 | 1.17% | 6.50 |
| 2025-05-13 | 87.20 | 85.52 | -0.80 | -0.93% | 85.38 | 87.30 | 241259 | 207619.92 | 1.21% | 3.00 |
| 2025-05-12 | 85.90 | 86.32 | 0.49 | 0.57% | 84.16 | 86.32 | 368373 | 315357.16 | 1.85% | 9.82 |
| 2025-05-09 | 87.00 | 85.83 | -4.15 | -4.61% | 85.72 | 87.82 | 583010 | 502645.34 | 2.93% | 24.10 |
| 2025-05-08 | 90.09 | 89.98 | -0.52 | -0.57% | 89.31 | 90.09 | 232452 | 208481.34 | 1.17% | 11.00 |
| 2025-05-07 | 91.46 | 90.50 | 0.60 | 0.67% | 89.73 | 91.66 | 263420 | 238034.36 | 1.32% | 6.00 |
| 2025-05-06 | 89.40 | 89.90 | 0.85 | 0.95% | 89.25 | 90.35 | 238587 | 214584.09 | 1.20% | 12.00 |
| 2025-04-30 | 88.23 | 89.05 | 1.05 | 1.19% | 88.01 | 89.41 | 201831 | 179481.88 | 1.02% | 5.00 |
| 2025-04-29 | 88.02 | 88.00 | -0.23 | -0.26% | 87.80 | 88.52 | 131109 | 115566.59 | 0.66% | 2.00 |
| 2025-04-28 | 88.42 | 88.23 | -0.19 | -0.21% | 88.00 | 89.09 | 144467 | 127741.67 | 0.73% | 3.00 |
| 2025-04-25 | 89.10 | 88.42 | -0.68 | -0.76% | 88.03 | 89.55 | 230068 | 204221.33 | 1.16% | 10.00 |
| 2025-04-24 | 90.15 | 89.10 | -0.97 | -1.08% | 88.50 | 90.20 | 208815 | 186660.78 | 1.05% | 21.26 |
| 2025-04-23 | 90.15 | 90.07 | 0.06 | 0.07% | 89.85 | 90.72 | 211848 | 191143.39 | 1.07% | 0.00 |
| 2025-04-22 | 90.50 | 90.01 | -0.50 | -0.55% | 89.75 | 90.88 | 217505 | 196113.48 | 1.09% | 10.00 |
| 2025-04-21 | 91.34 | 90.51 | -0.84 | -0.92% | 90.13 | 91.75 | 232215 | 210125.48 | 1.17% | 10.81 |
| 2025-04-18 | 91.49 | 91.35 | -0.45 | -0.49% | 90.53 | 91.88 | 138480 | 126221.40 | 0.70% | 24.17 |
| 2025-04-17 | 91.30 | 91.80 | -0.20 | -0.22% | 91.00 | 92.38 | 228970 | 209856.47 | 1.15% | 9.00 |
| 2025-04-16 | 91.00 | 92.00 | 1.61 | 1.78% | 89.87 | 92.00 | 279251 | 253595.44 | 1.40% | 78.13 |
| 2025-04-15 | 91.80 | 90.39 | -1.61 | -1.75% | 89.68 | 91.80 | 278523 | 251650.20 | 1.40% | 19.60 |
| 2025-04-14 | 93.50 | 92.00 | -0.90 | -0.97% | 91.69 | 93.54 | 376119 | 347828.41 | 1.89% | 11.00 |
| 2025-04-11 | 90.86 | 92.90 | 1.95 | 2.14% | 90.20 | 95.48 | 713434 | 663466.12 | 3.59% | 9.00 |
| 2025-04-10 | 92.02 | 90.95 | 0.77 | 0.85% | 89.82 | 92.18 | 522287 | 475470.50 | 2.63% | 114.20 |
| 2025-04-09 | 84.03 | 90.18 | 5.18 | 6.09% | 83.17 | 91.58 | 746014 | 662710.44 | 3.75% | 28.25 |
| 2025-04-08 | 84.00 | 85.00 | 1.00 | 1.19% | 83.00 | 85.88 | 538170 | 454405.62 | 2.71% | 22.90 |
| 2025-04-07 | 84.50 | 84.00 | -4.09 | -4.64% | 77.80 | 86.88 | 853684 | 711630.81 | 4.29% | 12.00 |
| 2025-04-03 | 85.97 | 88.09 | 1.24 | 1.43% | 85.90 | 89.20 | 302774 | 266273.09 | 1.52% | 4.00 |
| 2025-04-02 | 86.38 | 86.85 | 0.35 | 0.40% | 85.72 | 87.45 | 240567 | 208284.75 | 1.21% | 11.44 |
| 2025-04-01 | 89.50 | 86.50 | -2.83 | -3.17% | 86.19 | 89.75 | 411913 | 361459.19 | 2.07% | 78.03 |
| 2025-03-31 | 90.39 | 89.33 | -1.07 | -1.18% | 88.36 | 91.70 | 268205 | 240110.69 | 1.35% | 15.00 |
| 2025-03-28 | 91.54 | 90.40 | -2.07 | -2.24% | 90.35 | 92.48 | 274409 | 250322.56 | 1.38% | 5.00 |
| 2025-03-27 | 90.00 | 92.47 | 2.47 | 2.74% | 89.37 | 93.78 | 457297 | 420202.56 | 2.30% | 17.25 |
| 2025-03-26 | 90.20 | 90.00 | 0.13 | 0.14% | 89.82 | 91.20 | 194908 | 176359.38 | 0.98% | 9.00 |
| 2025-03-25 | 91.45 | 89.87 | -1.58 | -1.73% | 89.25 | 91.45 | 283382 | 255261.52 | 1.43% | 0.00 |
| 2025-03-24 | 91.50 | 91.45 | 0.25 | 0.27% | 89.81 | 91.68 | 296545 | 269047.47 | 1.49% | 0.00 |
| 2025-03-21 | 92.98 | 91.20 | -2.07 | -2.22% | 90.90 | 92.98 | 365399 | 334804.00 | 1.84% | 10.00 |
| 2025-03-20 | 93.80 | 93.27 | -0.48 | -0.51% | 93.00 | 94.29 | 272040 | 254207.59 | 1.37% | 11.17 |
| 2025-03-19 | 93.90 | 93.75 | -0.35 | -0.37% | 93.50 | 94.57 | 233190 | 219022.03 | 1.17% | 0.00 |
| 2025-03-18 | 93.99 | 94.10 | 0.73 | 0.78% | 93.90 | 95.80 | 298666 | 282527.22 | 1.50% | 14.00 |
| 2025-03-17 | 94.89 | 93.37 | -1.44 | -1.52% | 93.16 | 94.91 | 312052 | 292259.31 | 1.57% | 17.72 |
| 2025-03-14 | 92.98 | 94.81 | 1.83 | 1.97% | 92.50 | 95.61 | 401376 | 379099.28 | 2.02% | 35.00 |
| 2025-03-13 | 95.39 | 92.98 | -2.92 | -3.04% | 92.10 | 96.08 | 442011 | 413919.78 | 2.22% | 18.78 |
| 2025-03-12 | 96.50 | 95.90 | -0.22 | -0.23% | 95.71 | 97.05 | 286390 | 275682.09 | 1.44% | 10.25 |
| 2025-03-11 | 94.00 | 96.12 | 0.46 | 0.48% | 93.80 | 96.32 | 306263 | 292219.38 | 1.54% | 10.00 |
| 2025-03-10 | 96.39 | 95.66 | -1.22 | -1.26% | 95.01 | 97.29 | 384519 | 368403.03 | 1.93% | 42.87 |
| 2025-03-07 | 97.60 | 96.88 | -1.78 | -1.80% | 96.52 | 98.55 | 393986 | 384094.75 | 1.98% | 92.00 |
| 2025-03-06 | 98.85 | 98.66 | 1.09 | 1.12% | 98.37 | 100.30 | 567567 | 564282.50 | 2.85% | 69.56 |
| 2025-03-05 | 97.30 | 97.57 | 0.29 | 0.30% | 96.16 | 98.20 | 350973 | 341427.62 | 1.77% | 27.69 |
| 2025-03-04 | 95.00 | 97.28 | 1.28 | 1.33% | 94.61 | 99.07 | 444694 | 430812.41 | 2.24% | 39.12 |
| 2025-03-03 | 96.99 | 96.00 | -1.79 | -1.83% | 95.18 | 98.10 | 498787 | 481653.34 | 2.51% | 6.00 |
| 2025-02-28 | 101.00 | 97.79 | -4.65 | -4.54% | 97.67 | 101.59 | 678408 | 673292.25 | 3.41% | 51.63 |
| 2025-02-27 | 103.13 | 102.44 | -1.56 | -1.50% | 100.44 | 105.21 | 697908 | 714271.62 | 3.51% | 82.04 |
| 2025-02-26 | 102.86 | 104.00 | 2.72 | 2.69% | 100.06 | 105.50 | 889911 | 916200.38 | 4.48% | 33.01 |
| 2025-02-25 | 100.88 | 101.28 | -2.12 | -2.05% | 100.11 | 103.94 | 711722 | 722931.31 | 3.58% | 3.53 |
| 2025-02-24 | 103.00 | 103.40 | -0.58 | -0.56% | 102.00 | 106.86 | 747225 | 778080.56 | 3.76% | 9.00 |
| 2025-02-21 | 99.60 | 103.98 | 4.77 | 4.81% | 99.60 | 105.92 | 1233868 | 1271495.25 | 6.21% | 87.38 |
| 2025-02-20 | 101.00 | 99.21 | -2.73 | -2.68% | 98.88 | 101.40 | 564940 | 562253.44 | 2.84% | 9.00 |
上证大盘股票行情在线 K线走势图
