芯原股份(688521)股票行情
芯原股份(688521)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 |
|---|
| 2026-02-04 | 224.51 | 220.40 | -6.38 | -2.81% | 215.50 | 227.99 | 116533 | 257645.20 | 2.22% | 0.00 |
| 2026-02-03 | 214.01 | 226.78 | 18.93 | 9.11% | 208.40 | 231.96 | 207802 | 457160.41 | 3.95% | 8.00 |
| 2026-02-02 | 215.00 | 207.85 | -14.16 | -6.38% | 207.20 | 219.95 | 174207 | 371372.53 | 3.31% | 2.00 |
| 2026-01-30 | 209.30 | 222.01 | 12.60 | 6.02% | 206.10 | 229.75 | 235322 | 513857.94 | 4.48% | 5.00 |
| 2026-01-29 | 216.99 | 209.41 | -11.59 | -5.24% | 209.41 | 229.58 | 199430 | 433697.50 | 3.79% | 9.38 |
| 2026-01-28 | 228.63 | 221.00 | -9.20 | -4.00% | 215.20 | 231.35 | 219135 | 483903.22 | 4.17% | 0.00 |
| 2026-01-27 | 221.80 | 230.20 | 8.39 | 3.78% | 217.33 | 231.00 | 214869 | 482795.56 | 4.09% | 6.00 |
| 2026-01-26 | 216.00 | 221.81 | 15.21 | 7.36% | 216.00 | 237.79 | 268035 | 605576.94 | 5.10% | 9.00 |
| 2026-01-23 | 200.78 | 206.60 | 2.75 | 1.35% | 192.84 | 208.88 | 205930 | 412346.66 | 3.92% | 0.00 |
| 2026-01-22 | 195.50 | 203.85 | 9.61 | 4.95% | 191.81 | 204.24 | 202804 | 400531.31 | 3.86% | 6.70 |
| 2026-01-21 | 184.00 | 194.24 | 7.96 | 4.27% | 184.00 | 200.00 | 253962 | 493918.25 | 4.83% | 7.00 |
| 2026-01-20 | 180.40 | 186.28 | 5.56 | 3.08% | 173.38 | 188.40 | 224101 | 405951.34 | 4.26% | 12.00 |
| 2026-01-19 | 178.00 | 180.72 | 2.72 | 1.53% | 175.69 | 186.88 | 180738 | 328478.53 | 3.44% | 11.21 |
| 2026-01-16 | 181.00 | 178.00 | -3.45 | -1.90% | 169.80 | 184.58 | 237619 | 420261.03 | 4.52% | 4.00 |
| 2026-01-15 | 182.51 | 181.45 | 0.48 | 0.27% | 174.72 | 187.89 | 211554 | 381502.78 | 4.02% | 3.00 |
| 2026-01-14 | 172.00 | 180.97 | 10.05 | 5.88% | 166.66 | 189.33 | 327355 | 585041.69 | 6.23% | 2.00 |
| 2026-01-13 | 175.62 | 170.92 | -4.29 | -2.45% | 170.30 | 181.20 | 272767 | 479136.00 | 5.19% | 0.00 |
| 2026-01-12 | 173.37 | 175.21 | 5.23 | 3.08% | 165.50 | 177.88 | 296444 | 511137.19 | 5.64% | 2.00 |
| 2026-01-09 | 158.00 | 169.98 | 11.88 | 7.51% | 156.00 | 175.49 | 302654 | 502977.38 | 5.76% | 4.00 |
| 2026-01-08 | 153.00 | 158.10 | 5.86 | 3.85% | 150.15 | 164.94 | 267656 | 427331.22 | 5.09% | 4.00 |
| 2026-01-07 | 153.00 | 152.24 | 3.44 | 2.31% | 145.02 | 156.50 | 276663 | 418549.44 | 5.26% | 0.00 |
| 2026-01-06 | 143.50 | 148.80 | 4.57 | 3.17% | 142.11 | 149.50 | 218020 | 319612.06 | 4.15% | 7.00 |
| 2026-01-05 | 139.90 | 144.23 | 7.26 | 5.30% | 136.80 | 145.88 | 224199 | 318261.78 | 4.26% | 2.00 |
| 2025-12-31 | 142.00 | 136.97 | -4.02 | -2.85% | 134.73 | 143.00 | 173930 | 239033.17 | 3.31% | 15.95 |
| 2025-12-30 | 134.64 | 140.99 | 5.79 | 4.28% | 134.00 | 144.41 | 285876 | 401732.09 | 5.44% | 2.00 |
| 2025-12-29 | 130.00 | 135.20 | 7.30 | 5.71% | 130.00 | 145.50 | 317697 | 440743.56 | 6.34% | 4.00 |
| 2025-12-26 | 126.10 | 127.90 | 0.25 | 0.20% | 124.00 | 128.70 | 159969 | 201815.42 | 3.19% | 0.00 |
| 2025-12-25 | 133.00 | 127.65 | -9.35 | -6.82% | 127.41 | 133.00 | 223295 | 288694.06 | 4.46% | 14.00 |
| 2025-12-24 | 129.99 | 137.00 | 6.59 | 5.05% | 126.08 | 139.39 | 242507 | 321597.41 | 4.84% | 9.08 |
| 2025-12-23 | 128.01 | 130.41 | 1.51 | 1.17% | 127.22 | 132.95 | 125756 | 163387.69 | 2.51% | 4.00 |
| 2025-12-22 | 125.88 | 128.90 | 3.79 | 3.03% | 125.70 | 130.03 | 103754 | 133433.03 | 2.07% | 2.00 |
| 2025-12-19 | 128.50 | 125.11 | -2.91 | -2.27% | 124.93 | 129.48 | 103316 | 130665.00 | 2.06% | 10.42 |
| 2025-12-18 | 129.50 | 128.02 | -3.39 | -2.58% | 128.00 | 131.75 | 72986 | 94446.93 | 1.46% | 0.00 |
| 2025-12-17 | 128.88 | 131.41 | 2.53 | 1.96% | 126.88 | 132.37 | 102924 | 133601.69 | 2.05% | 0.00 |
| 2025-12-16 | 133.20 | 128.88 | -2.72 | -2.07% | 128.08 | 134.22 | 114522 | 149923.66 | 2.29% | 2.00 |
| 2025-12-15 | 141.50 | 131.60 | -17.44 | -11.70% | 131.60 | 141.88 | 265860 | 361785.12 | 5.31% | 10.00 |
| 2025-12-12 | 137.88 | 149.04 | 10.04 | 7.22% | 137.16 | 151.80 | 326656 | 478458.38 | 6.52% | 3.00 |
| 2025-12-11 | 144.06 | 139.00 | -4.80 | -3.34% | 138.06 | 145.17 | 114452 | 161029.22 | 2.28% | 8.00 |
| 2025-12-10 | 140.50 | 143.80 | 1.80 | 1.27% | 136.81 | 144.40 | 137435 | 193196.75 | 2.74% | 13.84 |
| 2025-12-09 | 141.16 | 142.00 | -2.13 | -1.48% | 139.90 | 145.37 | 133028 | 189450.89 | 2.66% | 2.00 |
| 2025-12-08 | 138.34 | 144.13 | 5.25 | 3.78% | 138.34 | 145.18 | 146665 | 208865.20 | 2.93% | 11.00 |
| 2025-12-05 | 141.00 | 138.88 | -4.35 | -3.04% | 136.88 | 142.92 | 126708 | 176413.00 | 2.53% | 4.00 |
| 2025-12-04 | 139.00 | 143.23 | 3.24 | 2.31% | 136.80 | 143.45 | 105488 | 147921.53 | 2.11% | 0.00 |
| 2025-12-03 | 142.00 | 139.99 | -2.43 | -1.71% | 139.11 | 143.07 | 96526 | 135867.61 | 1.93% | 0.00 |
| 2025-12-02 | 149.00 | 142.42 | -10.93 | -7.13% | 141.85 | 149.99 | 170983 | 246228.33 | 3.41% | 8.00 |
| 2025-12-01 | 155.32 | 153.35 | -2.75 | -1.76% | 148.50 | 156.00 | 160910 | 244199.69 | 3.21% | 2.00 |
| 2025-11-28 | 153.03 | 156.10 | 0.62 | 0.40% | 150.50 | 159.50 | 157216 | 244221.31 | 3.14% | 8.52 |
| 2025-11-27 | 157.50 | 155.48 | 2.48 | 1.62% | 153.21 | 165.00 | 259886 | 412063.50 | 5.19% | 13.00 |
| 2025-11-26 | 145.81 | 153.00 | 7.69 | 5.29% | 144.58 | 157.75 | 190310 | 292146.62 | 3.80% | 0.00 |
| 2025-11-25 | 145.77 | 145.31 | 5.78 | 4.14% | 144.50 | 152.45 | 167751 | 248184.09 | 3.35% | 4.01 |
| 2025-11-24 | 146.71 | 139.53 | -4.60 | -3.19% | 135.61 | 147.00 | 145570 | 202349.70 | 2.91% | 3.00 |
| 2025-11-21 | 146.33 | 144.13 | -8.31 | -5.45% | 144.00 | 148.79 | 117583 | 171695.30 | 2.35% | 2.00 |
| 2025-11-20 | 156.50 | 152.44 | 0.02 | 0.01% | 150.80 | 159.00 | 110873 | 170541.73 | 2.21% | 0.00 |
| 2025-11-19 | 153.54 | 152.42 | -2.08 | -1.35% | 151.00 | 156.64 | 91690 | 140279.12 | 1.83% | 5.68 |
| 2025-11-18 | 155.00 | 154.50 | -2.30 | -1.47% | 153.51 | 160.88 | 156882 | 245206.33 | 3.13% | 15.00 |
| 2025-11-17 | 150.00 | 156.80 | 11.28 | 7.75% | 147.00 | 160.19 | 250587 | 386645.59 | 5.00% | 3.00 |
| 2025-11-14 | 144.88 | 145.52 | -2.47 | -1.67% | 143.55 | 148.88 | 93376 | 137078.77 | 1.86% | 2.00 |
| 2025-11-13 | 143.00 | 147.99 | 4.99 | 3.49% | 142.55 | 153.33 | 163956 | 241782.73 | 3.27% | 5.00 |
| 2025-11-12 | 144.00 | 143.00 | -1.45 | -1.00% | 140.20 | 144.88 | 108275 | 153883.80 | 2.16% | 0.00 |
| 2025-11-11 | 149.85 | 144.45 | -4.32 | -2.90% | 143.88 | 150.99 | 90788 | 132773.73 | 1.81% | 2.00 |
| 2025-11-10 | 152.02 | 148.77 | -3.25 | -2.14% | 146.71 | 154.44 | 100330 | 149541.42 | 2.00% | 4.60 |
| 2025-11-07 | 153.84 | 152.02 | -5.33 | -3.39% | 151.25 | 155.00 | 103303 | 157708.20 | 2.06% | 0.00 |
| 2025-11-06 | 154.98 | 157.35 | 6.01 | 3.97% | 152.30 | 158.80 | 149028 | 231908.73 | 2.97% | 3.00 |
| 2025-11-05 | 150.98 | 151.34 | -1.80 | -1.18% | 149.72 | 153.00 | 99777 | 150711.70 | 1.99% | 7.00 |
| 2025-11-04 | 157.00 | 153.14 | -3.71 | -2.37% | 152.10 | 158.12 | 93004 | 144024.75 | 1.86% | 7.00 |
| 2025-11-03 | 158.60 | 156.85 | -2.65 | -1.66% | 154.01 | 158.61 | 95896 | 149486.05 | 1.91% | 0.00 |
| 2025-10-31 | 163.86 | 159.50 | -3.10 | -1.91% | 159.10 | 165.38 | 127131 | 204733.45 | 2.54% | 2.01 |
| 2025-10-30 | 167.05 | 162.60 | -5.18 | -3.09% | 161.82 | 167.77 | 124927 | 205047.55 | 2.49% | 2.00 |
| 2025-10-29 | 169.58 | 167.78 | -2.22 | -1.31% | 162.80 | 171.97 | 169200 | 281351.00 | 3.38% | 7.00 |
| 2025-10-28 | 171.60 | 170.00 | -5.38 | -3.07% | 168.21 | 173.85 | 142896 | 244286.69 | 2.85% | 5.00 |
| 2025-10-27 | 179.00 | 175.38 | -1.50 | -0.85% | 171.00 | 180.00 | 200966 | 350337.41 | 4.01% | 6.36 |
| 2025-10-24 | 174.90 | 176.88 | 9.78 | 5.85% | 171.61 | 178.98 | 203449 | 358150.38 | 4.06% | 11.50 |
| 2025-10-23 | 169.00 | 167.10 | -4.80 | -2.79% | 163.88 | 171.00 | 100585 | 166890.02 | 2.01% | 2.00 |
| 2025-10-22 | 167.50 | 171.90 | 3.40 | 2.02% | 166.11 | 174.90 | 142740 | 243012.17 | 2.85% | 11.13 |
| 2025-10-21 | 161.00 | 168.50 | 8.13 | 5.07% | 158.80 | 169.50 | 162901 | 269919.22 | 3.25% | 5.00 |
| 2025-10-20 | 164.44 | 160.37 | 1.35 | 0.85% | 158.59 | 166.99 | 135718 | 221056.23 | 2.71% | 0.00 |
| 2025-10-17 | 170.33 | 159.02 | -11.68 | -6.84% | 159.02 | 171.00 | 180153 | 294184.69 | 3.60% | 4.00 |
| 2025-10-16 | 174.47 | 170.70 | -0.13 | -0.08% | 169.05 | 178.00 | 141573 | 245749.41 | 2.83% | 0.00 |
| 2025-10-15 | 168.30 | 170.83 | 2.59 | 1.54% | 166.27 | 173.30 | 141568 | 239457.81 | 2.83% | 5.00 |
| 2025-10-14 | 194.90 | 168.24 | -18.26 | -9.79% | 166.60 | 194.90 | 229570 | 408317.00 | 4.58% | 0.00 |
上证大盘股票行情在线 K线走势图
芯原股份(688521)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
