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 |
|---|
| 2026-02-05 | 63.33 | 64.28 | 0.10 | 0.16% | 63.33 | 65.15 | 47414 | 30519.85 | 1.89% | 0.00 |
| 2026-02-04 | 65.02 | 64.18 | -1.36 | -2.08% | 63.24 | 65.36 | 52368 | 33598.10 | 2.09% | 0.00 |
| 2026-02-03 | 65.02 | 65.54 | 1.39 | 2.17% | 64.50 | 65.97 | 50104 | 32758.41 | 2.00% | 2.00 |
| 2026-02-02 | 66.34 | 64.15 | -3.21 | -4.77% | 63.80 | 67.28 | 65495 | 42789.51 | 2.62% | 0.00 |
| 2026-01-30 | 67.15 | 67.36 | 0.04 | 0.06% | 64.75 | 67.99 | 66989 | 44617.88 | 2.68% | 0.00 |
| 2026-01-29 | 69.11 | 67.32 | -2.38 | -3.41% | 67.06 | 70.27 | 69574 | 47577.50 | 2.78% | 0.00 |
| 2026-01-28 | 70.86 | 69.70 | -1.45 | -2.04% | 69.00 | 71.79 | 58266 | 40732.12 | 2.33% | 4.00 |
| 2026-01-27 | 69.00 | 71.15 | 2.05 | 2.97% | 67.40 | 71.31 | 74239 | 51595.93 | 2.97% | 0.00 |
| 2026-01-26 | 74.90 | 69.10 | -4.60 | -6.24% | 69.06 | 74.97 | 106936 | 75929.17 | 4.27% | 0.00 |
| 2026-01-23 | 70.71 | 73.70 | 3.16 | 4.48% | 70.71 | 74.38 | 100201 | 73230.63 | 4.00% | 0.00 |
| 2026-01-22 | 71.81 | 70.54 | -0.61 | -0.86% | 70.14 | 72.44 | 58289 | 41375.75 | 2.33% | 0.00 |
| 2026-01-21 | 69.04 | 71.15 | 1.25 | 1.79% | 68.66 | 71.90 | 66970 | 47510.42 | 2.68% | 2.00 |
| 2026-01-20 | 72.76 | 69.90 | -2.61 | -3.60% | 69.19 | 72.90 | 81246 | 57187.73 | 3.25% | 0.00 |
| 2026-01-19 | 73.50 | 72.51 | -0.75 | -1.02% | 71.61 | 73.78 | 54303 | 39463.79 | 2.17% | 2.00 |
| 2026-01-16 | 71.85 | 73.26 | 2.68 | 3.80% | 70.70 | 73.69 | 97157 | 70183.71 | 3.88% | 0.00 |
| 2026-01-15 | 70.22 | 70.58 | -0.35 | -0.49% | 68.26 | 70.70 | 98657 | 68529.08 | 3.94% | 2.00 |
| 2026-01-14 | 72.96 | 70.93 | -1.67 | -2.30% | 69.93 | 74.05 | 148154 | 106808.45 | 5.92% | 2.00 |
| 2026-01-13 | 75.88 | 72.60 | -4.50 | -5.84% | 71.55 | 76.00 | 171498 | 125389.09 | 6.85% | 6.00 |
| 2026-01-12 | 76.88 | 77.10 | 2.11 | 2.81% | 76.50 | 80.58 | 185180 | 144931.06 | 7.40% | 8.00 |
| 2026-01-09 | 72.74 | 74.99 | 3.44 | 4.81% | 71.00 | 75.00 | 135234 | 99625.78 | 5.40% | 7.00 |
| 2026-01-08 | 68.81 | 71.55 | 2.22 | 3.20% | 68.75 | 72.77 | 139452 | 99439.76 | 5.57% | 0.00 |
| 2026-01-07 | 68.47 | 69.33 | 0.73 | 1.06% | 67.60 | 70.00 | 103423 | 71289.93 | 4.13% | 0.00 |
| 2026-01-06 | 68.46 | 68.60 | -0.31 | -0.45% | 67.35 | 69.36 | 116590 | 79525.95 | 4.66% | 0.00 |
| 2026-01-05 | 67.42 | 68.91 | 2.80 | 4.24% | 67.02 | 70.18 | 127959 | 87829.75 | 5.11% | 0.00 |
| 2025-12-31 | 66.97 | 66.11 | -0.70 | -1.05% | 65.40 | 67.20 | 90194 | 59542.83 | 3.60% | 0.00 |
| 2025-12-30 | 66.99 | 66.81 | -0.38 | -0.57% | 66.67 | 68.33 | 86682 | 58326.91 | 3.46% | 11.47 |
| 2025-12-29 | 68.25 | 67.19 | -1.06 | -1.55% | 66.77 | 69.65 | 108926 | 73944.91 | 4.35% | 5.00 |
| 2025-12-26 | 66.34 | 68.25 | 1.93 | 2.91% | 66.16 | 70.18 | 157250 | 107964.43 | 6.28% | 10.00 |
| 2025-12-25 | 63.50 | 66.32 | 2.83 | 4.46% | 63.22 | 66.85 | 124894 | 81825.90 | 4.99% | 0.00 |
| 2025-12-24 | 62.07 | 63.49 | 1.37 | 2.21% | 61.67 | 63.72 | 71253 | 44776.57 | 2.85% | 7.00 |
| 2025-12-23 | 63.40 | 62.12 | -1.28 | -2.02% | 61.45 | 63.70 | 84699 | 52780.54 | 3.38% | 3.00 |
| 2025-12-22 | 63.02 | 63.40 | 1.04 | 1.67% | 63.02 | 64.50 | 77788 | 49595.95 | 3.11% | 9.00 |
| 2025-12-19 | 63.11 | 62.36 | -0.75 | -1.19% | 62.14 | 64.63 | 84532 | 53408.52 | 3.38% | 0.00 |
| 2025-12-18 | 62.50 | 63.11 | 0.29 | 0.46% | 62.26 | 65.25 | 121804 | 78240.74 | 4.87% | 0.00 |
| 2025-12-17 | 62.85 | 62.82 | -0.34 | -0.54% | 61.00 | 63.76 | 85027 | 52860.73 | 3.40% | 2.00 |
| 2025-12-16 | 65.00 | 63.16 | -1.09 | -1.70% | 62.52 | 65.57 | 78020 | 49579.96 | 3.12% | 2.00 |
| 2025-12-15 | 65.31 | 64.25 | -2.03 | -3.06% | 64.20 | 66.77 | 117465 | 76423.60 | 4.69% | 0.00 |
| 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 |
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
