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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-19 | 97.95 | 101.94 | 3.66 | 3.72% | 97.91 | 102.58 | 700747 | 709196.12 | 3.52% | 87.58 |
| 2025-02-18 | 101.01 | 98.28 | -2.72 | -2.69% | 98.17 | 101.27 | 505462 | 502697.97 | 2.54% | 17.35 |
| 2025-02-17 | 99.30 | 101.00 | 1.92 | 1.94% | 99.30 | 102.45 | 580942 | 585853.81 | 2.92% | 20.00 |
| 2025-02-14 | 99.96 | 99.08 | -2.03 | -2.01% | 98.16 | 100.87 | 567135 | 561745.56 | 2.85% | 10.00 |
| 2025-02-13 | 104.77 | 101.11 | -3.21 | -3.08% | 100.89 | 104.96 | 690646 | 710528.94 | 3.47% | 54.18 |
| 2025-02-12 | 101.50 | 104.32 | 3.46 | 3.43% | 99.41 | 104.44 | 975860 | 996016.44 | 4.91% | 91.01 |
| 2025-02-11 | 103.60 | 100.86 | -2.99 | -2.88% | 100.36 | 103.70 | 544490 | 552696.44 | 2.74% | 13.00 |
| 2025-02-10 | 102.80 | 103.85 | 1.32 | 1.29% | 101.01 | 104.52 | 668563 | 687724.50 | 3.36% | 186.83 |
| 2025-02-07 | 104.42 | 102.53 | -1.90 | -1.82% | 100.08 | 105.27 | 932541 | 961121.00 | 4.69% | 10.00 |
| 2025-02-06 | 100.11 | 104.43 | 3.06 | 3.02% | 99.66 | 106.43 | 893970 | 924263.00 | 4.50% | 86.42 |
| 2025-02-05 | 100.16 | 101.37 | 7.43 | 7.91% | 99.44 | 102.84 | 977568 | 987568.25 | 4.92% | 52.00 |
| 2025-01-27 | 98.38 | 93.94 | -3.91 | -4.00% | 93.90 | 98.39 | 528446 | 503331.12 | 2.66% | 88.43 |
| 2025-01-24 | 97.16 | 97.85 | 1.01 | 1.04% | 96.77 | 98.62 | 471983 | 461202.84 | 2.37% | 18.81 |
| 2025-01-23 | 102.80 | 96.84 | -3.40 | -3.39% | 96.70 | 103.87 | 868506 | 867049.75 | 4.37% | 16.00 |
| 2025-01-22 | 101.30 | 100.24 | -1.60 | -1.57% | 99.50 | 103.22 | 616412 | 622670.19 | 3.10% | 22.42 |
| 2025-01-21 | 101.50 | 101.84 | 0.79 | 0.78% | 101.10 | 104.35 | 744353 | 764537.94 | 3.74% | 53.00 |
| 2025-01-20 | 102.98 | 101.05 | -1.65 | -1.61% | 100.30 | 103.00 | 596673 | 605607.50 | 3.00% | 25.38 |
| 2025-01-17 | 96.51 | 102.70 | 6.10 | 6.31% | 96.51 | 104.77 | 1094032 | 1103875.75 | 5.50% | 78.75 |
| 2025-01-16 | 102.18 | 96.60 | -2.95 | -2.96% | 96.60 | 104.46 | 1034775 | 1041015.06 | 5.20% | 64.32 |
| 2025-01-15 | 97.50 | 99.55 | 0.78 | 0.79% | 97.30 | 102.29 | 776592 | 772445.81 | 3.91% | 22.00 |
| 2025-01-14 | 96.95 | 98.77 | 3.75 | 3.95% | 94.45 | 99.58 | 928881 | 901416.94 | 4.67% | 289.43 |
| 2025-01-13 | 91.00 | 95.02 | 1.84 | 1.97% | 89.88 | 95.86 | 680256 | 636547.06 | 3.42% | 20.00 |
| 2025-01-10 | 90.85 | 93.18 | 1.86 | 2.04% | 90.85 | 96.68 | 899889 | 852165.25 | 4.53% | 36.74 |
| 2025-01-09 | 88.40 | 91.32 | 2.50 | 2.81% | 88.10 | 93.33 | 724164 | 663527.25 | 3.64% | 2.24 |
| 2025-01-08 | 88.88 | 88.82 | -1.78 | -1.96% | 85.99 | 91.28 | 687907 | 609244.12 | 3.46% | 32.00 |
| 2025-01-07 | 87.10 | 90.60 | 3.66 | 4.21% | 86.00 | 90.75 | 672148 | 593930.94 | 3.38% | 36.06 |
| 2025-01-06 | 88.84 | 86.94 | -1.37 | -1.55% | 85.72 | 89.60 | 438313 | 382205.66 | 2.20% | 6.61 |
| 2025-01-03 | 90.10 | 88.31 | -1.65 | -1.83% | 87.53 | 91.13 | 612890 | 545210.56 | 3.08% | 37.21 |
| 2025-01-02 | 93.81 | 89.96 | -4.66 | -4.92% | 88.50 | 95.09 | 849711 | 776289.50 | 4.27% | 22.00 |
| 2024-12-31 | 99.00 | 94.62 | -4.67 | -4.70% | 94.59 | 99.58 | 878238 | 844675.38 | 4.42% | 29.61 |
| 2024-12-30 | 96.60 | 99.29 | 1.78 | 1.83% | 96.00 | 100.53 | 906573 | 895049.44 | 4.56% | 6.00 |
上证大盘股票行情在线 K线走势图
