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 |
|---|
| 2026-04-13 | 99.85 | 100.64 | -0.37 | -0.37% | 99.72 | 102.80 | 351885 | 355499.41 | 1.76% | 31.74 |
| 2026-04-10 | 101.00 | 101.01 | 1.29 | 1.29% | 100.68 | 102.79 | 406305 | 413086.19 | 2.03% | 2.00 |
| 2026-04-09 | 99.40 | 99.72 | -1.46 | -1.44% | 99.20 | 101.20 | 310717 | 311133.59 | 1.55% | 13.00 |
| 2026-04-08 | 99.02 | 101.18 | 5.56 | 5.81% | 99.02 | 101.54 | 544697 | 545808.56 | 2.72% | 72.72 |
| 2026-04-07 | 91.50 | 95.62 | 3.84 | 4.18% | 91.20 | 96.99 | 458242 | 434058.91 | 2.29% | 14.00 |
| 2026-04-03 | 93.41 | 91.78 | -1.42 | -1.52% | 91.76 | 93.94 | 216462 | 200426.16 | 1.08% | 2.00 |
| 2026-04-02 | 95.50 | 93.20 | -3.13 | -3.25% | 92.51 | 95.79 | 293828 | 276019.19 | 1.47% | 4.00 |
| 2026-04-01 | 96.40 | 96.33 | 2.28 | 2.42% | 94.81 | 96.70 | 325648 | 312161.53 | 1.63% | 10.00 |
| 2026-03-31 | 95.80 | 94.05 | -1.78 | -1.86% | 94.00 | 97.40 | 293839 | 280949.31 | 1.47% | 2.00 |
| 2026-03-30 | 95.80 | 95.83 | -1.67 | -1.71% | 94.00 | 96.19 | 328870 | 313002.06 | 1.64% | 27.29 |
| 2026-03-27 | 96.00 | 97.50 | 0.62 | 0.64% | 95.87 | 98.39 | 280875 | 273825.59 | 1.40% | 22.00 |
| 2026-03-26 | 99.55 | 96.88 | -3.11 | -3.11% | 96.55 | 99.70 | 313199 | 306768.78 | 1.57% | 25.00 |
| 2026-03-25 | 99.67 | 99.99 | 0.74 | 0.75% | 99.28 | 100.94 | 321306 | 321549.12 | 1.61% | 13.92 |
| 2026-03-24 | 98.90 | 99.25 | 1.21 | 1.23% | 97.25 | 99.37 | 336803 | 331464.19 | 1.68% | 7.00 |
| 2026-03-23 | 100.01 | 98.04 | -4.14 | -4.05% | 97.40 | 101.99 | 506671 | 504092.94 | 2.53% | 5.00 |
| 2026-03-20 | 105.20 | 102.18 | -3.78 | -3.57% | 102.18 | 105.72 | 381295 | 396018.38 | 1.91% | 69.46 |
| 2026-03-19 | 105.01 | 105.96 | -0.64 | -0.60% | 104.51 | 107.69 | 378656 | 400178.56 | 1.89% | 48.64 |
| 2026-03-18 | 105.78 | 106.60 | 0.58 | 0.55% | 105.25 | 106.88 | 263346 | 279467.88 | 1.32% | 0.00 |
| 2026-03-17 | 108.54 | 106.02 | -2.58 | -2.38% | 105.99 | 108.58 | 295718 | 317343.94 | 1.48% | 0.00 |
| 2026-03-16 | 106.31 | 108.60 | 1.54 | 1.44% | 105.50 | 110.32 | 422555 | 455922.06 | 2.11% | 0.00 |
| 2026-03-13 | 105.02 | 107.06 | 1.05 | 0.99% | 104.50 | 107.83 | 341633 | 364216.50 | 1.71% | 6.00 |
| 2026-03-12 | 107.00 | 106.01 | -1.09 | -1.02% | 104.95 | 108.55 | 288820 | 307518.19 | 1.44% | 4.05 |
| 2026-03-11 | 107.23 | 107.10 | -0.18 | -0.17% | 107.00 | 108.80 | 279983 | 301680.34 | 1.40% | 0.00 |
| 2026-03-10 | 106.90 | 107.28 | 2.14 | 2.04% | 105.70 | 107.75 | 318322 | 340013.06 | 1.59% | 13.96 |
| 2026-03-09 | 103.97 | 105.14 | -1.36 | -1.28% | 101.63 | 105.79 | 393560 | 406589.75 | 1.97% | 4.00 |
| 2026-03-06 | 107.00 | 106.50 | -0.40 | -0.37% | 106.17 | 108.34 | 340486 | 364825.44 | 1.70% | 18.21 |
| 2026-03-05 | 108.60 | 106.90 | 0.21 | 0.20% | 106.09 | 109.26 | 353532 | 380322.91 | 1.77% | 4.00 |
| 2026-03-04 | 107.32 | 106.69 | -1.62 | -1.50% | 106.12 | 109.70 | 322750 | 347064.00 | 1.61% | 7.00 |
| 2026-03-03 | 113.23 | 108.31 | -4.22 | -3.75% | 107.69 | 114.75 | 540987 | 597658.50 | 2.71% | 32.00 |
| 2026-03-02 | 112.88 | 112.53 | -2.47 | -2.15% | 112.30 | 114.20 | 349785 | 395273.31 | 1.75% | 22.27 |
| 2026-02-27 | 115.03 | 115.00 | -1.65 | -1.41% | 114.32 | 115.87 | 279309 | 321370.41 | 1.40% | 7.00 |
| 2026-02-26 | 116.13 | 116.65 | 0.52 | 0.45% | 114.29 | 117.23 | 327022 | 378759.75 | 1.64% | 31.00 |
| 2026-02-25 | 117.00 | 116.13 | 0.31 | 0.27% | 115.85 | 117.50 | 275529 | 321469.38 | 1.38% | 35.57 |
| 2026-02-24 | 118.03 | 115.82 | -1.11 | -0.95% | 115.62 | 118.18 | 276156 | 321773.06 | 1.38% | 0.00 |
| 2026-02-13 | 116.23 | 116.93 | 0.35 | 0.30% | 115.56 | 117.98 | 343687 | 402057.03 | 1.72% | 4.00 |
| 2026-02-12 | 115.55 | 116.58 | 1.57 | 1.37% | 115.11 | 117.18 | 333623 | 388073.84 | 1.67% | 7.00 |
| 2026-02-11 | 114.00 | 115.01 | -1.19 | -1.02% | 113.50 | 116.14 | 345337 | 395549.09 | 1.73% | 5.00 |
| 2026-02-10 | 115.20 | 116.20 | 1.27 | 1.11% | 114.85 | 116.90 | 340437 | 394908.06 | 1.70% | 14.00 |
| 2026-02-09 | 114.80 | 114.93 | 2.23 | 1.98% | 113.70 | 115.07 | 321018 | 367602.06 | 1.61% | 6.00 |
| 2026-02-06 | 110.14 | 112.70 | 0.90 | 0.81% | 110.14 | 114.60 | 408227 | 459778.47 | 2.04% | 4.00 |
| 2026-02-05 | 112.99 | 111.80 | -3.04 | -2.65% | 110.39 | 114.50 | 446448 | 498258.84 | 2.23% | 8.65 |
| 2026-02-04 | 114.50 | 114.84 | -1.19 | -1.03% | 113.15 | 114.99 | 351393 | 400503.56 | 1.76% | 28.32 |
| 2026-02-03 | 118.69 | 116.03 | -1.03 | -0.88% | 113.46 | 118.84 | 561770 | 650002.38 | 2.81% | 14.34 |
| 2026-02-02 | 121.40 | 117.06 | -5.91 | -4.81% | 116.80 | 122.59 | 596691 | 710497.06 | 2.98% | 51.25 |
| 2026-01-30 | 121.33 | 122.97 | 0.57 | 0.47% | 120.07 | 124.94 | 527719 | 646895.12 | 2.64% | 26.66 |
| 2026-01-29 | 127.60 | 122.40 | -6.15 | -4.78% | 122.16 | 127.81 | 715649 | 889709.19 | 3.58% | 2.00 |
| 2026-01-28 | 124.99 | 128.55 | 4.50 | 3.63% | 124.99 | 128.99 | 994583 | 1264422.88 | 4.97% | 76.39 |
| 2026-01-27 | 122.00 | 124.05 | 2.13 | 1.75% | 119.22 | 125.74 | 655262 | 802317.00 | 3.28% | 5.00 |
| 2026-01-26 | 124.01 | 121.92 | -3.04 | -2.43% | 121.90 | 125.88 | 502566 | 618461.88 | 2.51% | 24.71 |
| 2026-01-23 | 126.80 | 124.96 | -1.84 | -1.45% | 124.03 | 127.37 | 490631 | 613048.38 | 2.45% | 58.60 |
| 2026-01-22 | 128.98 | 126.80 | -0.39 | -0.31% | 125.57 | 130.82 | 648095 | 826899.62 | 3.24% | 25.08 |
| 2026-01-21 | 120.93 | 127.19 | 5.01 | 4.10% | 120.58 | 128.89 | 970525 | 1229476.00 | 4.85% | 10.00 |
| 2026-01-20 | 125.00 | 122.18 | -3.11 | -2.48% | 121.81 | 125.50 | 508694 | 626166.50 | 2.54% | 46.78 |
| 2026-01-19 | 127.05 | 125.29 | -1.70 | -1.34% | 125.12 | 128.50 | 477537 | 602430.38 | 2.39% | 14.38 |
| 2026-01-16 | 127.50 | 126.99 | 2.55 | 2.05% | 124.88 | 128.82 | 756513 | 959758.25 | 3.78% | 17.21 |
| 2026-01-15 | 123.49 | 124.44 | -0.05 | -0.04% | 122.33 | 125.50 | 556604 | 689508.75 | 2.78% | 8.00 |
| 2026-01-14 | 123.51 | 124.49 | 0.86 | 0.70% | 123.50 | 127.60 | 649684 | 815539.06 | 3.25% | 11.00 |
| 2026-01-13 | 127.49 | 123.63 | -4.03 | -3.16% | 122.86 | 128.15 | 652073 | 815410.94 | 3.26% | 4.40 |
| 2026-01-12 | 128.52 | 127.66 | -1.22 | -0.95% | 126.68 | 129.62 | 563936 | 720215.69 | 2.82% | 8.00 |
| 2026-01-09 | 129.15 | 128.88 | -1.27 | -0.98% | 127.77 | 130.01 | 511275 | 658194.75 | 2.56% | 30.00 |
| 2026-01-08 | 128.95 | 130.15 | 0.17 | 0.13% | 128.91 | 134.68 | 616919 | 814542.31 | 3.09% | 17.82 |
| 2026-01-07 | 131.84 | 129.98 | -1.86 | -1.41% | 128.85 | 132.82 | 598041 | 778387.62 | 2.99% | 21.00 |
| 2026-01-06 | 129.00 | 131.84 | 1.89 | 1.45% | 128.77 | 134.20 | 730697 | 962397.81 | 3.65% | 24.52 |
| 2026-01-05 | 126.84 | 129.95 | 7.12 | 5.80% | 126.20 | 130.17 | 911394 | 1174286.62 | 4.56% | 78.50 |
| 2025-12-31 | 125.99 | 122.83 | -2.45 | -1.96% | 122.40 | 126.20 | 411587 | 508272.84 | 2.06% | 42.07 |
| 2025-12-30 | 124.45 | 125.28 | 2.78 | 2.27% | 124.00 | 126.69 | 604958 | 758234.75 | 3.03% | 21.14 |
| 2025-12-29 | 123.00 | 122.50 | 0.40 | 0.33% | 122.02 | 125.65 | 506832 | 628027.06 | 2.53% | 12.00 |
| 2025-12-26 | 122.58 | 122.10 | -0.98 | -0.80% | 121.16 | 124.79 | 402398 | 493838.94 | 2.01% | 35.00 |
| 2025-12-25 | 123.00 | 123.08 | -0.33 | -0.27% | 122.66 | 125.99 | 471810 | 585414.19 | 2.36% | 42.67 |
| 2025-12-24 | 122.50 | 123.41 | 3.51 | 2.93% | 121.11 | 124.38 | 629561 | 774454.94 | 3.15% | 46.62 |
| 2025-12-23 | 120.50 | 119.90 | -0.55 | -0.46% | 119.02 | 121.58 | 483601 | 582392.00 | 2.42% | 40.84 |
| 2025-12-22 | 114.60 | 120.45 | 6.82 | 6.00% | 114.60 | 121.44 | 810114 | 962236.00 | 4.05% | 38.07 |
| 2025-12-19 | 113.20 | 113.63 | 0.83 | 0.74% | 113.00 | 115.48 | 272612 | 310749.38 | 1.36% | 2.00 |
| 2025-12-18 | 112.80 | 112.80 | -0.49 | -0.43% | 112.75 | 115.72 | 314700 | 358332.72 | 1.57% | 3.00 |
| 2025-12-17 | 110.82 | 113.29 | 2.59 | 2.34% | 110.13 | 113.90 | 343893 | 384893.12 | 1.72% | 12.00 |
| 2025-12-16 | 112.50 | 110.70 | -2.31 | -2.04% | 110.27 | 113.35 | 323380 | 360585.97 | 1.62% | 4.00 |
| 2025-12-15 | 115.15 | 113.01 | -3.79 | -3.24% | 113.00 | 116.50 | 342417 | 393379.12 | 1.71% | 4.00 |
| 2025-12-12 | 113.61 | 116.80 | 3.19 | 2.81% | 111.60 | 117.42 | 584998 | 673494.56 | 2.93% | 9.21 |
| 2025-12-11 | 116.53 | 113.61 | -2.70 | -2.32% | 113.50 | 117.14 | 303109 | 348820.72 | 1.52% | 12.00 |
| 2025-12-10 | 115.58 | 116.31 | -0.01 | -0.01% | 113.44 | 116.59 | 315715 | 362451.19 | 1.58% | 12.00 |
上证大盘股票行情在线 K线走势图
中芯国际(688981)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
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
