东芯股份(688110)股票行情
东芯股份(688110)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 |
|---|
| 2026-03-26 | 120.00 | 117.90 | -5.01 | -4.08% | 117.70 | 121.44 | 114990 | 137245.34 | 2.60% | 14.73 |
| 2026-03-25 | 126.18 | 122.91 | -0.80 | -0.65% | 122.41 | 126.88 | 140089 | 174514.16 | 3.17% | 2.00 |
| 2026-03-24 | 121.57 | 123.71 | 5.17 | 4.36% | 116.51 | 123.88 | 150795 | 182083.22 | 3.41% | 14.00 |
| 2026-03-23 | 125.00 | 118.54 | -12.46 | -9.51% | 117.78 | 127.50 | 204409 | 250478.27 | 4.62% | 15.22 |
| 2026-03-20 | 134.00 | 131.00 | -3.90 | -2.89% | 128.68 | 135.40 | 153616 | 202532.56 | 3.47% | 30.97 |
| 2026-03-19 | 131.00 | 134.90 | 0.94 | 0.70% | 130.85 | 138.88 | 171479 | 231647.25 | 3.88% | 11.40 |
| 2026-03-18 | 132.66 | 133.96 | 2.86 | 2.18% | 131.01 | 135.89 | 126491 | 168643.55 | 2.86% | 8.00 |
| 2026-03-17 | 136.66 | 131.10 | -5.94 | -4.33% | 130.68 | 137.00 | 128954 | 172436.62 | 2.92% | 17.61 |
| 2026-03-16 | 133.00 | 137.04 | 4.04 | 3.04% | 132.01 | 137.50 | 161470 | 217620.25 | 3.65% | 5.00 |
| 2026-03-13 | 143.00 | 133.00 | -10.94 | -7.60% | 132.89 | 143.00 | 258569 | 350122.44 | 5.85% | 23.86 |
| 2026-03-12 | 152.00 | 143.94 | -3.06 | -2.08% | 141.00 | 152.00 | 197342 | 285699.19 | 4.46% | 13.33 |
| 2026-03-11 | 154.11 | 147.00 | -4.80 | -3.16% | 145.50 | 154.88 | 247407 | 369204.44 | 5.59% | 10.60 |
| 2026-03-10 | 150.80 | 151.80 | 2.81 | 1.89% | 149.20 | 156.99 | 210649 | 321375.78 | 4.76% | 37.19 |
| 2026-03-09 | 140.67 | 148.99 | 4.66 | 3.23% | 137.06 | 149.79 | 234442 | 338517.97 | 5.30% | 14.82 |
| 2026-03-06 | 136.88 | 144.33 | 8.74 | 6.45% | 136.88 | 146.88 | 291003 | 416253.38 | 6.58% | 54.75 |
| 2026-03-05 | 132.98 | 135.59 | 11.44 | 9.21% | 129.00 | 138.83 | 260906 | 349940.03 | 5.90% | 6.70 |
| 2026-03-04 | 122.01 | 124.15 | 2.15 | 1.76% | 122.01 | 128.28 | 144078 | 181002.25 | 3.26% | 4.00 |
| 2026-03-03 | 133.70 | 122.00 | -11.60 | -8.68% | 122.00 | 134.35 | 227900 | 288268.59 | 5.15% | 40.00 |
| 2026-03-02 | 136.10 | 133.60 | -6.40 | -4.57% | 133.57 | 138.60 | 164729 | 222736.81 | 3.72% | 4.00 |
| 2026-02-27 | 132.80 | 140.00 | 5.00 | 3.70% | 131.50 | 141.00 | 204226 | 279313.03 | 4.62% | 49.80 |
| 2026-02-26 | 132.65 | 135.00 | 4.35 | 3.33% | 130.01 | 136.75 | 159737 | 213871.53 | 3.61% | 22.02 |
| 2026-02-25 | 133.00 | 130.65 | -2.75 | -2.06% | 130.25 | 133.00 | 116336 | 152530.77 | 2.63% | 0.00 |
| 2026-02-24 | 134.86 | 133.40 | -0.24 | -0.18% | 129.00 | 136.57 | 149274 | 197895.73 | 3.38% | 45.63 |
| 2026-02-13 | 133.60 | 133.64 | -1.04 | -0.77% | 132.73 | 137.21 | 148762 | 200957.22 | 3.36% | 32.00 |
| 2026-02-12 | 132.00 | 134.68 | 3.96 | 3.03% | 130.37 | 135.38 | 162285 | 215951.36 | 3.67% | 14.00 |
| 2026-02-11 | 132.49 | 130.72 | -3.98 | -2.95% | 129.72 | 132.79 | 137784 | 180333.55 | 3.12% | 23.00 |
| 2026-02-10 | 129.26 | 134.70 | 7.71 | 6.07% | 128.85 | 136.00 | 242475 | 320444.88 | 5.48% | 180.48 |
| 2026-02-09 | 126.58 | 126.99 | 2.02 | 1.62% | 124.30 | 128.70 | 142676 | 180728.45 | 3.23% | 9.59 |
| 2026-02-06 | 124.03 | 124.97 | -0.78 | -0.62% | 123.24 | 128.26 | 131619 | 165258.86 | 2.98% | 11.05 |
| 2026-02-05 | 123.53 | 125.75 | -0.29 | -0.23% | 123.00 | 127.99 | 129667 | 163347.67 | 2.93% | 27.68 |
| 2026-02-04 | 126.28 | 126.04 | -1.96 | -1.53% | 123.93 | 127.67 | 134864 | 169095.53 | 3.05% | 9.35 |
| 2026-02-03 | 129.01 | 128.00 | 2.07 | 1.64% | 124.08 | 129.50 | 169202 | 214863.55 | 3.83% | 2.00 |
| 2026-02-02 | 132.01 | 125.93 | -8.72 | -6.48% | 125.93 | 133.78 | 185265 | 239371.83 | 4.19% | 25.27 |
| 2026-01-30 | 134.00 | 134.65 | 0.47 | 0.35% | 130.29 | 137.64 | 235994 | 317308.91 | 5.34% | 3.00 |
| 2026-01-29 | 140.86 | 134.18 | -6.15 | -4.38% | 134.00 | 144.44 | 293831 | 409302.75 | 6.64% | 5.00 |
| 2026-01-28 | 156.84 | 140.33 | -12.90 | -8.42% | 137.98 | 156.84 | 506349 | 733722.38 | 11.45% | 4.00 |
| 2026-01-27 | 138.00 | 153.23 | 25.54 | 20.00% | 138.00 | 153.23 | 435458 | 640849.81 | 9.85% | 4.48 |
| 2026-01-26 | 126.56 | 127.69 | 7.39 | 6.14% | 126.56 | 136.50 | 371217 | 485439.91 | 8.39% | 17.00 |
| 2026-01-23 | 122.00 | 120.30 | -3.69 | -2.98% | 119.50 | 122.58 | 180673 | 217855.84 | 4.09% | 49.33 |
| 2026-01-22 | 125.00 | 123.99 | 1.69 | 1.38% | 119.36 | 126.60 | 242060 | 297493.44 | 5.47% | 11.00 |
| 2026-01-21 | 120.08 | 122.30 | 2.12 | 1.76% | 120.08 | 125.90 | 200727 | 247470.95 | 4.54% | 1.00 |
| 2026-01-20 | 122.80 | 120.18 | -2.82 | -2.29% | 118.04 | 125.45 | 171667 | 207682.72 | 3.88% | 12.00 |
| 2026-01-19 | 127.68 | 123.00 | -2.16 | -1.73% | 122.42 | 127.95 | 182869 | 228027.80 | 4.13% | 0.00 |
| 2026-01-16 | 121.40 | 125.16 | 5.66 | 4.74% | 119.60 | 125.62 | 235995 | 289658.47 | 5.34% | 11.18 |
| 2026-01-15 | 116.51 | 119.50 | 2.40 | 2.05% | 116.51 | 122.40 | 174088 | 208683.81 | 3.94% | 14.00 |
| 2026-01-14 | 117.00 | 117.10 | 1.39 | 1.20% | 115.81 | 120.10 | 223183 | 263646.91 | 5.05% | 19.00 |
| 2026-01-13 | 120.00 | 115.71 | -6.67 | -5.45% | 115.71 | 122.35 | 243997 | 289179.28 | 5.52% | 38.16 |
| 2026-01-12 | 124.00 | 122.38 | -5.09 | -3.99% | 118.89 | 125.50 | 310268 | 378373.72 | 7.02% | 19.00 |
| 2026-01-09 | 125.01 | 127.47 | -1.28 | -0.99% | 123.60 | 127.66 | 257961 | 324313.81 | 5.83% | 20.15 |
| 2026-01-08 | 134.00 | 128.75 | -5.58 | -4.15% | 127.43 | 139.33 | 320492 | 427875.91 | 7.25% | 6.00 |
| 2026-01-07 | 133.00 | 134.33 | 5.83 | 4.54% | 128.30 | 137.77 | 319731 | 425122.19 | 7.23% | 63.04 |
| 2026-01-06 | 129.28 | 128.50 | -1.98 | -1.52% | 128.00 | 133.28 | 193875 | 251189.38 | 4.38% | 52.07 |
| 2026-01-05 | 135.00 | 130.48 | -0.87 | -0.66% | 129.49 | 136.49 | 251749 | 333790.03 | 5.69% | 25.12 |
| 2025-12-31 | 137.50 | 131.35 | -3.56 | -2.64% | 131.10 | 146.19 | 327476 | 450350.53 | 7.40% | 41.00 |
| 2025-12-30 | 125.39 | 134.91 | 11.69 | 9.49% | 124.66 | 142.66 | 385090 | 515542.78 | 8.71% | 4.00 |
| 2025-12-29 | 123.00 | 123.22 | 0.18 | 0.15% | 122.28 | 129.50 | 222956 | 278495.69 | 5.04% | 31.82 |
| 2025-12-26 | 116.47 | 123.04 | 4.77 | 4.03% | 116.05 | 127.33 | 281646 | 346991.50 | 6.37% | 2.00 |
| 2025-12-25 | 120.58 | 118.27 | -2.75 | -2.27% | 117.77 | 124.88 | 181273 | 217672.03 | 4.10% | 12.00 |
| 2025-12-24 | 119.00 | 121.02 | 2.43 | 2.05% | 117.66 | 124.00 | 177163 | 214886.86 | 4.01% | 39.60 |
| 2025-12-23 | 116.03 | 118.59 | 1.04 | 0.88% | 116.03 | 121.98 | 176321 | 210079.31 | 3.99% | 28.87 |
| 2025-12-22 | 114.00 | 117.55 | 1.58 | 1.36% | 113.98 | 118.64 | 131108 | 153692.78 | 2.96% | 38.97 |
| 2025-12-19 | 118.00 | 115.97 | -3.97 | -3.31% | 114.74 | 118.96 | 154120 | 179188.84 | 3.48% | 18.22 |
| 2025-12-18 | 110.00 | 119.94 | 7.85 | 7.00% | 109.50 | 122.00 | 244808 | 282317.91 | 5.54% | 39.08 |
| 2025-12-17 | 111.11 | 112.09 | 0.09 | 0.08% | 109.31 | 113.10 | 148626 | 165876.36 | 3.36% | 5.00 |
| 2025-12-16 | 110.02 | 112.00 | 1.47 | 1.33% | 108.65 | 113.38 | 165508 | 183685.22 | 3.74% | 141.31 |
| 2025-12-15 | 114.98 | 110.53 | -7.07 | -6.01% | 110.53 | 115.18 | 184927 | 207467.50 | 4.18% | 48.00 |
| 2025-12-12 | 119.47 | 117.60 | -3.30 | -2.73% | 116.80 | 122.95 | 216179 | 256278.91 | 4.89% | 24.00 |
| 2025-12-11 | 121.58 | 120.90 | -1.89 | -1.54% | 118.62 | 126.00 | 241721 | 295735.19 | 5.47% | 27.05 |
| 2025-12-10 | 122.58 | 122.79 | -2.78 | -2.21% | 117.42 | 125.50 | 234539 | 285735.34 | 5.30% | 34.85 |
| 2025-12-09 | 121.43 | 125.57 | 1.38 | 1.11% | 119.50 | 127.78 | 249046 | 307880.94 | 5.63% | 22.00 |
| 2025-12-08 | 115.16 | 124.19 | 10.98 | 9.70% | 113.88 | 127.88 | 304425 | 366360.75 | 6.88% | 22.00 |
| 2025-12-05 | 119.89 | 113.21 | -8.42 | -6.92% | 112.39 | 119.89 | 276126 | 318497.56 | 6.24% | 72.89 |
| 2025-12-04 | 117.00 | 121.63 | 4.63 | 3.96% | 111.60 | 122.86 | 339465 | 399113.97 | 7.68% | 16.56 |
| 2025-12-03 | 117.19 | 117.00 | -0.23 | -0.20% | 114.41 | 118.41 | 195258 | 227356.06 | 4.42% | 31.22 |
| 2025-12-02 | 121.00 | 117.23 | -2.97 | -2.47% | 116.78 | 121.98 | 214754 | 254446.91 | 4.86% | 7.00 |
| 2025-12-01 | 129.95 | 120.20 | -9.80 | -7.54% | 119.00 | 130.63 | 388092 | 477006.53 | 8.78% | 31.46 |
| 2025-11-28 | 134.55 | 130.00 | -4.02 | -3.00% | 122.13 | 136.50 | 471669 | 606168.00 | 10.67% | 14.00 |
| 2025-11-27 | 123.00 | 134.02 | 15.22 | 12.81% | 120.42 | 139.84 | 641457 | 823449.94 | 14.50% | 13.84 |
| 2025-11-26 | 99.00 | 118.80 | 19.80 | 20.00% | 97.29 | 118.80 | 518524 | 561279.19 | 11.72% | 4.24 |
| 2025-11-25 | 97.50 | 99.00 | 2.94 | 3.06% | 95.52 | 103.50 | 275979 | 274127.62 | 6.24% | 135.08 |
上证大盘股票行情在线 K线走势图
东芯股份(688110)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
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
