首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 中芯集成688469
    4. 返回上一页 刷新
股票代码（例：sh688469）       98条   (进入中芯集成股票专站) 中芯集成股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 5.25 5.29 5.23 5.28 0.96% 9999.99% 0% 8860250 0.4664 90.44 0.05 0% 0 0% 0 0% 0 0% 0%
20230927 5.21 5.25 5.21 5.23 0.38% 9999.99% 0% 6793998 0.3554 67.35 0.05 0% 0 0% 0 0% 0 0% 0%
20230926 5.25 5.27 5.21 5.21 -0.95% 9999.99% 0% 8097282 0.4245 72.36 0.05 0% 0 0% 0 0% 0 0% 0%
20230925 5.31 5.31 5.26 5.26 -0.94% 9999.99% 0% 7805851 0.4115 65.94 0.05 0% 0 0% 0 0% 0 0% 0%
20230922 5.22 5.32 5.22 5.31 1.53% 9999.99% 0% 9634247 0.5085 75.63 0.05 0% 0 0% 0 0% 0 0% 0%
20230921 5.23 5.28 5.22 5.23 -0.57% 9999.99% 0% 6097900 0.3197 45.38 0.05 0% 0 0% 0 0% 0 0% 0%
20230920 5.29 5.31 5.26 5.26 -0.57% 9999.99% 0% 6095315 0.3219 36.53 0.05 0% 0 0% 0 0% 0 0% 0%
20230919 5.3 5.33 5.28 5.29 -0.38% 9999.99% 0% 8530056 0.452 42.54 0.05 0% 0 0% 0 0% 0 0% 0%
20230918 5.32 5.35 5.28 5.31 -0.56% 9999.99% 0% 12727274 0.6759 51.96 0.05 0% 0 0% 0 0% 0 0% 0%
20230915 5.36 5.44 5.32 5.34 0.19% 9999.99% 0% 15492435 0.8313 54.46 0.05 0% 0 0% 0 0% 0 0% 0%
20230914 5.36 5.37 5.31 5.33 -0.74% 9999.99% 0% 11111357 0.5928 33.64 0.05 0% 0 0% 0 0% 0 0% 0%
20230913 5.45 5.46 5.33 5.37 -1.29% 9999.99% 0% 17554992 0.9459 40.11 0.05 0% 0 0% 0 0% 0 0% 0%
20230912 5.48 5.49 5.44 5.44 -0.91% 9999.99% 0% 14746870 0.8045 31.46 0.05 0% 0 0% 0 0% 0 0% 0%
20230911 5.48 5.51 5.45 5.49 0.18% 9999.99% 0% 16232484 0.8905 34.1 0.05 0% 0 0% 0 0% 0 0% 0%
20230908 5.44 5.51 5.44 5.48 0.37% 9999.99% 0% 15394571 0.8434 32.07 0.05 0% 0 0% 0 0% 0 0% 0%
20230907 5.63 5.64 5.45 5.46 -3.7% 9000% 0% 38045756 2.1043 79.22 0.06 0% 0 0% 0 0% 0 0% 0%
20230906 5.5 5.68 5.5 5.67 2.16% 9350% 0% 39041541 2.1936 87.15 0.06 0% 0 0% 0 0% 0 0% 0%
20230905 5.66 5.77 5.55 5.55 -2.63% 9150% 0% 50366687 2.843 119.63 0.06 0% 0 0% 0 0% 0 0% 0%
20230904 5.61 5.71 5.5 5.7 2.15% 9400% 0% 52405796 2.9321 131.26 0.06 0% 0 0% 0 0% 0 0% 0%
20230901 5.62 5.7 5.54 5.58 -2.28% 9200% 0% 56937232 3.1868 159.51 0.06 0% 0 0% 0 0% 0 0% 0%
20230831 5.35 5.93 5.31 5.71 5.94% 9416.67% 0% 115240669 6.5259 365.76 0.06 0% 0 0% 0 0% 0 0% 0%
20230830 5.4 5.55 5.34 5.39 2.08% 9999.99% 0% 52928793 2.8868 241.37 0.05 0% 0 0% 0 0% 0 0% 0%
20230829 5.1 5.3 5.09 5.28 3.53% 9999.99% 0% 25225696 1.3199 131.62 0.05 0% 0 0% 0 0% 0 0% 0%
20230828 5.34 5.34 5.09 5.1 0.59% 9999.99% 0% 20659128 1.0734 113.79 0.05 0% 0 0% 0 0% 0 0% 0%
20230825 5.18 5.19 5.06 5.07 -2.69% 9999.99% 0% 21364441 1.0947 119.38 0.05 0% 0 0% 0 0% 0 0% 0%
20230824 5.25 5.26 5.17 5.21 -0.38% 9999.99% 0% 13895251 0.7246 78.13 0.05 0% 0 0% 0 0% 0 0% 0%
20230823 5.33 5.34 5.23 5.23 -2.24% 9999.99% 0% 15159413 0.7985 86.18 0.05 0% 0 0% 0 0% 0 0% 0%
20230822 5.45 5.48 5.23 5.35 -1.83% 9999.99% 0% 26198494 1.4034 152.93 0.05 0% 0 0% 0 0% 0 0% 0%
20230821 5.49 5.51 5.45 5.45 -0.73% 9999.99% 0% 10807676 0.5918 69.2 0.05 0% 0 0% 0 0% 0 0% 0%
20230818 5.47 5.56 5.46 5.49 0.37% 9050% 0% 19161391 1.0585 117.81 0.06 0% 0 0% 0 0% 0 0% 0%
20230817 5.45 5.48 5.42 5.47 0.18% 9999.99% 0% 12276503 0.6688 75.62 0.05 0% 0 0% 0 0% 0 0% 0%
20230816 5.5 5.52 5.46 5.46 -0.91% 9999.99% 0% 13185638 0.7241 80.59 0.05 0% 0 0% 0 0% 0 0% 0%
20230815 5.54 5.55 5.49 5.51 -0.54% 9083.33% 0% 13552330 0.7461 81.59 0.06 0% 0 0% 0 0% 0 0% 0%
20230814 5.57 5.58 5.49 5.54 -0.72% 9133.33% 0% 20295311 1.1211 119.51 0.06 0% 0 0% 0 0% 0 0% 0%
20230811 5.64 5.64 5.58 5.58 -1.06% 9200% 0% 21663695 1.2136 120.44 0.06 0% 0 0% 0 0% 0 0% 0%
20230810 5.61 5.65 5.61 5.64 0.53% 9300% 0% 12832771 0.7232 68.96 0.06 0% 0 0% 0 0% 0 0% 0%
20230809 5.61 5.62 5.6 5.61 -0.18% 9250% 0% 12559088 0.7045 65.26 0.06 0% 0 0% 0 0% 0 0% 0%
20230808 5.63 5.64 5.61 5.62 -0.35% 9266.67% 0% 14229753 0.8 74.01 0.06 0% 0 0% 0 0% 0 0% 0%
20230807 5.69 5.69 5.63 5.64 -0.7% 9300% 0% 17990636 1.0166 90.02 0.06 0% 0 0% 0 0% 0 0% 0%
20230804 5.68 5.7 5.67 5.68 0.18% 9366.67% 0% 16101513 0.9153 83.2 0.06 0% 0 0% 0 0% 0 0% 0%
20230803 5.68 5.69 5.65 5.67 -0.35% 9350% 0% 14310401 0.8111 74.01 0.06 0% 0 0% 0 0% 0 0% 0%
20230802 5.68 5.7 5.67 5.69 0.18% 9383.33% 0% 15729830 0.8945 80.26 0.06 0% 0 0% 0 0% 0 0% 0%
20230801 5.7 5.71 5.67 5.68 -0.35% 9366.67% 0% 17007678 0.9667 87.01 0.06 0% 0 0% 0 0% 0 0% 0%
20230731 5.66 5.72 5.65 5.7 0.71% 9400% 0% 31723313 1.8062 162.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230728 5.62 5.66 5.6 5.66 0.53% 9333.33% 0% 26726467 1.5062 142.77 0.06 0% 0 0% 0 0% 0 0% 0%
20230727 5.64 5.66 5.62 5.63 -0.18% 9283.33% 0% 18627886 1.0512 93.8 0.06 0% 0 0% 0 0% 0 0% 0%
20230726 5.64 5.65 5.62 5.64 0% 9300% 0% 13847004 0.7805 68.27 0.06 0% 0 0% 0 0% 0 0% 0%
20230725 5.63 5.65 5.62 5.64 0.53% 9300% 0% 22706208 1.2797 106.1 0.06 0% 0 0% 0 0% 0 0% 0%
20230724 5.6 5.63 5.59 5.61 0.18% 9250% 0% 13023698 0.7303 62.09 0.06 0% 0 0% 0 0% 0 0% 0%
20230721 5.6 5.62 5.59 5.6 0% 9233.33% 0% 15666062 0.878 73.87 0.06 0% 0 0% 0 0% 0 0% 0%
20230720 5.64 5.65 5.6 5.6 -0.53% 9233.33% 0% 17748564 0.9967 80.78 0.06 0% 0 0% 0 0% 0 0% 0%
20230719 5.63 5.65 5.62 5.63 -0.18% 9283.33% 0% 15387660 0.8663 68.74 0.06 0% 0 0% 0 0% 0 0% 0%
20230718 5.63 5.68 5.62 5.64 0.18% 9300% 0% 17377582 0.9817 72.71 0.06 0% 0 0% 0 0% 0 0% 0%
20230717 5.67 5.67 5.61 5.63 -0.88% 9283.33% 0% 22399556 1.2603 87.25 0.06 0% 0 0% 0 0% 0 0% 0%
20230714 5.63 5.72 5.63 5.68 0.89% 9366.67% 0% 38220118 2.1706 149.27 0.06 0% 0 0% 0 0% 0 0% 0%
20230713 5.6 5.64 5.6 5.63 0.54% 9283.33% 0% 22790892 1.2807 93.71 0.06 0% 0 0% 0 0% 0 0% 0%
20230712 5.64 5.65 5.59 5.6 -0.71% 9233.33% 0% 25505123 1.4307 106.3 0.06 0% 0 0% 0 0% 0 0% 0%
20230711 5.62 5.66 5.61 5.64 0.36% 9300% 0% 17506162 0.9877 70.5 0.06 0% 0 0% 0 0% 0 0% 0%
20230710 5.62 5.64 5.61 5.62 0.18% 9266.67% 0% 15350466 0.8628 59.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230707 5.64 5.65 5.6 5.61 -0.53% 9250% 0% 23839632 1.339 82.68 0.06 0% 0 0% 0 0% 0 0% 0%
20230706 5.64 5.68 5.63 5.64 -0.35% 9300% 0% 22233367 1.2561 72.46 0.06 0% 0 0% 0 0% 0 0% 0%
20230705 5.73 5.73 5.65 5.66 -1.39% 9333.33% 0% 31015912 1.7639 90.56 0.06 0% 0 0% 0 0% 0 0% 0%
20230704 5.68 5.76 5.66 5.74 0.88% 9466.67% 0% 33522487 1.9144 91.09 0.06 0% 0 0% 0 0% 0 0% 0%
20230703 5.65 5.7 5.65 5.69 0.35% 9383.33% 0% 23764693 1.3499 62.12 0.06 0% 0 0% 0 0% 0 0% 0%
20230630 5.64 5.7 5.62 5.67 0.71% 9350% 0% 22878252 1.2958 57.74 0.06 0% 0 0% 0 0% 0 0% 0%
20230629 5.63 5.67 5.62 5.63 -0.18% 9283.33% 0% 20117529 1.1353 47.28 0.06 0% 0 0% 0 0% 0 0% 0%
20230628 5.71 5.71 5.59 5.64 -0.88% 9300% 0% 34252234 1.9273 70.71 0.06 0% 0 0% 0 0% 0 0% 0%
20230627 5.67 5.7 5.66 5.69 0.53% 9383.33% 0% 26437585 1.501 55.06 0.06 0% 0 0% 0 0% 0 0% 0%
20230626 5.73 5.74 5.65 5.66 -1.57% 9333.33% 0% 45555566 2.5903 92.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230621 5.78 5.82 5.74 5.75 -0.69% 9483.33% 0% 41252600 2.3848 84.65 0.06 0% 0 0% 0 0% 0 0% 0%
20230620 5.9 5.9 5.79 5.79 -1.7% 9550% 0% 59771794 3.4797 124.17 0.06 0% 0 0% 0 0% 0 0% 0%
20230619 5.87 5.97 5.85 5.89 0% 9716.67% 0% 53769713 3.1792 111.05 0.06 0% 0 0% 0 0% 0 0% 0%
20230616 5.85 5.92 5.85 5.89 0.51% 9716.67% 0% 44545279 2.6203 89.48 0.06 0% 0 0% 0 0% 0 0% 0%
20230615 5.86 5.89 5.83 5.86 0% 9666.67% 0% 35259665 2.0642 66.27 0.06 0% 0 0% 0 0% 0 0% 0%
20230614 5.92 5.94 5.85 5.86 -1.35% 9666.67% 0% 48531894 2.856 75.61 0.06 0% 0 0% 0 0% 0 0% 0%
20230613 5.83 6 5.79 5.94 1.89% 9800% 0% 73710523 4.3525 112.37 0.06 0% 0 0% 0 0% 0 0% 0%
20230612 5.85 5.88 5.81 5.83 -0.68% 9616.67% 0% 32644544 1.9041 49.83 0.06 0% 0 0% 0 0% 0 0% 0%
20230609 5.79 5.87 5.77 5.87 1.73% 9683.33% 0% 36914705 2.1468 53.21 0.06 0% 0 0% 0 0% 0 0% 0%
20230608 5.83 5.86 5.72 5.77 -1.37% 9516.67% 0% 47926556 2.7707 65.54 0.06 0% 0 0% 0 0% 0 0% 0%
20230607 5.81 5.89 5.8 5.85 0.52% 9650% 0% 36174888 2.1163 47.81 0.06 0% 0 0% 0 0% 0 0% 0%
20230606 5.98 5.99 5.79 5.82 -3% 9600% 0% 69134258 4.0615 88.05 0.06 0% 0 0% 0 0% 0 0% 0%
20230605 6.02 6.09 5.95 6 0.17% 9900% 0% 63557244 3.8284 80.52 0.06 0% 0 0% 0 0% 0 0% 0%
20230602 6.04 6.11 5.98 5.99 -1.32% 9883.33% 0% 74088608 4.462 85.09 0.06 0% 0 0% 0 0% 0 0% 0%
20230601 5.94 6.18 5.87 6.07 3.41% 9999.99% 0% 142950501 8.6161 142.7 0.06 0% 0 0% 0 0% 0 0% 0%
20230531 5.78 5.92 5.77 5.87 0.86% 9683.33% 0% 62447883 3.6579 61.88 0.06 0% 0 0% 0 0% 0 0% 0%
20230530 5.81 5.83 5.72 5.82 -0.17% 9600% 0% 65456017 3.7748 58.4 0.06 0% 0 0% 0 0% 0 0% 0%
20230529 5.92 5.98 5.82 5.83 -1.35% 9616.67% 0% 68712998 4.0484 54.92 0.06 0% 0 0% 0 0% 0 0% 0%
20230526 5.89 5.99 5.87 5.91 0.17% 9750% 0% 69463994 4.1174 50.36 0.06 0% 0 0% 0 0% 0 0% 0%
20230525 5.85 5.91 5.72 5.9 0.68% 9733.33% 0% 82706414 4.8152 40.92 0.06 0% 0 0% 0 0% 0 0% 0%
20230524 5.85 5.96 5.82 5.86 0.17% 9666.67% 0% 69820545 4.1141 32.8 0.06 0% 0 0% 0 0% 0 0% 0%
20230523 5.98 6 5.84 5.85 -2.82% 9650% 0% 93443374 5.5052 40.49 0.06 0% 0 0% 0 0% 0 0% 0%
20230522 6.18 6.22 5.95 6.02 -3.22% 9933.33% 0% 144807090 8.7459 59.28 0.06 0% 0 0% 0 0% 0 0% 0%
20230519 6.06 6.35 6.03 6.22 2.98% 9999.99% 0% 207729824 12.8677 81.68 0.06 0% 0 0% 0 0% 0 0% 0%
20230518 6.04 6.1 5.99 6.04 -0.49% 9966.67% 0% 121618762 7.3576 45.05 0.06 0% 0 0% 0 0% 0 0% 0%
20230517 5.91 6.13 5.88 6.07 1.68% 9999.99% 0% 148462553 8.9578 48.21 0.06 0% 0 0% 0 0% 0 0% 0%
20230516 5.7 6.21 5.69 5.97 3.83% 9850% 0% 217359882 12.9298 59.31 0.06 0% 0 0% 0 0% 0 0% 0%
20230515 5.86 5.86 5.61 5.75 -4.8% 9483.33% 0% 211888932 12.0994 46.1 0.06 0% 0 0% 0 0% 0 0% 0%
20230510 6.3 6.96 5.6 6.3 10.72% 9999.99% 0% 643839515 40.0378 99.72 0.06 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1