股票名称 代码 688037 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 芯源微 2024-11-22 五 104.20 105.77 100.90 107.50 100.63 -4.60% 3.29% 6609584 69232万 202.78 202.78 146.9 2 芯源微 2024-11-21 四 100.99 101.75 105.77 108.79 100.49 3.95% 4.13% 8309231 88111万 212.56 212.56 153.99 3 芯源微 2024-11-20 三 102.52 102.73 101.75 102.52 99.30 -0.95% 2.93% 5891970 59410万 204.48 204.48 148.14 4 芯源微 2024-11-19 二 97.50 96.90 102.73 103.45 96.86 6.02% 3.95% 7930642 78912万 206.45 206.45 149.56 5 芯源微 2024-11-18 一 99.02 98.90 96.90 99.60 94.28 -2.02% 3.71% 7464476 72326万 194.74 194.74 141.08 6 芯源微 2024-11-15 五 106.20 107.36 98.90 108.65 98.74 -7.88% 4.62% 9273424 95112万 198.65 198.65 143.91 7 芯源微 2024-11-14 四 111.00 113.19 107.36 113.36 106.87 -5.15% 4.31% 8647525 94841万 215.64 215.64 156.22 8 芯源微 2024-11-13 三 106.88 106.79 113.19 114.98 106.85 5.99% 6.36% 12780189 142920万 227.35 227.35 164.7 9 芯源微 2024-11-12 二 112.00 112.56 106.79 113.99 105.07 -5.13% 6.25% 12549504 136615万 214.5 214.5 155.39 10 芯源微 2024-11-11 一 106.50 102.49 112.56 120.00 105.50 9.83% 9.71% 19496612 220340万 226.09 226.09 163.79 11 芯源微 2024-11-08 五 99.47 94.70 102.49 108.90 96.26 8.23% 8.77% 17617850 182126万 205.86 205.86 149.13 12 芯源微 2024-11-07 四 91.07 92.51 94.70 95.85 91.00 2.37% 4.09% 8206560 76762万 190.21 190.21 137.8 13 芯源微 2024-11-06 三 90.72 90.84 92.51 95.85 89.13 1.84% 5.57% 11180928 103437万 185.82 185.82 134.61 14 芯源微 2024-11-05 二 86.57 86.55 90.84 91.66 85.25 4.96% 4.58% 9201223 82027万 182.46 182.46 132.18 15 芯源微 2024-11-04 一 82.66 82.63 86.55 87.21 82.19 4.74% 3.04% 6102675 52151万 173.84 173.84 125.94 16 芯源微 2024-11-01 五 88.18 87.39 82.63 88.85 82.28 -5.45% 3.66% 7352455 62743万 165.97 165.97 120.24 17 芯源微 2024-10-31 四 84.60 84.31 87.39 89.00 82.36 3.65% 5.13% 10308384 89075万 175.53 175.53 127.16 18 芯源微 2024-10-30 三 84.94 85.55 84.31 86.50 83.00 -1.45% 3.18% 6382669 54027万 169.34 169.34 122.68 19 芯源微 2024-10-29 二 85.70 85.59 85.55 88.88 85.20 -0.05% 4.48% 8990054 77970万 171.84 171.84 124.49 20 芯源微 2024-10-28 一 85.38 85.36 85.59 85.68 83.66 0.27% 2.81% 5634954 47751万 171.92 171.92 124.54 21 芯源微 2024-10-25 五 83.60 83.39 85.36 86.72 82.71 2.36% 3.85% 7738560 65459万 171.45 171.45 124.21 22 芯源微 2024-10-24 四 83.01 83.61 83.39 85.33 82.51 -0.26% 3.88% 7796060 65312万 167.5 167.5 121.34 23 芯源微 2024-10-23 三 83.00 86.77 83.61 85.59 81.87 -3.64% 5.36% 10758908 90071万 167.94 167.94 121.66 24 芯源微 2024-10-22 二 88.00 89.10 86.77 89.51 85.00 -2.62% 5.15% 10352545 90093万 174.29 174.29 91.21 25 芯源微 2024-10-21 一 92.00 90.60 89.10 96.79 87.94 -1.66% 8.78% 17626252 161924万 178.97 178.97 93.66 26 芯源微 2024-10-18 五 78.60 78.60 90.60 94.26 78.50 15.27% 7.81% 15683692 136153万 181.98 181.98 95.23 27 芯源微 2024-10-17 四 79.70 78.26 78.60 80.67 78.60 0.43% 3.35% 6725024 53528万 157.88 157.88 82.62 28 芯源微 2024-10-16 三 78.97 82.01 78.26 81.95 77.91 -4.57% 3.62% 7280037 57886万 157.19 157.19 82.26 29 芯源微 2024-10-15 二 83.00 84.20 82.01 86.90 81.50 -2.60% 4.61% 9257901 77916万 164.72 164.72 86.2 30 芯源微 2024-10-14 一 80.92 81.80 84.20 84.38 77.46 2.93% 5.39% 10830581 87737万 169.12 169.12 88.51 31 芯源微 2024-10-11 五 86.00 88.66 81.80 88.20 80.00 -7.74% 5.15% 10353117 86315万 164.3 164.3 85.98 32 芯源微 2024-10-10 四 96.54 97.52 88.66 98.52 87.35 -9.09% 6.57% 13203369 120617万 178.08 178.08 93.19 33 芯源微 2024-10-09 三 95.50 99.42 97.52 115.00 87.00 -1.91% 10.63% 21348806 212851万 195.88 195.88 102.51 34 芯源微 2024-10-08 二 99.42 82.85 99.42 99.42 95.18 20.00% 8.15% 16374550 161658万 199.69 199.69 104.5 35 芯源微 2024-09-30 一 73.27 69.05 82.85 82.86 71.36 19.99% 6.74% 13531659 105616万 166.41 166.41 87.09 36 芯源微 2024-09-27 五 65.50 64.50 69.05 69.50 65.00 7.05% 1.85% 3723378 25009万 138.69 138.69 72.58 37 芯源微 2024-09-26 四 60.41 60.82 64.50 64.88 59.65 6.05% 2.83% 5694238 35315万 129.55 129.55 67.8 38 芯源微 2024-09-25 三 60.51 60.51 60.82 62.37 60.50 0.51% 2.49% 5011190 30779万 122.16 122.16 63.93 39 芯源微 2024-09-24 二 58.99 58.68 60.51 60.68 56.50 3.12% 2.78% 5587257 33042万 121.54 121.54 63.6 40 芯源微 2024-09-23 一 60.70 60.24 58.68 61.47 58.53 -2.59% 1.83% 3683431 21993万 117.86 117.86 61.68 41 芯源微 2024-09-20 五 59.36 59.20 60.24 61.79 59.20 1.76% 2.53% 5088474 30743万 121 121 63.32 42 芯源微 2024-09-19 四 59.14 59.30 59.20 60.41 57.63 -0.17% 1.74% 3497866 20674万 118.91 118.91 62.23 43 芯源微 2024-09-18 三 58.38 57.45 59.30 59.80 57.63 3.22% 2.00% 4025891 23611万 119.11 119.11 62.33 44 芯源微 2024-09-13 五 58.00 57.83 57.45 58.49 57.23 -0.66% 1.11% 2233764 12944万 115.39 115.39 60.39 45 芯源微 2024-09-12 四 58.99 58.20 57.83 59.25 57.81 -0.64% 0.94% 1885391 11013万 116.16 116.16 60.79 46 芯源微 2024-09-11 三 58.32 58.42 58.20 58.38 57.50 -0.38% 0.89% 1795284 10427万 116.9 116.9 61.18 47 芯源微 2024-09-10 二 57.92 57.50 58.42 59.00 56.82 1.60% 1.62% 3253744 18868万 117.34 117.34 61.41 48 芯源微 2024-09-09 一 56.90 56.93 57.50 58.36 56.58 1.00% 1.14% 2280963 13122万 115.49 115.49 60.44 49 芯源微 2024-09-06 五 59.35 59.33 56.93 59.35 56.83 -4.05% 1.55% 3105105 17936万 114.35 114.35 59.84 50 芯源微 2024-09-05 四 59.90 59.88 59.33 60.48 58.89 -0.92% 1.54% 3086483 18412万 119.17 119.17 62.36 51 芯源微 2024-09-04 三 58.51 59.63 59.88 60.80 58.38 0.42% 1.38% 2770828 16566万 120.27 120.27 62.94 52 芯源微 2024-09-03 二 58.70 58.60 59.63 60.22 58.10 1.76% 1.50% 3022118 17989万 119.77 119.77 62.68 53 芯源微 2024-09-02 一 61.96 62.17 58.60 62.10 58.10 -5.74% 2.46% 4927493 29449万 117.39 117.39 61.43 54 芯源微 2024-08-30 五 57.45 56.85 62.17 62.96 57.44 9.36% 3.74% 7486296 45786万 124.54 124.54 65.17 55 芯源微 2024-08-29 四 56.56 57.04 56.85 57.51 56.18 -0.33% 1.89% 3780577 21521万 113.88 113.88 59.6 56 芯源微 2024-08-28 三 57.91 57.91 57.04 58.49 56.90 -1.50% 1.05% 2098828 12091万 114.27 114.27 56.94 57 芯源微 2024-08-27 二 58.00 58.29 57.91 59.27 57.02 -0.65% 1.14% 2280441 13292万 116.01 116.01 57.81 58 芯源微 2024-08-26 一 58.89 59.18 58.29 60.66 58.01 -1.50% 1.37% 2734933 16165万 116.77 116.77 58.19 59 芯源微 2024-08-23 五 61.00 61.58 59.18 61.40 57.68 -3.90% 2.30% 4613736 27160万 118.55 118.55 59.08 60 芯源微 2024-08-22 四 61.26 61.22 61.58 62.45 60.50 0.59% 1.07% 2139514 13146万 123.36 123.36 61.48 61 芯源微 2024-08-21 三 60.79 60.87 61.22 62.18 60.31 0.57% 0.99% 1991317 12260万 122.64 122.64 61.12 62 芯源微 2024-08-20 二 62.00 62.36 60.87 62.58 60.71 -2.39% 1.05% 2098674 12899万 121.94 121.94 60.77 63 芯源微 2024-08-19 一 61.75 61.46 62.36 63.33 60.77 1.46% 1.48% 2960282 18534万 124.92 124.92 62.26 64 芯源微 2024-08-16 五 61.27 61.22 61.46 62.40 60.80 0.39% 1.27% 2540225 15689万 123.12 123.12 61.36 65 芯源微 2024-08-15 四 61.58 61.84 61.22 63.38 60.52 -1.00% 2.28% 4566137 28236万 122.64 122.64 61.12 66 芯源微 2024-08-14 三 65.25 64.91 61.84 65.50 61.61 -4.73% 2.12% 4241657 26763万 123.88 123.88 61.74 67 芯源微 2024-08-13 二 65.90 65.69 64.91 66.28 63.63 -1.19% 1.39% 2784487 18073万 130.03 130.03 64.8 68 芯源微 2024-08-12 一 67.55 67.74 65.69 67.66 65.45 -3.03% 1.51% 3027386 20064万 131.59 131.59 65.58 69 芯源微 2024-08-09 五 69.96 68.50 67.74 70.81 67.60 -1.11% 1.78% 3573483 24697万 135.7 135.7 67.63 70 芯源微 2024-08-08 四 65.50 66.31 68.50 70.38 65.39 3.30% 2.56% 5131310 35069万 137.22 137.22 68.39 71 芯源微 2024-08-07 三 67.01 67.21 66.31 67.85 66.15 -1.34% 1.35% 2699699 18049万 132.84 132.84 66.2 72 芯源微 2024-08-06 二 66.47 65.28 67.21 67.67 65.00 2.96% 2.10% 4202346 27912万 134.64 134.64 67.1 73 芯源微 2024-08-05 一 67.11 68.35 65.28 69.22 65.00 -4.49% 2.64% 5278739 35154万 130.77 130.77 65.17 74 芯源微 2024-08-02 五 70.80 71.80 68.35 71.99 68.20 -4.81% 3.02% 6044897 42238万 136.92 136.92 68.24 75 芯源微 2024-08-01 四 70.24 70.57 71.80 74.00 69.88 1.74% 4.05% 8109565 58350万 143.83 143.83 71.68 76 芯源微 2024-07-31 三 66.70 67.38 70.57 70.78 66.23 4.73% 3.74% 7499852 51590万 141.37 141.37 70.45 77 芯源微 2024-07-30 二 65.43 66.29 67.38 68.00 64.55 1.64% 2.59% 5179146 34543万 134.98 134.98 67.27 78 芯源微 2024-07-29 一 65.70 65.88 66.29 68.27 64.88 0.62% 2.29% 4585722 30682万 132.8 132.8 66.18 79 芯源微 2024-07-26 五 65.73 65.98 65.88 68.28 64.23 -0.15% 3.00% 6011888 39759万 131.97 131.97 65.77 80 芯源微 2024-07-25 四 62.32 64.58 65.98 67.46 62.15 2.17% 3.64% 7292936 47868万 132.17 132.17 65.87 81 芯源微 2024-07-24 三 65.49 64.90 64.58 66.80 64.26 -0.49% 4.21% 8439999 55217万 129.37 129.37 64.47 82 芯源微 2024-07-23 二 71.89 73.55 64.90 71.89 64.68 -11.76% 7.59% 15212593 103316万 130.01 130.01 64.79 83 芯源微 2024-07-22 一 76.07 75.29 73.55 77.59 73.01 -2.31% 5.75% 11514880 85988万 147.34 147.34 73.43 84 芯源微 2024-07-19 五 76.50 77.00 75.29 77.83 74.15 -2.22% 7.17% 14373224 108958万 150.82 150.82 75.16 85 芯源微 2024-07-18 四 72.00 67.62 77.00 79.89 68.44 13.87% 9.26% 18554774 136034万 154.25 154.25 76.87 86 DR芯源微 2024-07-17 三 63.39 63.43 67.62 72.60 62.32 6.61% 4.87% 9764454 65891万 135.46 135.46 67.51 87 芯源微 2024-07-16 二 89.62 90.20 92.15 93.22 88.66 2.16% 2.32% 3205853 29208万 127.34 127.34 63.46 88 芯源微 2024-07-15 一 89.78 89.77 90.20 92.00 89.77 0.48% 1.84% 2540528 23115万 124.64 124.64 62.12 89 芯源微 2024-07-12 五 86.00 86.41 89.77 91.00 85.18 3.89% 3.06% 4230208 37564万 124.05 124.05 61.82 90 芯源微 2024-07-11 四 86.68 84.20 86.41 87.57 84.68 2.62% 2.19% 3021904 25999万 119.41 119.41 59.51 91 芯源微 2024-07-10 三 84.02 85.00 84.20 87.29 83.83 -0.94% 2.12% 2930060 24978万 116.35 116.35 57.99 92 芯源微 2024-07-09 二 82.40 82.40 85.00 85.21 80.50 3.16% 3.30% 4564142 37847万 117.46 117.46 58.54 93 芯源微 2024-07-08 一 85.27 85.25 82.40 86.38 82.00 -3.34% 2.40% 3320724 27796万 113.87 113.87 56.75 94 芯源微 2024-07-05 五 87.83 87.64 85.25 87.85 84.30 -2.73% 2.35% 3249875 27864万 117.8 117.8 58.71 95 芯源微 2024-07-04 四 92.83 92.73 87.64 93.20 87.47 -5.49% 2.41% 3335453 29863万 121.11 121.11 60.35 96 芯源微 2024-07-03 三 91.00 91.00 92.73 94.77 89.23 1.90% 1.98% 2732685 25220万 128.14 128.14 63.86 97 芯源微 2024-07-02 二 89.89 89.90 91.00 91.06 89.07 1.22% 1.39% 1914247 17283万 125.75 125.75 62.67 98 芯源微 2024-07-01 一 89.02 89.00 89.90 90.83 86.80 1.01% 1.66% 2291699 20356万 124.23 124.23 61.91 99 芯源微 2024-06-28 五 92.00 92.80 89.00 93.75 88.80 -4.09% 3.30% 4553695 41305万 122.99 122.99 61.29 100 芯源微 2024-06-27 四 94.60 95.88 92.80 95.37 92.62 -3.21% 1.35% 1864078 17448万 128.24 128.24 63.91 101 芯源微 2024-06-26 三 92.73 92.10 95.88 96.25 91.20 4.10% 2.10% 2908718 27193万 132.49 132.49 66.03 102 芯源微 2024-06-25 二 99.60 99.07 92.10 100.49 90.86 -7.04% 3.63% 5017577 46957万 127.27 127.27 63.43 103 芯源微 2024-06-24 一 102.40 103.93 99.07 105.48 98.57 -4.68% 2.50% 3450737 35204万 136.9 136.9 68.23 104 芯源微 2024-06-21 五 101.55 103.62 103.93 105.83 99.30 0.30% 2.68% 3701116 38084万 143.62 143.62 71.57 105 芯源微 2024-06-20 四 100.69 100.90 103.62 105.96 99.20 2.70% 3.78% 5228045 54452万 143.19 143.19 71.36 106 芯源微 2024-06-19 三 101.68 100.75 100.90 102.56 98.26 0.15% 3.25% 4491816 45188万 139.43 139.43 69.49 107 芯源微 2024-06-18 二 102.64 103.59 100.75 103.58 99.72 -2.74% 4.25% 5878618 59525万 139.22 139.22 69.38 108 芯源微 2024-06-17 一 103.00 106.81 103.59 103.78 95.93 -3.01% 7.35% 10161979 101835万 143.15 143.15 71.34 109 芯源微 2024-06-14 五 110.55 112.23 106.81 110.55 105.88 -4.83% 3.91% 5403753 58123万 147.6 147.6 73.56 110 芯源微 2024-06-13 四 109.80 109.28 112.23 115.00 108.49 2.70% 4.65% 6420562 71463万 155.09 155.09 77.29 111 芯源微 2024-06-12 三 111.00 111.58 109.28 112.90 108.16 -2.06% 4.00% 5527161 60716万 151.01 151.01 75.26 112 芯源微 2024-06-11 二 103.65 102.23 111.58 115.70 103.65 9.15% 6.16% 8509113 92680万 154.19 154.19 76.84 113 芯源微 2024-06-07 五 98.27 98.15 102.23 104.95 96.68 4.16% 4.63% 6403280 65181万 141.27 141.27 70.4 114 芯源微 2024-06-06 四 99.33 95.35 98.15 100.80 97.42 2.94% 4.92% 6795000 67218万 135.63 135.63 67.59 115 芯源微 2024-06-05 三 96.87 97.12 95.35 100.64 95.10 -1.82% 2.93% 4053788 39619万 131.76 131.76 65.66 116 芯源微 2024-06-04 二 97.78 97.04 97.12 98.33 95.27 0.08% 2.27% 3130222 30256万 134.21 134.21 66.88 117 芯源微 2024-06-03 一 93.07 92.79 97.04 97.99 93.07 4.58% 4.22% 5835975 56361万 134.1 134.1 66.83 118 芯源微 2024-05-31 五 94.30 94.52 92.79 94.85 92.40 -1.83% 2.24% 3089318 28821万 127.95 127.95 63.76 119 芯源微 2024-05-30 四 89.53 90.23 94.52 98.02 89.33 4.75% 4.26% 5873461 55812万 130.33 130.33 64.95 120 芯源微 2024-05-29 三 90.01 90.58 90.23 91.42 89.40 -0.39% 1.41% 1942553 17560万 124.42 124.42 62 121 芯源微 2024-05-28 二 91.49 91.49 90.58 94.60 90.24 -0.99% 3.02% 4160993 38387万 124.9 124.9 62.24 122 芯源微 2024-05-27 一 85.60 85.05 91.49 91.62 82.34 7.57% 3.69% 5086815 44294万 126.15 126.15 62.87 123 芯源微 2024-05-24 五 89.95 89.95 85.05 90.49 84.90 -5.45% 2.76% 3805392 33079万 117.27 117.27 58.44 124 芯源微 2024-05-23 四 91.70 91.67 89.95 92.24 89.80 -1.88% 1.34% 1841338 16712万 124.03 124.03 61.81 125 芯源微 2024-05-22 三 92.20 92.20 91.67 92.20 89.70 -0.57% 1.48% 2041539 18595万 126.4 126.4 62.99 126 芯源微 2024-05-21 二 91.90 91.60 92.20 93.60 90.03 0.66% 2.13% 2941960 27093万 127.13 127.13 63.36 127 芯源微 2024-05-20 一 89.20 89.25 91.60 93.64 88.40 2.63% 2.63% 3626130 33239万 126.3 126.3 62.94 128 芯源微 2024-05-17 五 88.49 88.49 89.25 89.30 87.04 0.86% 1.49% 2056932 18163万 123.06 123.06 61.33 129 芯源微 2024-05-16 四 89.76 89.22 88.49 90.56 88.10 -0.82% 1.54% 2121235 18957万 122.02 122.02 60.81 130 芯源微 2024-05-15 三 88.65 88.65 89.22 90.48 86.81 0.64% 1.62% 2231119 19886万 123.02 123.02 61.31 131 芯源微 2024-05-14 二 91.09 90.39 88.65 92.71 88.20 -1.92% 2.32% 3194357 28580万 122.24 122.24 60.92 132 芯源微 2024-05-13 一 92.53 94.21 90.39 93.79 90.01 -4.05% 2.21% 3047467 27949万 124.64 124.64 62.11 133 芯源微 2024-05-10 五 95.92 95.92 94.21 96.39 92.30 -1.78% 2.81% 3871118 36447万 129.9 129.9 64.74 134 芯源微 2024-05-09 四 88.70 88.55 95.92 99.99 88.70 8.32% 7.04% 9706267 93082万 132.26 132.26 65.91 135 芯源微 2024-05-08 三 91.50 91.11 88.55 91.50 87.80 -2.81% 2.38% 3279105 29294万 122.1 122.1 60.85 136 芯源微 2024-05-07 二 93.82 93.82 91.11 94.00 91.01 -2.89% 2.28% 3150392 28950万 125.63 125.63 62.61 137 芯源微 2024-05-06 一 91.65 90.02 93.82 94.65 91.50 4.22% 3.60% 4964578 46258万 129.37 129.37 64.47 138 芯源微 2024-04-30 二 97.50 96.80 90.02 97.90 90.01 -7.00% 4.63% 6390417 58902万 124.13 124.13 61.86 139 芯源微 2024-04-29 一 95.00 99.90 96.80 99.90 93.33 -3.10% 4.02% 5544715 53899万 133.47 133.47 66.52 140 芯源微 2024-04-26 五 97.79 96.68 99.90 100.56 96.33 3.33% 2.11% 2908782 28798万 137.75 137.75 54.96 141 芯源微 2024-04-25 四 96.56 97.47 96.68 98.37 95.53 -0.81% 1.04% 1440434 14009万 133.31 133.31 53.21 142 芯源微 2024-04-24 三 97.17 97.16 97.47 99.00 96.30 0.32% 1.40% 1929459 18822万 134.4 134.4 53.64 143 芯源微 2024-04-23 二 93.93 93.80 97.16 99.13 93.69 3.58% 2.34% 3224681 30987万 133.97 133.97 53.47 144 芯源微 2024-04-22 一 95.50 97.83 93.80 97.80 91.96 -4.12% 2.96% 4085727 38675万 129.34 129.34 51.62 145 芯源微 2024-04-19 五 106.01 107.89 97.83 107.31 96.26 -9.32% 4.11% 5671356 57091万 134.89 134.89 53.84 146 芯源微 2024-04-18 四 103.01 104.00 107.89 110.99 103.01 3.74% 3.77% 5192376 56053万 148.77 148.77 59.38 147 芯源微 2024-04-17 三 98.00 96.15 104.00 104.00 96.80 8.16% 2.79% 3846226 38151万 143.4 143.4 57.24 148 芯源微 2024-04-16 二 100.21 101.15 96.15 101.65 95.81 -4.94% 2.03% 2797258 27553万 132.58 132.58 52.92

行情刷新 | 流通股东