| 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 | 2024-03-29 五 | 112.25 | 110.60 | 111.72 | 112.69 | 107.99 | 1.01% | 1.89% | 2606203 | 28884万 | 154.05 | 154.05 | 61.49 | 2 | 芯源微 | 2024-03-28 四 | 111.50 | 111.10 | 110.60 | 114.50 | 109.27 | -0.45% | 1.91% | 2631940 | 29345万 | 152.5 | 152.5 | 60.87 | 3 | 芯源微 | 2024-03-27 三 | 116.00 | 116.30 | 111.10 | 116.30 | 111.10 | -4.47% | 2.04% | 2815570 | 31939万 | 153.19 | 153.19 | 61.15 | 4 | 芯源微 | 2024-03-26 二 | 118.60 | 118.16 | 116.30 | 122.90 | 115.75 | -1.57% | 2.57% | 3547663 | 42337万 | 160.36 | 160.36 | 64.01 | 5 | 芯源微 | 2024-03-25 一 | 119.60 | 119.57 | 118.16 | 125.00 | 115.00 | -1.18% | 3.67% | 5058417 | 60774万 | 162.93 | 162.93 | 65.03 | 6 | 芯源微 | 2024-03-22 五 | 119.02 | 119.40 | 119.57 | 125.00 | 118.45 | 0.14% | 3.40% | 4687345 | 57103万 | 164.87 | 164.87 | 65.81 | 7 | 芯源微 | 2024-03-21 四 | 118.98 | 117.23 | 119.40 | 121.65 | 116.85 | 1.85% | 2.60% | 3589947 | 42666万 | 164.64 | 164.64 | 65.71 | 8 | 芯源微 | 2024-03-20 三 | 116.66 | 116.51 | 117.23 | 117.75 | 115.40 | 0.62% | 1.54% | 2129005 | 24862万 | 161.64 | 161.64 | 64.52 | 9 | 芯源微 | 2024-03-19 二 | 119.57 | 118.00 | 116.51 | 119.57 | 116.33 | -1.26% | 1.80% | 2479641 | 29324万 | 160.65 | 160.65 | 64.12 | 10 | 芯源微 | 2024-03-18 一 | 115.15 | 115.49 | 118.00 | 118.40 | 115.15 | 2.17% | 1.74% | 2399657 | 28106万 | 162.71 | 162.71 | 64.94 | 11 | 芯源微 | 2024-03-15 五 | 116.00 | 115.85 | 115.49 | 116.12 | 113.19 | -0.31% | 1.41% | 1946080 | 22294万 | 159.25 | 159.25 | 63.56 | 12 | 芯源微 | 2024-03-14 四 | 117.90 | 118.98 | 115.85 | 118.52 | 114.19 | -2.63% | 2.00% | 2763264 | 32078万 | 159.74 | 159.74 | 63.76 | 13 | 芯源微 | 2024-03-08 五 | 115.49 | 115.30 | 116.40 | 117.75 | 114.68 | 0.95% | 1.89% | 2599322 | 30149万 | 160.5 | 160.5 | 64.06 | 14 | 芯源微 | 2024-03-07 四 | 118.00 | 116.19 | 115.30 | 120.49 | 115.30 | -0.77% | 2.42% | 3338003 | 39402万 | 158.98 | 158.98 | 63.46 | 15 | 芯源微 | 2024-03-06 三 | 116.30 | 118.30 | 116.19 | 118.30 | 113.50 | -1.78% | 2.16% | 2971687 | 34387万 | 160.21 | 160.21 | 63.95 | 16 | 芯源微 | 2024-03-05 二 | 121.30 | 123.19 | 118.30 | 122.04 | 116.10 | -3.97% | 3.08% | 4243573 | 50532万 | 163.12 | 163.12 | 65.11 | 17 | 芯源微 | 2024-03-04 一 | 117.10 | 116.60 | 123.19 | 123.66 | 115.28 | 5.65% | 3.68% | 5069902 | 60558万 | 169.86 | 169.86 | 67.8 | 18 | 芯源微 | 2024-03-01 五 | 116.40 | 116.40 | 116.60 | 117.79 | 114.50 | 0.17% | 2.55% | 3516311 | 40869万 | 160.78 | 160.78 | 64.17 | 19 | 芯源微 | 2024-02-29 四 | 104.51 | 104.80 | 116.40 | 116.68 | 104.51 | 11.07% | 4.52% | 6233249 | 70737万 | 160.5 | 160.5 | 64.06 | 20 | 芯源微 | 2024-02-28 三 | 114.88 | 115.58 | 104.80 | 119.63 | 104.80 | -9.33% | 4.51% | 6222855 | 69726万 | 144.51 | 144.51 | 57.68 | 21 | 芯源微 | 2024-02-27 二 | 107.70 | 109.09 | 115.58 | 116.11 | 107.01 | 5.95% | 3.01% | 4144636 | 46440万 | 159.37 | 159.37 | 63.61 | 22 | 芯源微 | 2024-02-26 一 | 110.59 | 111.49 | 109.09 | 112.62 | 108.07 | -2.15% | 2.76% | 3805411 | 41798万 | 150.42 | 150.42 | 54.23 | 23 | 芯源微 | 2024-02-23 五 | 104.80 | 103.87 | 111.49 | 113.33 | 102.36 | 7.34% | 3.97% | 5477428 | 58932万 | 153.73 | 153.73 | 55.43 | 24 | 芯源微 | 2024-02-22 四 | 98.18 | 98.25 | 103.87 | 104.49 | 98.18 | 5.72% | 2.94% | 4055712 | 41433万 | 143.22 | 143.22 | 51.64 | 25 | 芯源微 | 2024-02-21 三 | 95.10 | 96.48 | 98.25 | 101.38 | 94.25 | 1.83% | 2.85% | 3925795 | 38641万 | 135.47 | 135.47 | 48.84 | 26 | 芯源微 | 2024-02-20 二 | 96.99 | 97.32 | 96.48 | 97.29 | 94.66 | -0.86% | 2.13% | 2935622 | 28188万 | 133.03 | 133.03 | 47.96 | 27 | 芯源微 | 2024-02-19 一 | 98.00 | 96.40 | 97.32 | 98.80 | 94.61 | 0.95% | 3.34% | 4603484 | 44562万 | 134.19 | 134.19 | 48.38 | 28 | 芯源微 | 2024-02-08 四 | 93.08 | 92.00 | 96.40 | 100.80 | 93.08 | 4.78% | 3.65% | 5032399 | 48913万 | 132.92 | 132.92 | 47.92 | 29 | 芯源微 | 2024-02-07 三 | 89.10 | 90.02 | 92.00 | 94.60 | 89.02 | 2.20% | 3.43% | 4734811 | 43830万 | 126.86 | 126.86 | 45.74 | 30 | 芯源微 | 2024-02-06 二 | 79.83 | 80.99 | 90.02 | 90.47 | 78.30 | 11.15% | 3.14% | 4332975 | 36662万 | 124.13 | 124.13 | 44.75 | 31 | 芯源微 | 2024-02-05 一 | 83.64 | 85.42 | 80.99 | 84.59 | 77.48 | -5.19% | 3.07% | 4232693 | 34375万 | 111.67 | 111.67 | 40.26 | 32 | 芯源微 | 2024-02-02 五 | 89.80 | 90.47 | 85.42 | 90.75 | 82.20 | -5.58% | 3.28% | 4515868 | 39070万 | 117.78 | 117.78 | 42.47 | 33 | 芯源微 | 2024-02-01 四 | 89.51 | 89.93 | 90.47 | 92.52 | 87.50 | 0.60% | 2.87% | 3955456 | 35745万 | 124.75 | 124.75 | 44.98 | 34 | 芯源微 | 2024-01-31 三 | 92.67 | 92.06 | 89.93 | 93.98 | 89.72 | -2.31% | 2.38% | 3284490 | 29942万 | 124 | 124 | 44.71 | 35 | 芯源微 | 2024-01-30 二 | 97.18 | 97.43 | 92.06 | 97.70 | 91.89 | -5.51% | 2.96% | 4075766 | 38515万 | 126.94 | 126.94 | 45.77 | 36 | 芯源微 | 2024-01-29 一 | 101.98 | 100.72 | 97.43 | 103.48 | 97.30 | -3.27% | 2.12% | 2918636 | 29090万 | 134.34 | 134.34 | 48.44 | 37 | 芯源微 | 2024-01-26 五 | 105.82 | 106.81 | 100.72 | 106.29 | 100.49 | -5.70% | 2.56% | 3525031 | 36217万 | 138.88 | 138.88 | 50.07 | 38 | 芯源微 | 2024-01-25 四 | 104.00 | 104.08 | 106.81 | 107.50 | 102.02 | 2.62% | 3.06% | 4217497 | 44308万 | 147.28 | 147.28 | 53.1 | 39 | 芯源微 | 2024-01-24 三 | 107.96 | 106.66 | 104.08 | 108.28 | 100.88 | -2.42% | 2.00% | 2753452 | 28392万 | 143.51 | 143.51 | 51.74 | 40 | 芯源微 | 2024-01-23 二 | 105.20 | 104.30 | 106.66 | 107.60 | 104.50 | 2.26% | 1.68% | 2322328 | 24644万 | 147.07 | 147.07 | 53.02 | 41 | 芯源微 | 2024-01-22 一 | 111.70 | 111.69 | 104.30 | 111.70 | 103.56 | -6.62% | 2.43% | 3345251 | 35798万 | 143.82 | 143.82 | 51.85 | 42 | 芯源微 | 2024-01-19 五 | 113.00 | 112.75 | 111.69 | 114.25 | 111.14 | -0.94% | 1.15% | 1583443 | 17837万 | 154.01 | 154.01 | 55.53 | 43 | 芯源微 | 2024-01-18 四 | 110.98 | 111.60 | 112.75 | 112.93 | 108.51 | 1.03% | 1.62% | 2238275 | 24729万 | 155.47 | 155.47 | 56.05 | 44 | 芯源微 | 2024-01-17 三 | 116.00 | 116.18 | 111.60 | 116.10 | 111.60 | -3.94% | 1.25% | 1723552 | 19557万 | 153.88 | 153.88 | 55.48 | 45 | 芯源微 | 2024-01-16 二 | 115.00 | 115.44 | 116.18 | 119.35 | 113.82 | 0.64% | 1.69% | 2323868 | 26968万 | 160.2 | 160.2 | 57.76 | 46 | 芯源微 | 2024-01-15 一 | 115.85 | 115.70 | 115.44 | 118.75 | 113.82 | -0.22% | 1.36% | 1875242 | 21766万 | 159.18 | 159.18 | 57.39 | 47 | 芯源微 | 2024-01-12 五 | 115.47 | 116.00 | 115.70 | 118.20 | 114.70 | -0.26% | 1.43% | 1976078 | 23026万 | 159.54 | 159.54 | 57.52 | 48 | 芯源微 | 2024-01-11 四 | 113.00 | 113.65 | 116.00 | 116.38 | 113.00 | 2.07% | 1.30% | 1786918 | 20605万 | 159.95 | 159.95 | 57.67 | 49 | 芯源微 | 2024-01-10 三 | 115.30 | 115.58 | 113.65 | 116.38 | 113.30 | -1.67% | 1.16% | 1601924 | 18353万 | 156.71 | 156.71 | 56.5 | 50 | 芯源微 | 2024-01-09 二 | 117.10 | 115.76 | 115.58 | 118.54 | 114.01 | -0.16% | 1.27% | 1747305 | 20274万 | 159.37 | 159.37 | 57.46 | 51 | 芯源微 | 2024-01-08 一 | 120.41 | 122.00 | 115.76 | 121.42 | 115.50 | -5.11% | 1.69% | 2333337 | 27316万 | 159.62 | 159.62 | 57.55 | 52 | 芯源微 | 2024-01-05 五 | 124.30 | 123.60 | 122.00 | 125.25 | 121.21 | -1.29% | 1.10% | 1518921 | 18709万 | 168.22 | 168.22 | 60.65 | 53 | 芯源微 | 2024-01-04 四 | 124.35 | 125.87 | 123.60 | 126.50 | 123.35 | -1.80% | 1.09% | 1504665 | 18736万 | 170.43 | 170.43 | 61.45 | 54 | 芯源微 | 2024-01-03 三 | 127.00 | 127.83 | 125.87 | 128.96 | 124.27 | -1.53% | 1.93% | 2665039 | 33615万 | 173.56 | 173.56 | 62.57 | 55 | 芯源微 | 2024-01-02 二 | 133.50 | 133.61 | 127.83 | 133.50 | 127.26 | -4.33% | 2.02% | 2790822 | 35884万 | 176.26 | 176.26 | 63.55 | 56 | 芯源微 | 2023-12-29 五 | 135.80 | 135.90 | 133.61 | 136.88 | 132.88 | -1.69% | 2.01% | 2778190 | 37229万 | 184.23 | 184.23 | 66.42 | 57 | 芯源微 | 2023-12-28 四 | 134.00 | 134.92 | 135.90 | 136.80 | 133.18 | 0.73% | 1.70% | 2349609 | 31766万 | 187.39 | 187.39 | 67.56 | 58 | 芯源微 | 2023-12-27 三 | 126.34 | 126.53 | 134.92 | 138.38 | 126.34 | 6.63% | 2.90% | 3995947 | 53771万 | 186.04 | 186.04 | 67.07 | 59 | 芯源微 | 2023-12-26 二 | 130.99 | 131.11 | 126.53 | 131.47 | 126.00 | -3.49% | 1.33% | 1839096 | 23505万 | 174.47 | 174.47 | 62.9 | 60 | 芯源微 | 2023-12-25 一 | 134.40 | 135.28 | 131.11 | 136.61 | 130.14 | -3.08% | 1.30% | 1798121 | 23782万 | 180.78 | 180.78 | 65.18 | 61 | 芯源微 | 2023-12-22 五 | 137.40 | 137.80 | 135.28 | 137.41 | 133.58 | -1.83% | 1.15% | 1580707 | 21343万 | 186.53 | 186.53 | 67.25 | 62 | 芯源微 | 2023-12-21 四 | 135.80 | 136.38 | 137.80 | 138.88 | 134.63 | 1.04% | 0.97% | 1337915 | 18307万 | 190.01 | 190.01 | 68.51 | 63 | 芯源微 | 2023-12-20 三 | 140.00 | 139.94 | 136.38 | 140.80 | 136.02 | -2.54% | 0.95% | 1304461 | 17939万 | 188.05 | 188.05 | 67.8 | 64 | 芯源微 | 2023-12-19 二 | 136.60 | 136.60 | 139.94 | 142.01 | 135.41 | 2.45% | 1.08% | 1490170 | 20773万 | 192.96 | 192.96 | 69.57 | 65 | 芯源微 | 2023-12-18 一 | 139.87 | 141.40 | 136.60 | 140.90 | 136.14 | -3.39% | 1.07% | 1469814 | 20267万 | 188.35 | 188.35 | 67.91 | 66 | 芯源微 | 2023-12-15 五 | 143.00 | 143.31 | 141.40 | 143.74 | 140.34 | -1.33% | 0.95% | 1306324 | 18490万 | 194.97 | 194.97 | 70.3 | 67 | 芯源微 | 2023-12-14 四 | 144.31 | 144.00 | 143.31 | 145.43 | 142.95 | -0.48% | 0.94% | 1292098 | 18585万 | 197.61 | 197.61 | 71.24 | 68 | 芯源微 | 2023-12-13 三 | 145.00 | 146.13 | 144.00 | 147.86 | 143.20 | -1.46% | 1.02% | 1407904 | 20466万 | 198.56 | 198.56 | 71.59 | 69 | 芯源微 | 2023-12-12 二 | 145.50 | 145.00 | 146.13 | 146.31 | 142.84 | 0.78% | 1.24% | 1710893 | 24809万 | 201.41 | 201.41 | 72.62 | 70 | 芯源微 | 2023-12-11 一 | 139.77 | 139.81 | 145.00 | 145.02 | 138.10 | 3.71% | 2.08% | 2866651 | 40645万 | 199.85 | 199.85 | 72.05 | 71 | 芯源微 | 2023-12-08 五 | 140.19 | 140.00 | 139.81 | 142.69 | 138.15 | -0.14% | 2.34% | 3222608 | 45149万 | 192.7 | 192.7 | 69.48 | 72 | 芯源微 | 2023-12-07 四 | 146.80 | 146.87 | 140.00 | 147.67 | 138.60 | -4.68% | 2.34% | 3229480 | 45694万 | 192.96 | 192.96 | 69.57 | 73 | 芯源微 | 2023-12-06 三 | 145.73 | 147.00 | 146.87 | 148.88 | 145.23 | -0.09% | 0.88% | 1206570 | 17751万 | 202.43 | 202.43 | 72.98 | 74 | 芯源微 | 2023-12-05 二 | 151.50 | 153.43 | 147.00 | 153.14 | 147.00 | -4.19% | 1.44% | 1988241 | 29583万 | 202.61 | 202.61 | 73.05 | 75 | 芯源微 | 2023-12-04 一 | 152.00 | 152.73 | 153.43 | 153.86 | 151.49 | 0.46% | 0.83% | 1145484 | 17507万 | 211.47 | 211.47 | 76.24 | 76 | 芯源微 | 2023-12-01 五 | 154.01 | 155.83 | 152.73 | 155.56 | 149.26 | -1.99% | 1.21% | 1664609 | 25290万 | 210.51 | 210.51 | 75.9 | 77 | 芯源微 | 2023-11-30 四 | 154.39 | 153.80 | 155.83 | 155.83 | 152.25 | 1.32% | 0.98% | 1349157 | 20778万 | 214.78 | 214.78 | 77.44 | 78 | 芯源微 | 2023-11-29 三 | 152.00 | 151.62 | 153.80 | 157.78 | 152.00 | 1.44% | 1.86% | 2564909 | 39822万 | 211.98 | 211.98 | 76.43 | 79 | 芯源微 | 2023-11-28 二 | 151.28 | 151.65 | 151.62 | 153.77 | 150.01 | -0.02% | 0.84% | 1158874 | 17598万 | 208.98 | 208.98 | 75.34 | 80 | 芯源微 | 2023-11-27 一 | 146.30 | 146.30 | 151.65 | 153.80 | 145.50 | 3.66% | 1.73% | 2386043 | 36055万 | 209.02 | 209.02 | 75.36 | 81 | 芯源微 | 2023-11-24 五 | 148.20 | 149.38 | 146.30 | 150.80 | 146.02 | -2.06% | 0.92% | 1263691 | 18729万 | 201.64 | 201.64 | 72.7 | 82 | 芯源微 | 2023-11-23 四 | 147.56 | 147.50 | 149.38 | 151.01 | 146.30 | 1.27% | 1.19% | 1640539 | 24500万 | 205.89 | 205.89 | 74.23 | 83 | 芯源微 | 2023-11-22 三 | 151.10 | 151.74 | 147.50 | 152.45 | 147.49 | -2.79% | 1.27% | 1749609 | 26126万 | 203.3 | 203.3 | 73.3 | 84 | 芯源微 | 2023-11-21 二 | 155.77 | 155.93 | 151.74 | 157.68 | 151.01 | -2.69% | 1.50% | 2063003 | 31679万 | 209.14 | 209.14 | 75.4 | 85 | 芯源微 | 2023-11-20 一 | 158.00 | 158.67 | 155.93 | 159.33 | 155.00 | -1.73% | 1.25% | 1722366 | 27057万 | 214.92 | 214.92 | 77.49 | 86 | 芯源微 | 2023-11-17 五 | 156.81 | 157.40 | 158.67 | 159.99 | 156.18 | 0.81% | 1.21% | 1668459 | 26382万 | 218.69 | 218.69 | 78.85 | 87 | 芯源微 | 2023-11-16 四 | 160.01 | 160.82 | 157.40 | 160.95 | 157.00 | -2.13% | 1.38% | 1907359 | 30228万 | 216.94 | 216.94 | 78.22 | 88 | 芯源微 | 2023-11-15 三 | 166.50 | 164.82 | 160.82 | 166.77 | 160.19 | -2.43% | 1.51% | 2085607 | 33942万 | 221.66 | 221.66 | 79.92 | 89 | 芯源微 | 2023-11-14 二 | 164.00 | 166.80 | 164.82 | 167.40 | 162.00 | -1.19% | 1.70% | 2336467 | 38374万 | 227.17 | 227.17 | 81.9 | 90 | 芯源微 | 2023-11-13 一 | 167.50 | 166.90 | 166.80 | 168.88 | 163.66 | -0.06% | 1.49% | 2060156 | 34048万 | 229.9 | 229.9 | 82.89 | 91 | 芯源微 | 2023-11-10 五 | 161.00 | 160.00 | 166.90 | 168.68 | 159.00 | 4.31% | 2.54% | 3494339 | 57544万 | 230.04 | 230.04 | 82.94 | 92 | 芯源微 | 2023-11-09 四 | 161.13 | 160.88 | 160.00 | 164.00 | 158.55 | -0.55% | 1.71% | 2350198 | 37715万 | 220.53 | 220.53 | 79.51 | 93 | 芯源微 | 2023-11-08 三 | 150.05 | 151.37 | 160.88 | 165.66 | 150.05 | 6.28% | 3.03% | 4182954 | 66270万 | 221.74 | 221.74 | 79.95 | 94 | 芯源微 | 2023-11-07 二 | 149.83 | 150.56 | 151.37 | 153.50 | 148.50 | 0.54% | 1.57% | 2163544 | 32744万 | 208.63 | 208.63 | 75.22 | 95 | 芯源微 | 2023-11-06 一 | 150.84 | 149.31 | 150.56 | 150.97 | 146.55 | 0.84% | 2.29% | 3159270 | 47014万 | 207.52 | 207.52 | 74.82 | 96 | 芯源微 | 2023-11-03 五 | 144.39 | 144.02 | 149.31 | 149.88 | 144.20 | 3.67% | 1.77% | 2443943 | 36184万 | 205.79 | 205.79 | 74.2 | 97 | 芯源微 | 2023-11-02 四 | 151.28 | 151.25 | 144.02 | 152.00 | 143.92 | -4.78% | 1.35% | 1860705 | 27295万 | 197.95 | 197.95 | 71.37 | 98 | 芯源微 | 2023-11-01 三 | 151.30 | 151.30 | 151.25 | 153.50 | 149.96 | -0.03% | 1.06% | 1459912 | 22109万 | 207.89 | 207.89 | 74.95 | 99 | 芯源微 | 2023-10-31 二 | 152.66 | 149.06 | 151.30 | 154.58 | 146.92 | 1.50% | 1.59% | 2188834 | 32891万 | 207.96 | 207.96 | 74.98 | 100 | 芯源微 | 2023-10-30 一 | 149.00 | 148.88 | 149.06 | 155.51 | 148.50 | 0.12% | 2.48% | 3412446 | 51642万 | 204.88 | 204.88 | 73.87 | 101 | 芯源微 | 2023-10-27 五 | 143.10 | 144.90 | 148.88 | 150.70 | 142.03 | 2.75% | 1.98% | 2723624 | 40059万 | 204.63 | 204.63 | 76.81 | 102 | 芯源微 | 2023-10-26 四 | 138.05 | 139.98 | 144.90 | 145.45 | 137.38 | 3.51% | 1.82% | 2499552 | 35508万 | 199.16 | 199.16 | 74.75 | 103 | 芯源微 | 2023-10-25 三 | 140.56 | 141.00 | 139.98 | 141.11 | 137.83 | -0.72% | 1.41% | 1932145 | 26938万 | 192.4 | 192.4 | 72.21 | 104 | 芯源微 | 2023-10-24 二 | 135.67 | 134.56 | 141.00 | 144.35 | 134.10 | 4.79% | 2.35% | 3224668 | 45260万 | 193.8 | 193.8 | 72.74 | 105 | 芯源微 | 2023-10-23 一 | 137.97 | 137.98 | 134.56 | 138.87 | 133.00 | -2.48% | 1.09% | 1498994 | 20195万 | 184.95 | 184.95 | 69.42 | 106 | 芯源微 | 2023-10-20 五 | 138.00 | 139.79 | 137.98 | 142.85 | 137.11 | -1.29% | 1.50% | 2055612 | 28749万 | 189.65 | 189.65 | 71.18 | 107 | 芯源微 | 2023-10-19 四 | 138.18 | 139.25 | 139.79 | 143.75 | 137.97 | 0.39% | 1.47% | 2025853 | 28601万 | 192.14 | 192.14 | 72.12 | 108 | 芯源微 | 2023-10-18 三 | 141.32 | 141.81 | 139.25 | 144.81 | 139.23 | -1.81% | 1.52% | 2084588 | 29608万 | 191.4 | 191.4 | 71.84 | 109 | 芯源微 | 2023-10-17 二 | 136.49 | 136.56 | 141.81 | 143.18 | 134.80 | 3.84% | 1.83% | 2514251 | 35010万 | 194.92 | 194.92 | 73.16 | 110 | 芯源微 | 2023-10-16 一 | 140.30 | 140.28 | 136.56 | 140.77 | 134.16 | -2.65% | 1.54% | 2117167 | 28833万 | 187.7 | 187.7 | 70.45 | 111 | 芯源微 | 2023-10-13 五 | 139.54 | 140.97 | 140.28 | 141.50 | 138.00 | -0.49% | 1.55% | 2130146 | 29766万 | 192.81 | 192.81 | 72.37 | 112 | 芯源微 | 2023-10-12 四 | 136.00 | 134.89 | 140.97 | 141.89 | 133.23 | 4.51% | 2.71% | 3731708 | 51317万 | 193.76 | 193.76 | 72.73 | 113 | 芯源微 | 2023-10-11 三 | 133.20 | 134.07 | 134.89 | 135.44 | 132.18 | 0.61% | 1.66% | 2287408 | 30592万 | 185.4 | 185.4 | 69.59 | 114 | 芯源微 | 2023-10-10 二 | 131.15 | 131.15 | 134.07 | 136.38 | 130.26 | 2.23% | 2.37% | 3253448 | 43721万 | 184.28 | 184.28 | 69.17 | 115 | 芯源微 | 2023-10-09 一 | 132.48 | 132.48 | 131.15 | 133.01 | 128.49 | -1.00% | 1.29% | 1775262 | 23283万 | 180.26 | 180.26 | 67.66 | 116 | 芯源微 | 2023-09-28 四 | 126.14 | 125.30 | 132.48 | 135.40 | 125.48 | 5.73% | 2.77% | 3801890 | 49671万 | 182.09 | 182.09 | 68.35 | 117 | 芯源微 | 2023-09-27 三 | 125.72 | 126.07 | 125.30 | 128.47 | 125.00 | -0.61% | 1.23% | 1691060 | 21342万 | 172.22 | 172.22 | 64.64 | 118 | 芯源微 | 2023-09-26 二 | 127.00 | 127.11 | 126.07 | 130.50 | 125.24 | -0.82% | 1.46% | 2002469 | 25578万 | 173.28 | 173.28 | 65.04 | 119 | 芯源微 | 2023-09-25 一 | 127.35 | 127.48 | 127.11 | 129.00 | 125.80 | -0.29% | 1.24% | 1700732 | 21619万 | 174.71 | 174.71 | 65.58 | 120 | 芯源微 | 2023-09-22 五 | 125.48 | 125.44 | 127.48 | 128.35 | 124.12 | 1.63% | 2.00% | 2752447 | 34764万 | 175.22 | 175.22 | 65.77 | 121 | 芯源微 | 2023-09-21 四 | 128.08 | 128.79 | 125.44 | 128.66 | 125.00 | -2.60% | 1.22% | 1676024 | 21192万 | 172.42 | 172.42 | 64.71 | 122 | 芯源微 | 2023-09-20 三 | 130.45 | 131.30 | 128.79 | 132.06 | 128.68 | -1.91% | 1.00% | 1367981 | 17730万 | 177.02 | 177.02 | 66.44 | 123 | 芯源微 | 2023-09-19 二 | 135.38 | 134.41 | 131.30 | 135.49 | 129.50 | -2.31% | 1.57% | 2163143 | 28517万 | 180.47 | 180.47 | 67.74 | 124 | 芯源微 | 2023-09-18 一 | 136.42 | 139.04 | 134.41 | 138.49 | 133.34 | -3.33% | 1.74% | 2390704 | 32218万 | 184.75 | 184.75 | 69.34 | 125 | 芯源微 | 2023-09-15 五 | 141.47 | 140.13 | 139.04 | 142.85 | 136.21 | -0.78% | 1.63% | 2235995 | 31121万 | 191.11 | 191.11 | 71.73 | 126 | 芯源微 | 2023-09-14 四 | 144.28 | 144.69 | 140.13 | 144.30 | 139.35 | -3.15% | 1.44% | 1980567 | 27832万 | 192.61 | 192.61 | 72.29 | 127 | 芯源微 | 2023-09-13 三 | 143.16 | 143.22 | 144.69 | 146.15 | 140.35 | 1.03% | 1.90% | 2615514 | 37546万 | 198.87 | 198.87 | 74.64 | 128 | 芯源微 | 2023-09-12 二 | 147.59 | 148.64 | 143.22 | 148.49 | 143.22 | -3.65% | 2.16% | 2975664 | 43102万 | 196.85 | 196.85 | 73.89 | 129 | 芯源微 | 2023-09-11 一 | 147.70 | 147.52 | 148.64 | 150.51 | 145.71 | 0.76% | 1.74% | 2393698 | 35414万 | 204.3 | 204.3 | 76.68 | 130 | 芯源微 | 2023-09-08 五 | 144.01 | 144.73 | 147.52 | 150.55 | 143.06 | 1.93% | 1.89% | 2595865 | 38375万 | 202.76 | 202.76 | 76.1 | 131 | 芯源微 | 2023-09-07 四 | 150.11 | 152.30 | 144.73 | 150.15 | 144.18 | -4.97% | 2.55% | 3499530 | 51190万 | 198.93 | 198.93 | 74.67 | 132 | 芯源微 | 2023-09-06 三 | 145.25 | 144.52 | 152.30 | 153.59 | 144.11 | 5.38% | 3.77% | 5187789 | 77362万 | 209.33 | 209.33 | 78.57 | 133 | 芯源微 | 2023-09-05 二 | 143.66 | 144.33 | 144.52 | 148.79 | 143.00 | 0.13% | 2.76% | 3792327 | 55259万 | 198.64 | 198.64 | 74.56 | 134 | 芯源微 | 2023-09-04 一 | 148.00 | 148.00 | 144.33 | 148.00 | 140.36 | -2.48% | 3.88% | 5333129 | 76114万 | 198.38 | 198.38 | 74.46 | 135 | 芯源微 | 2023-09-01 五 | 145.60 | 145.65 | 148.00 | 153.99 | 143.89 | 1.61% | 4.05% | 5567988 | 82851万 | 203.42 | 203.42 | 76.35 | 136 | 芯源微 | 2023-08-31 四 | 134.25 | 135.80 | 145.65 | 146.53 | 131.00 | 7.25% | 4.33% | 5950829 | 83562万 | 200.19 | 200.19 | 75.14 | 137 | 芯源微 | 2023-08-30 三 | 133.87 | 129.70 | 135.80 | 139.00 | 130.65 | 4.70% | 3.13% | 4297717 | 58280万 | 186.66 | 186.66 | 70.06 | 138 | 芯源微 | 2023-08-29 二 | 119.95 | 120.60 | 129.70 | 130.00 | 119.28 | 7.55% | 2.28% | 3134577 | 39509万 | 178.27 | 178.27 | 66.91 | 139 | 芯源微 | 2023-08-28 一 | 134.18 | 125.62 | 120.60 | 136.00 | 120.02 | -4.00% | 2.47% | 3400158 | 42146万 | 165.76 | 165.76 | 70.92 | 140 | 芯源微 | 2023-08-25 五 | 126.80 | 127.86 | 125.62 | 127.85 | 125.11 | -1.75% | 0.94% | 1288338 | 16267万 | 172.66 | 172.66 | 73.87 | 141 | 芯源微 | 2023-08-23 三 | 127.61 | 127.57 | 123.81 | 128.00 | 123.50 | -2.95% | 0.77% | 1054962 | 13225万 | 170.18 | 170.18 | 72.81 | 142 | 芯源微 | 2023-08-22 二 | 125.22 | 125.79 | 127.57 | 128.10 | 122.22 | 1.42% | 1.43% | 1963596 | 24600万 | 175.34 | 175.34 | 75.02 |
|
行情刷新 | 流通股东
|