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 |
|---|
| 2025-08-05 | 89.85 | 90.00 | -0.07 | -0.08% | 89.58 | 90.58 | 195679 | 176181.86 | 0.98% | 6.00 |
| 2025-08-04 | 87.95 | 90.07 | 1.78 | 2.02% | 87.88 | 90.63 | 286058 | 256880.80 | 1.44% | 12.00 |
| 2025-08-01 | 89.20 | 88.29 | -1.21 | -1.35% | 88.02 | 90.33 | 274140 | 243984.28 | 1.38% | 14.00 |
| 2025-07-31 | 90.32 | 89.50 | -0.86 | -0.95% | 89.46 | 92.75 | 461989 | 418708.28 | 2.32% | 2.00 |
| 2025-07-30 | 91.70 | 90.36 | -1.81 | -1.96% | 89.74 | 91.83 | 310019 | 281572.19 | 1.56% | 56.40 |
| 2025-07-29 | 92.00 | 92.17 | -0.01 | -0.01% | 90.81 | 92.63 | 294142 | 269980.38 | 1.48% | 6.00 |
| 2025-07-28 | 93.64 | 92.18 | -1.29 | -1.38% | 91.96 | 93.69 | 342640 | 316788.78 | 1.72% | 10.00 |
| 2025-07-25 | 91.74 | 93.47 | 1.72 | 1.87% | 90.99 | 93.68 | 442125 | 407641.47 | 2.22% | 37.38 |
| 2025-07-24 | 89.10 | 91.75 | 2.36 | 2.64% | 89.00 | 92.90 | 522325 | 477930.84 | 2.63% | 89.48 |
| 2025-07-23 | 88.90 | 89.39 | 0.31 | 0.35% | 88.30 | 90.19 | 316549 | 283168.34 | 1.59% | 15.00 |
| 2025-07-22 | 88.70 | 89.08 | 0.06 | 0.07% | 88.50 | 90.55 | 297421 | 266298.44 | 1.50% | 0.00 |
| 2025-07-21 | 88.45 | 89.02 | 0.51 | 0.58% | 88.04 | 89.52 | 222719 | 198349.84 | 1.12% | 15.27 |
| 2025-07-18 | 88.75 | 88.51 | -0.28 | -0.32% | 87.93 | 89.13 | 219960 | 194810.16 | 1.11% | 4.00 |
| 2025-07-17 | 87.06 | 88.79 | 1.67 | 1.92% | 86.32 | 89.00 | 287922 | 253563.80 | 1.45% | 25.00 |
| 2025-07-16 | 87.73 | 87.12 | -0.77 | -0.88% | 86.77 | 88.20 | 196709 | 172054.88 | 0.99% | 6.00 |
| 2025-07-15 | 87.15 | 87.89 | 0.37 | 0.42% | 86.61 | 87.95 | 206173 | 180035.66 | 1.04% | 5.94 |
| 2025-07-14 | 88.30 | 87.52 | -0.64 | -0.73% | 87.47 | 88.49 | 189831 | 166792.56 | 0.95% | 8.00 |
| 2025-07-11 | 85.70 | 88.16 | 2.49 | 2.91% | 85.40 | 89.34 | 469922 | 412833.56 | 2.36% | 11.95 |
| 2025-07-10 | 85.61 | 85.67 | -0.18 | -0.21% | 85.50 | 86.17 | 175639 | 150670.64 | 0.88% | 0.00 |
| 2025-07-09 | 86.65 | 85.85 | -0.89 | -1.03% | 85.52 | 86.86 | 183102 | 157814.38 | 0.92% | 4.44 |
| 2025-07-08 | 85.49 | 86.74 | 1.26 | 1.47% | 85.18 | 86.85 | 217668 | 187617.23 | 1.09% | 16.02 |
| 2025-07-07 | 85.69 | 85.48 | -0.32 | -0.37% | 85.37 | 86.86 | 135349 | 116239.76 | 0.68% | 3.00 |
| 2025-07-04 | 86.00 | 85.80 | -0.44 | -0.51% | 84.86 | 87.20 | 252257 | 216641.23 | 1.27% | 0.00 |
| 2025-07-03 | 86.38 | 86.24 | 0.14 | 0.16% | 85.78 | 86.73 | 146150 | 126033.10 | 0.74% | 2.00 |
| 2025-07-02 | 87.50 | 86.10 | -1.66 | -1.89% | 85.81 | 87.73 | 225573 | 195523.83 | 1.13% | 0.00 |
| 2025-07-01 | 88.00 | 87.76 | -0.41 | -0.47% | 87.65 | 88.85 | 216888 | 191174.06 | 1.09% | 7.00 |
| 2025-06-30 | 88.18 | 88.17 | 1.29 | 1.48% | 87.79 | 89.63 | 343528 | 304132.97 | 1.73% | 2.00 |
| 2025-06-27 | 87.58 | 86.88 | -0.40 | -0.46% | 86.70 | 88.15 | 261659 | 228691.41 | 1.32% | 10.00 |
| 2025-06-26 | 88.39 | 87.28 | -1.11 | -1.26% | 87.20 | 89.98 | 386565 | 341487.12 | 1.94% | 2.00 |
| 2025-06-25 | 85.00 | 88.39 | 3.24 | 3.81% | 85.00 | 88.53 | 557190 | 485022.56 | 2.80% | 29.11 |
| 2025-06-24 | 84.25 | 85.15 | 0.90 | 1.07% | 84.09 | 85.37 | 309367 | 262850.16 | 1.56% | 7.00 |
| 2025-06-23 | 81.03 | 84.25 | 2.97 | 3.65% | 80.90 | 85.30 | 453871 | 380493.56 | 2.28% | 12.00 |
| 2025-06-20 | 81.73 | 81.28 | -0.37 | -0.45% | 81.22 | 82.59 | 166914 | 136521.45 | 0.84% | 6.00 |
| 2025-06-19 | 82.00 | 81.65 | -0.36 | -0.44% | 81.51 | 82.88 | 177290 | 145466.94 | 0.89% | 24.00 |
| 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 |
上证大盘股票行情在线 K线走势图
