芯动联科(688582)股票行情
芯动联科(688582)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 |
|---|
| 2025-12-12 | 58.81 | 66.28 | 7.58 | 12.91% | 57.91 | 67.33 | 210807 | 133266.50 | 8.42% | 2.00 |
| 2025-12-11 | 59.84 | 58.70 | -0.82 | -1.38% | 58.70 | 60.02 | 54344 | 32261.61 | 2.17% | 0.01 |
| 2025-12-10 | 60.20 | 59.52 | -1.48 | -2.43% | 57.69 | 60.39 | 108812 | 63965.11 | 4.35% | 11.00 |
| 2025-12-09 | 61.63 | 61.00 | -0.79 | -1.28% | 60.69 | 62.82 | 65193 | 40220.18 | 2.61% | 0.00 |
| 2025-12-08 | 62.01 | 61.79 | 0.26 | 0.42% | 61.42 | 62.49 | 75506 | 46731.26 | 3.02% | 2.00 |
| 2025-12-05 | 59.27 | 61.53 | 2.26 | 3.81% | 58.90 | 62.30 | 88725 | 53984.35 | 3.55% | 2.00 |
| 2025-12-04 | 59.01 | 59.27 | 0.26 | 0.44% | 58.67 | 60.14 | 40593 | 24120.95 | 1.62% | 2.00 |
| 2025-12-03 | 60.15 | 59.01 | -1.33 | -2.20% | 58.70 | 60.18 | 49097 | 29157.19 | 1.96% | 15.00 |
| 2025-12-02 | 60.30 | 60.34 | -0.34 | -0.56% | 59.80 | 61.30 | 49899 | 30177.48 | 1.99% | 0.00 |
| 2025-12-01 | 61.20 | 60.68 | 0.68 | 1.13% | 59.81 | 61.58 | 66862 | 40443.73 | 2.67% | 0.00 |
| 2025-11-28 | 59.94 | 60.00 | -0.81 | -1.33% | 58.86 | 60.40 | 68279 | 40811.64 | 2.73% | 0.00 |
| 2025-11-27 | 57.00 | 60.81 | 3.53 | 6.16% | 56.90 | 61.86 | 126120 | 75882.94 | 5.04% | 0.00 |
| 2025-11-26 | 57.72 | 57.28 | -0.03 | -0.05% | 56.51 | 58.50 | 42641 | 24529.58 | 1.70% | 2.00 |
| 2025-11-25 | 56.53 | 57.31 | 1.05 | 1.87% | 56.18 | 58.25 | 52405 | 30128.75 | 2.09% | 2.00 |
| 2025-11-24 | 54.70 | 56.26 | 2.22 | 4.11% | 54.17 | 56.50 | 58710 | 32717.37 | 2.35% | 2.00 |
| 2025-11-21 | 55.51 | 54.04 | -1.97 | -3.52% | 53.85 | 56.00 | 56166 | 30685.21 | 2.24% | 2.00 |
| 2025-11-20 | 57.02 | 56.01 | -0.44 | -0.78% | 56.01 | 57.84 | 41154 | 23317.83 | 1.64% | 3.00 |
| 2025-11-19 | 57.78 | 56.45 | -1.38 | -2.39% | 56.38 | 58.22 | 37199 | 21223.09 | 1.49% | 0.00 |
| 2025-11-18 | 58.00 | 57.83 | -0.22 | -0.38% | 57.59 | 58.64 | 33416 | 19408.75 | 1.34% | 0.00 |
| 2025-11-17 | 58.03 | 58.05 | 0.04 | 0.07% | 57.48 | 58.88 | 31758 | 18430.78 | 1.27% | 0.00 |
| 2025-11-14 | 58.80 | 58.01 | -1.61 | -2.70% | 58.01 | 59.29 | 33759 | 19826.61 | 1.35% | 2.00 |
| 2025-11-13 | 59.27 | 59.62 | 0.34 | 0.57% | 58.70 | 59.63 | 38066 | 22522.22 | 1.53% | 35.67 |
| 2025-11-12 | 58.88 | 59.28 | 0.32 | 0.54% | 58.02 | 59.65 | 38807 | 22924.90 | 1.56% | 2.00 |
| 2025-11-11 | 60.88 | 58.96 | -1.73 | -2.85% | 58.77 | 61.08 | 46048 | 27457.29 | 1.85% | 0.00 |
| 2025-11-10 | 61.18 | 60.69 | -0.12 | -0.20% | 59.90 | 61.46 | 43549 | 26336.09 | 1.75% | 0.00 |
| 2025-11-07 | 61.98 | 60.81 | -1.51 | -2.42% | 60.76 | 61.98 | 42954 | 26230.33 | 1.72% | 10.00 |
| 2025-11-06 | 61.94 | 62.32 | 0.46 | 0.74% | 61.21 | 62.84 | 49210 | 30567.96 | 1.97% | 0.00 |
| 2025-11-05 | 61.50 | 61.86 | -0.40 | -0.64% | 61.16 | 62.20 | 34205 | 21085.23 | 1.37% | 0.00 |
| 2025-11-04 | 64.02 | 62.26 | -1.77 | -2.76% | 61.80 | 64.38 | 47797 | 29973.24 | 1.92% | 0.00 |
| 2025-11-03 | 64.34 | 64.03 | -0.31 | -0.48% | 62.60 | 64.34 | 47062 | 29815.85 | 1.89% | 0.00 |
| 2025-10-31 | 64.54 | 64.34 | -0.26 | -0.40% | 64.01 | 65.20 | 47835 | 30829.86 | 1.92% | 0.00 |
| 2025-10-30 | 65.96 | 64.60 | -1.36 | -2.06% | 64.49 | 65.98 | 50738 | 32984.93 | 2.04% | 2.89 |
| 2025-10-29 | 66.59 | 65.96 | -1.24 | -1.85% | 64.81 | 67.20 | 87271 | 57247.20 | 3.50% | 2.00 |
| 2025-10-28 | 67.29 | 67.20 | -0.43 | -0.64% | 66.51 | 68.59 | 56022 | 37920.88 | 2.25% | 0.00 |
| 2025-10-27 | 69.38 | 67.63 | -0.92 | -1.34% | 67.21 | 69.71 | 63734 | 43495.64 | 2.56% | 0.00 |
| 2025-10-24 | 67.48 | 68.55 | 1.43 | 2.13% | 67.48 | 68.78 | 45475 | 30991.37 | 1.82% | 2.00 |
| 2025-10-23 | 67.00 | 67.12 | -0.28 | -0.42% | 65.53 | 67.36 | 27201 | 18030.03 | 1.09% | 0.00 |
| 2025-10-22 | 66.40 | 67.40 | 0.84 | 1.26% | 65.94 | 68.72 | 50379 | 34106.40 | 2.02% | 2.00 |
| 2025-10-21 | 65.50 | 66.56 | 1.36 | 2.09% | 64.42 | 66.60 | 55297 | 36278.82 | 2.22% | 0.00 |
| 2025-10-20 | 66.28 | 65.20 | 0.15 | 0.23% | 64.41 | 66.50 | 52248 | 34078.84 | 2.10% | 2.00 |
| 2025-10-17 | 67.68 | 65.05 | -2.80 | -4.13% | 64.80 | 68.11 | 57614 | 38049.22 | 2.31% | 2.00 |
| 2025-10-16 | 69.50 | 67.85 | -1.84 | -2.64% | 67.14 | 69.56 | 69859 | 47598.75 | 2.80% | 0.00 |
| 2025-10-15 | 71.48 | 69.69 | -3.69 | -5.03% | 67.03 | 71.48 | 97430 | 67411.59 | 3.91% | 2.00 |
| 2025-10-14 | 77.76 | 73.38 | -4.48 | -5.75% | 73.29 | 79.10 | 78718 | 59731.32 | 3.16% | 0.00 |
| 2025-10-13 | 74.78 | 77.86 | 0.61 | 0.79% | 74.70 | 77.99 | 59409 | 45341.86 | 2.38% | 0.00 |
| 2025-10-10 | 78.10 | 77.25 | -1.58 | -2.00% | 76.64 | 79.97 | 73450 | 57327.50 | 2.95% | 0.00 |
| 2025-10-09 | 78.00 | 78.83 | 2.18 | 2.84% | 77.00 | 80.22 | 84305 | 66761.48 | 3.38% | 0.00 |
| 2025-09-30 | 75.50 | 76.65 | 1.45 | 1.93% | 75.44 | 77.76 | 52613 | 40458.31 | 2.11% | 0.00 |
| 2025-09-29 | 75.07 | 75.20 | 0.02 | 0.03% | 74.64 | 76.35 | 51369 | 38727.45 | 2.06% | 3.10 |
| 2025-09-26 | 77.80 | 75.18 | -3.02 | -3.86% | 75.10 | 79.02 | 55352 | 42520.38 | 2.22% | 0.00 |
| 2025-09-25 | 78.53 | 78.20 | -0.52 | -0.66% | 77.68 | 79.50 | 53940 | 42267.77 | 2.16% | 0.00 |
| 2025-09-24 | 75.89 | 78.72 | 2.32 | 3.04% | 75.64 | 79.94 | 64551 | 50381.57 | 2.59% | 0.00 |
| 2025-09-23 | 78.94 | 76.40 | -2.18 | -2.77% | 74.35 | 79.98 | 81704 | 62457.89 | 3.28% | 0.00 |
| 2025-09-22 | 78.24 | 78.58 | 1.12 | 1.45% | 77.61 | 79.77 | 54267 | 42764.17 | 2.18% | 0.00 |
| 2025-09-19 | 80.28 | 77.46 | -2.52 | -3.15% | 76.76 | 80.85 | 64478 | 50868.79 | 2.59% | 0.00 |
| 2025-09-18 | 78.58 | 80.14 | 1.17 | 1.48% | 78.56 | 82.89 | 112070 | 90410.43 | 4.50% | 0.00 |
| 2025-09-17 | 76.60 | 78.97 | 3.17 | 4.18% | 76.00 | 79.20 | 79486 | 62041.68 | 3.19% | 0.00 |
| 2025-09-16 | 75.00 | 75.80 | 0.64 | 0.85% | 74.50 | 76.19 | 55693 | 41990.43 | 2.23% | 0.00 |
| 2025-09-15 | 78.01 | 75.16 | -0.83 | -1.09% | 75.16 | 78.90 | 66422 | 50873.25 | 2.67% | 0.00 |
| 2025-09-12 | 76.34 | 75.99 | 0.03 | 0.04% | 75.89 | 78.17 | 63292 | 48645.05 | 2.54% | 0.00 |
| 2025-09-11 | 73.16 | 75.96 | 2.54 | 3.46% | 72.42 | 76.70 | 68350 | 51326.20 | 2.74% | 0.00 |
| 2025-09-10 | 73.20 | 73.42 | 0.24 | 0.33% | 72.90 | 74.65 | 36232 | 26737.95 | 1.45% | 0.00 |
| 2025-09-09 | 74.87 | 73.18 | -1.52 | -2.03% | 72.45 | 75.13 | 45373 | 33359.44 | 1.82% | 0.00 |
| 2025-09-08 | 74.79 | 74.70 | 1.14 | 1.55% | 73.56 | 75.85 | 56873 | 42519.35 | 2.28% | 0.00 |
| 2025-09-05 | 71.85 | 73.56 | 1.70 | 2.37% | 70.83 | 73.97 | 64738 | 47072.82 | 2.60% | 0.00 |
| 2025-09-04 | 77.90 | 71.86 | -4.29 | -5.63% | 70.30 | 80.00 | 104525 | 77473.09 | 4.19% | 0.00 |
| 2025-09-03 | 77.89 | 76.15 | -1.11 | -1.44% | 75.34 | 78.66 | 70746 | 54223.32 | 2.84% | 0.00 |
| 2025-09-02 | 80.75 | 77.26 | -4.24 | -5.20% | 76.90 | 81.97 | 97833 | 77034.32 | 3.93% | 0.00 |
| 2025-09-01 | 81.00 | 81.50 | 0.89 | 1.10% | 79.52 | 83.53 | 97906 | 80003.07 | 3.93% | 0.00 |
| 2025-08-29 | 81.14 | 80.61 | -0.29 | -0.36% | 80.08 | 82.54 | 95285 | 77404.55 | 3.82% | 3.00 |
| 2025-08-28 | 78.88 | 80.90 | 1.72 | 2.17% | 77.30 | 80.97 | 108180 | 85548.02 | 4.34% | 3.60 |
| 2025-08-27 | 80.03 | 79.18 | -2.09 | -2.57% | 78.68 | 82.82 | 136398 | 109752.95 | 5.47% | 1.00 |
| 2025-08-26 | 82.55 | 81.27 | -1.56 | -1.88% | 80.51 | 82.55 | 66289 | 54032.11 | 2.66% | 0.00 |
| 2025-08-25 | 81.30 | 82.83 | 1.88 | 2.32% | 80.60 | 84.69 | 141337 | 116496.22 | 5.67% | 6.65 |
| 2025-08-22 | 79.01 | 80.95 | 1.55 | 1.95% | 78.90 | 82.20 | 124902 | 100609.78 | 5.01% | 0.00 |
| 2025-08-21 | 82.41 | 79.40 | -3.61 | -4.35% | 78.27 | 83.02 | 121800 | 97397.28 | 4.89% | 2.00 |
| 2025-08-20 | 78.76 | 83.01 | 3.36 | 4.22% | 78.00 | 83.50 | 163691 | 133154.70 | 6.57% | 0.00 |
| 2025-08-19 | 85.06 | 79.65 | -7.35 | -8.45% | 78.80 | 85.06 | 202847 | 164559.66 | 8.14% | 0.00 |
| 2025-08-18 | 77.42 | 87.00 | 11.40 | 15.08% | 75.21 | 88.95 | 208836 | 169701.69 | 8.38% | 5.00 |
| 2025-08-15 | 67.52 | 75.60 | 8.34 | 12.40% | 67.06 | 76.87 | 152557 | 109567.22 | 6.12% | 0.00 |
上证大盘股票行情在线 K线走势图
芯动联科(688582)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
