| 股票名称 | 代码 688286 | 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 | 敏芯股份 | 2024-04-19 五 | 32.08 | 32.30 | 31.35 | 32.08 | 30.81 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 敏芯股份 | 2024-04-18 四 | 32.62 | 32.46 | 32.30 | 33.96 | 31.12 | -0.49% | 1.87% | 1002460 | 3240万 | 17.31 | 18.05 | -18.95 | 3 | 敏芯股份 | 2024-04-17 三 | 31.50 | 30.05 | 32.46 | 32.49 | 30.56 | 8.02% | 1.76% | 942102 | 3008万 | 17.4 | 18.14 | -19.05 | 4 | 敏芯股份 | 2024-04-16 二 | 32.82 | 33.00 | 30.05 | 32.82 | 29.70 | -8.94% | 2.57% | 1377916 | 4193万 | 16.1 | 16.79 | -17.63 | 5 | 敏芯股份 | 2024-04-15 一 | 35.02 | 35.46 | 33.00 | 35.95 | 32.22 | -6.94% | 2.34% | 1254779 | 4212万 | 17.69 | 18.44 | -19.36 | 6 | 敏芯股份 | 2024-04-12 五 | 36.07 | 35.88 | 35.46 | 36.54 | 35.40 | -1.17% | 1.02% | 549171 | 1975万 | 19 | 19.82 | -20.81 | 7 | 敏芯股份 | 2024-04-11 四 | 36.00 | 36.35 | 35.88 | 37.18 | 35.54 | -1.29% | 1.45% | 778421 | 2830万 | 19.23 | 20.05 | -21.05 | 8 | 敏芯股份 | 2024-04-10 三 | 37.95 | 38.00 | 36.35 | 37.95 | 36.11 | -4.34% | 1.36% | 730881 | 2678万 | 19.48 | 20.32 | -21.33 | 9 | 敏芯股份 | 2024-04-09 二 | 37.40 | 37.44 | 38.00 | 38.15 | 36.60 | 1.50% | 1.86% | 996284 | 3724万 | 20.37 | 21.24 | -22.3 | 10 | 敏芯股份 | 2024-04-08 一 | 39.66 | 39.66 | 37.44 | 39.66 | 37.38 | -5.60% | 1.58% | 846401 | 3226万 | 20.07 | 20.92 | -21.97 | 11 | 敏芯股份 | 2024-04-03 三 | 40.62 | 40.17 | 39.66 | 40.62 | 39.00 | -1.27% | 1.51% | 809554 | 3195万 | 21.25 | 22.17 | -23.27 | 12 | 敏芯股份 | 2024-04-02 二 | 40.60 | 40.80 | 40.17 | 40.99 | 39.39 | -1.54% | 1.62% | 866538 | 3467万 | 21.53 | 22.45 | -23.57 | 13 | 敏芯股份 | 2024-04-01 一 | 41.70 | 41.37 | 40.80 | 41.87 | 40.31 | -1.38% | 2.37% | 1271369 | 5194万 | 21.87 | 22.8 | -23.94 | 14 | 敏芯股份 | 2024-03-29 五 | 40.00 | 40.00 | 41.37 | 41.90 | 39.60 | 3.43% | 4.24% | 2272795 | 9270万 | 22.17 | 23.12 | -24.27 | 15 | 敏芯股份 | 2024-03-28 四 | 37.40 | 37.44 | 40.00 | 40.45 | 36.99 | 6.84% | 3.98% | 2132514 | 8403万 | 21.44 | 22.36 | -23.47 | 16 | 敏芯股份 | 2024-03-27 三 | 39.64 | 39.92 | 37.44 | 39.92 | 37.42 | -6.21% | 2.64% | 1416369 | 5409万 | 20.07 | 20.92 | -21.97 | 17 | 敏芯股份 | 2024-03-26 二 | 39.39 | 39.49 | 39.92 | 41.40 | 39.10 | 1.09% | 3.40% | 1822596 | 7300万 | 21.39 | 22.31 | -23.42 | 18 | 敏芯股份 | 2024-03-25 一 | 42.14 | 42.28 | 39.49 | 42.37 | 39.47 | -6.60% | 4.14% | 2220622 | 9000万 | 21.16 | 22.07 | -23.17 | 19 | 敏芯股份 | 2024-03-22 五 | 43.00 | 43.35 | 42.28 | 43.68 | 42.03 | -2.47% | 2.28% | 1223254 | 5225万 | 22.66 | 23.63 | -24.81 | 20 | 敏芯股份 | 2024-03-21 四 | 44.11 | 44.11 | 43.35 | 45.00 | 43.10 | -1.72% | 2.23% | 1193492 | 5237万 | 23.23 | 24.23 | -25.44 | 21 | 敏芯股份 | 2024-03-20 三 | 43.61 | 43.95 | 44.11 | 44.21 | 43.17 | 0.36% | 2.49% | 1336776 | 5848万 | 23.64 | 24.65 | -25.88 | 22 | 敏芯股份 | 2024-03-19 二 | 44.85 | 44.32 | 43.95 | 46.00 | 43.61 | -0.83% | 4.36% | 2333979 | 10410万 | 23.55 | 24.56 | -25.79 | 23 | 敏芯股份 | 2024-03-18 一 | 43.60 | 42.96 | 44.32 | 44.32 | 42.65 | 3.17% | 2.62% | 1406710 | 6130万 | 23.75 | 24.77 | -26 | 24 | 敏芯股份 | 2024-03-15 五 | 42.75 | 42.65 | 42.96 | 42.98 | 41.70 | 0.73% | 2.44% | 1309654 | 5548万 | 23.02 | 24.01 | -25.21 | 25 | 敏芯股份 | 2024-03-14 四 | 43.50 | 43.21 | 42.65 | 44.21 | 41.73 | -1.30% | 2.27% | 1216118 | 5247万 | 22.86 | 23.84 | -25.02 | 26 | 敏芯股份 | 2024-03-08 五 | 41.24 | 41.24 | 42.00 | 42.48 | 40.65 | 1.84% | 2.48% | 1330565 | 5541万 | 22.51 | 23.47 | -24.64 | 27 | 敏芯股份 | 2024-03-07 四 | 42.96 | 43.41 | 41.24 | 44.00 | 41.20 | -5.00% | 3.16% | 1694631 | 7189万 | 22.1 | 23.05 | -24.2 | 28 | 敏芯股份 | 2024-03-06 三 | 40.72 | 40.81 | 43.41 | 44.51 | 40.35 | 6.37% | 4.46% | 2390545 | 10177万 | 23.26 | 24.26 | -25.47 | 29 | 敏芯股份 | 2024-03-05 二 | 42.00 | 42.43 | 40.81 | 42.95 | 40.47 | -3.82% | 2.85% | 1528179 | 6397万 | 21.87 | 22.81 | -23.94 | 30 | 敏芯股份 | 2024-03-04 一 | 42.27 | 42.30 | 42.43 | 43.44 | 41.11 | 0.31% | 2.60% | 1392713 | 5885万 | 22.74 | 23.71 | -24.9 | 31 | 敏芯股份 | 2024-03-01 五 | 41.75 | 41.90 | 42.30 | 42.99 | 41.64 | 0.95% | 2.92% | 1562751 | 6623万 | 22.67 | 23.64 | -24.82 | 32 | 敏芯股份 | 2024-02-29 四 | 39.00 | 40.01 | 41.90 | 42.07 | 39.00 | 4.72% | 3.46% | 1855572 | 7595万 | 22.46 | 23.42 | -24.58 | 33 | 敏芯股份 | 2024-02-28 三 | 44.95 | 44.96 | 40.01 | 45.50 | 40.01 | -11.01% | 4.61% | 2471897 | 10602万 | 21.44 | 22.36 | -23.48 | 34 | 敏芯股份 | 2024-02-27 二 | 42.90 | 43.22 | 44.96 | 45.67 | 42.16 | 4.03% | 3.84% | 2059471 | 9077万 | 24.1 | 25.13 | -26.38 | 35 | 敏芯股份 | 2024-02-26 一 | 42.52 | 42.06 | 43.22 | 46.29 | 41.63 | 2.76% | 6.05% | 3241347 | 14229万 | 23.16 | 24.15 | -25.36 | 36 | 敏芯股份 | 2024-02-23 五 | 38.56 | 38.00 | 42.06 | 42.99 | 38.15 | 10.68% | 6.69% | 3587607 | 14544万 | 22.54 | 23.51 | -19.89 | 37 | 敏芯股份 | 2024-02-22 四 | 36.76 | 36.93 | 38.00 | 38.17 | 36.60 | 2.90% | 2.70% | 1446653 | 5433万 | 20.37 | 21.24 | -17.97 | 38 | 敏芯股份 | 2024-02-21 三 | 37.50 | 37.99 | 36.93 | 38.67 | 36.66 | -2.79% | 3.54% | 1899714 | 7140万 | 19.79 | 20.64 | -17.46 | 39 | 敏芯股份 | 2024-02-20 二 | 35.99 | 36.30 | 37.99 | 37.99 | 35.06 | 4.66% | 3.26% | 1747593 | 6305万 | 20.36 | 21.23 | -17.96 | 40 | 敏芯股份 | 2024-02-19 一 | 35.68 | 35.40 | 36.30 | 37.65 | 34.66 | 2.54% | 3.45% | 1851586 | 6715万 | 19.45 | 20.29 | -17.16 | 41 | 敏芯股份 | 2024-02-08 四 | 29.93 | 30.01 | 35.40 | 35.48 | 29.02 | 17.96% | 5.56% | 2980659 | 9759万 | 18.97 | 19.78 | -16.74 | 42 | 敏芯股份 | 2024-02-07 三 | 31.00 | 31.25 | 30.01 | 31.90 | 29.21 | -3.97% | 4.77% | 2553991 | 7817万 | 16.08 | 16.77 | -14.19 | 43 | 敏芯股份 | 2024-02-06 二 | 29.46 | 31.00 | 31.25 | 31.92 | 28.06 | 0.81% | 5.37% | 2877774 | 8480万 | 16.75 | 17.46 | -14.78 | 44 | 敏芯股份 | 2024-02-05 一 | 35.43 | 35.62 | 31.00 | 35.46 | 30.06 | -12.97% | 3.97% | 2128768 | 6783万 | 16.61 | 17.33 | -14.66 | 45 | 敏芯股份 | 2024-02-02 五 | 38.42 | 38.04 | 35.62 | 38.74 | 34.48 | -6.36% | 2.09% | 1119636 | 4088万 | 19.09 | 19.91 | -16.84 | 46 | 敏芯股份 | 2024-02-01 四 | 38.17 | 38.17 | 38.04 | 39.19 | 37.28 | -0.34% | 2.44% | 1309541 | 5004万 | 20.39 | 21.26 | -17.99 | 47 | 敏芯股份 | 2024-01-31 三 | 40.77 | 40.58 | 38.17 | 40.77 | 38.10 | -5.94% | 2.38% | 1273399 | 4986万 | 20.46 | 21.33 | -18.05 | 48 | 敏芯股份 | 2024-01-30 二 | 41.36 | 41.69 | 40.58 | 41.72 | 40.30 | -2.66% | 1.83% | 979765 | 4036万 | 21.75 | 22.68 | -19.19 | 49 | 敏芯股份 | 2024-01-29 一 | 43.58 | 43.59 | 41.69 | 44.48 | 41.30 | -4.36% | 2.59% | 1386053 | 5847万 | 22.34 | 23.3 | -19.71 | 50 | 敏芯股份 | 2024-01-26 五 | 45.70 | 45.70 | 43.59 | 45.87 | 43.48 | -4.62% | 3.55% | 1902899 | 8485万 | 23.36 | 24.36 | -20.61 | 51 | 敏芯股份 | 2024-01-25 四 | 46.68 | 46.97 | 45.70 | 46.95 | 44.94 | -2.70% | 5.67% | 3040751 | 13946万 | 24.49 | 25.54 | -21.61 | 52 | 敏芯股份 | 2024-01-24 三 | 49.23 | 48.51 | 46.97 | 49.69 | 45.52 | -3.17% | 2.65% | 1419151 | 6633万 | 25.17 | 26.25 | -22.21 | 53 | 敏芯股份 | 2024-01-23 二 | 49.49 | 49.00 | 48.51 | 49.90 | 47.55 | -1.00% | 2.24% | 1201461 | 5834万 | 26 | 27.11 | -22.94 | 54 | 敏芯股份 | 2024-01-22 一 | 52.48 | 53.05 | 49.00 | 53.40 | 48.49 | -7.63% | 1.92% | 1030878 | 5255万 | 26.26 | 27.38 | -23.17 | 55 | 敏芯股份 | 2024-01-19 五 | 53.40 | 54.40 | 53.05 | 55.00 | 52.60 | -2.48% | 1.45% | 778639 | 4156万 | 28.43 | 29.65 | -25.08 | 56 | 敏芯股份 | 2024-01-18 四 | 55.41 | 55.60 | 54.40 | 56.14 | 53.00 | -2.16% | 2.28% | 1223717 | 6610万 | 29.15 | 30.4 | -25.72 | 57 | 敏芯股份 | 2024-01-17 三 | 57.20 | 57.09 | 55.60 | 57.20 | 55.56 | -2.61% | 1.40% | 749636 | 4221万 | 29.8 | 31.07 | -26.29 | 58 | 敏芯股份 | 2024-01-16 二 | 59.32 | 59.15 | 57.09 | 59.32 | 55.86 | -3.48% | 1.81% | 971264 | 5546万 | 30.6 | 31.91 | -26.99 | 59 | 敏芯股份 | 2024-01-15 一 | 56.62 | 56.67 | 59.15 | 59.60 | 55.92 | 4.38% | 2.39% | 1280279 | 7467万 | 31.7 | 33.06 | -27.97 | 60 | 敏芯股份 | 2024-01-12 五 | 58.80 | 58.91 | 56.67 | 59.54 | 56.59 | -3.80% | 2.05% | 1096807 | 6316万 | 30.37 | 31.67 | -26.8 | 61 | 敏芯股份 | 2024-01-11 四 | 58.46 | 58.88 | 58.91 | 59.56 | 58.20 | 0.05% | 1.58% | 847830 | 4984万 | 31.57 | 32.92 | -27.85 | 62 | 敏芯股份 | 2024-01-10 三 | 59.84 | 59.83 | 58.88 | 60.87 | 58.05 | -1.59% | 1.53% | 819813 | 4862万 | 31.56 | 32.91 | -27.84 | 63 | 敏芯股份 | 2024-01-09 二 | 60.57 | 61.01 | 59.83 | 62.51 | 59.48 | -1.93% | 1.93% | 1034096 | 6256万 | 32.06 | 33.44 | -28.29 | 64 | 敏芯股份 | 2024-01-08 一 | 63.54 | 63.28 | 61.01 | 63.54 | 60.00 | -3.59% | 2.05% | 1099391 | 6768万 | 32.7 | 34.1 | -28.85 | 65 | 敏芯股份 | 2024-01-05 五 | 66.99 | 66.59 | 63.28 | 66.99 | 62.37 | -4.97% | 2.13% | 1139219 | 7314万 | 33.91 | 35.37 | -29.92 | 66 | 敏芯股份 | 2024-01-04 四 | 63.91 | 64.15 | 66.59 | 67.28 | 63.12 | 3.80% | 3.47% | 1861714 | 12221万 | 35.69 | 37.22 | -31.49 | 67 | 敏芯股份 | 2024-01-03 三 | 66.00 | 66.86 | 64.15 | 67.66 | 62.68 | -4.05% | 3.92% | 2098839 | 13493万 | 34.38 | 35.85 | -30.33 | 68 | 敏芯股份 | 2024-01-02 二 | 71.20 | 71.70 | 66.86 | 71.88 | 66.14 | -6.75% | 3.49% | 1868021 | 12661万 | 35.83 | 37.37 | -31.61 | 69 | 敏芯股份 | 2023-12-29 五 | 67.05 | 66.91 | 71.70 | 72.77 | 66.11 | 7.16% | 4.60% | 2464551 | 17402万 | 38.43 | 40.07 | -33.9 | 70 | 敏芯股份 | 2023-12-28 四 | 67.00 | 67.30 | 66.91 | 69.00 | 65.23 | -0.58% | 2.84% | 1520969 | 10160万 | 35.86 | 37.39 | -31.64 | 71 | 敏芯股份 | 2023-12-27 三 | 66.98 | 67.65 | 67.30 | 68.80 | 65.36 | -0.52% | 1.99% | 1069053 | 7184万 | 36.07 | 37.61 | -31.82 | 72 | 敏芯股份 | 2023-12-26 二 | 68.90 | 69.12 | 67.65 | 68.93 | 66.36 | -2.13% | 3.26% | 1747678 | 11773万 | 36.26 | 37.81 | -31.99 | 73 | 敏芯股份 | 2023-12-25 一 | 66.28 | 66.01 | 69.12 | 70.51 | 66.28 | 4.71% | 4.30% | 2305707 | 15819万 | 37.04 | 38.63 | -32.68 | 74 | 敏芯股份 | 2023-12-22 五 | 68.49 | 68.00 | 66.01 | 69.38 | 65.03 | -2.93% | 5.92% | 3174858 | 21343万 | 35.38 | 36.89 | -31.21 | 75 | 敏芯股份 | 2023-12-21 四 | 66.71 | 67.20 | 68.00 | 68.82 | 64.96 | 1.19% | 4.56% | 2442620 | 16351万 | 36.44 | 38 | -32.15 | 76 | 敏芯股份 | 2023-12-20 三 | 65.00 | 64.66 | 67.20 | 71.58 | 63.90 | 3.93% | 8.68% | 4651212 | 31643万 | 36.01 | 37.56 | -31.77 | 77 | 敏芯股份 | 2023-12-19 二 | 61.79 | 62.13 | 64.66 | 65.88 | 61.79 | 4.07% | 6.86% | 3678653 | 23744万 | 34.65 | 36.14 | -30.57 | 78 | 敏芯股份 | 2023-12-18 一 | 58.27 | 58.23 | 62.13 | 62.80 | 58.27 | 6.70% | 5.41% | 2899191 | 17685万 | 33.3 | 34.72 | -29.38 | 79 | 敏芯股份 | 2023-12-15 五 | 61.31 | 61.32 | 58.23 | 61.38 | 57.95 | -5.04% | 3.99% | 2136745 | 12634万 | 31.21 | 32.54 | -27.53 | 80 | 敏芯股份 | 2023-12-14 四 | 65.00 | 64.24 | 61.32 | 65.97 | 60.61 | -4.55% | 6.53% | 3499254 | 21977万 | 32.86 | 34.27 | -28.99 | 81 | 敏芯股份 | 2023-12-13 三 | 58.55 | 58.55 | 64.24 | 66.99 | 57.75 | 9.72% | 8.56% | 4588423 | 28931万 | 34.43 | 35.9 | -30.38 | 82 | 敏芯股份 | 2023-12-12 二 | 58.56 | 58.18 | 58.55 | 59.14 | 56.75 | 0.64% | 2.63% | 1410558 | 8149万 | 31.38 | 32.72 | -27.68 | 83 | 敏芯股份 | 2023-12-11 一 | 56.66 | 57.17 | 58.18 | 60.61 | 55.05 | 1.77% | 3.93% | 2104316 | 12250万 | 31.18 | 32.52 | -27.51 | 84 | 敏芯股份 | 2023-12-08 五 | 54.61 | 54.81 | 57.17 | 57.21 | 54.36 | 4.31% | 1.87% | 1004126 | 5611万 | 30.64 | 31.95 | -27.03 | 85 | 敏芯股份 | 2023-12-07 四 | 54.61 | 54.60 | 54.81 | 56.99 | 54.59 | 0.38% | 1.46% | 782954 | 4360万 | 29.37 | 30.63 | -25.92 | 86 | 敏芯股份 | 2023-12-06 三 | 54.30 | 54.30 | 54.60 | 55.12 | 53.15 | 0.55% | 1.45% | 776197 | 4237万 | 29.26 | 30.51 | -25.82 | 87 | 敏芯股份 | 2023-12-05 二 | 57.01 | 57.01 | 54.30 | 57.23 | 54.08 | -4.75% | 1.80% | 964855 | 5322万 | 29.1 | 30.35 | -25.68 | 88 | 敏芯股份 | 2023-12-04 一 | 55.52 | 55.52 | 57.01 | 57.38 | 54.72 | 2.68% | 2.05% | 1096980 | 6177万 | 30.55 | 30.55 | -25.85 | 89 | 敏芯股份 | 2023-12-01 五 | 55.00 | 55.15 | 55.52 | 55.55 | 54.72 | 0.67% | 1.15% | 617479 | 3408万 | 29.75 | 29.75 | -25.17 | 90 | 敏芯股份 | 2023-11-30 四 | 57.10 | 57.10 | 55.15 | 57.90 | 54.65 | -3.42% | 1.88% | 1008494 | 5588万 | 29.56 | 29.56 | -25.01 | 91 | 敏芯股份 | 2023-11-29 三 | 56.66 | 56.71 | 57.10 | 58.17 | 56.33 | 0.69% | 2.04% | 1092798 | 6264万 | 30.6 | 30.6 | -25.89 | 92 | 敏芯股份 | 2023-11-28 二 | 55.71 | 55.65 | 56.71 | 57.99 | 55.15 | 1.90% | 1.64% | 881450 | 5005万 | 30.39 | 30.39 | -25.71 | 93 | 敏芯股份 | 2023-11-27 一 | 54.15 | 54.49 | 55.65 | 56.28 | 54.15 | 2.13% | 1.53% | 818831 | 4534万 | 29.82 | 29.82 | -25.23 | 94 | 敏芯股份 | 2023-11-24 五 | 55.43 | 55.43 | 54.49 | 56.48 | 54.28 | -1.70% | 1.17% | 624587 | 3437万 | 29.2 | 29.2 | -24.71 | 95 | 敏芯股份 | 2023-11-23 四 | 55.04 | 55.04 | 55.43 | 55.97 | 54.45 | 0.71% | 0.96% | 513501 | 2835万 | 29.71 | 29.71 | -25.13 | 96 | 敏芯股份 | 2023-11-22 三 | 54.70 | 55.40 | 55.04 | 56.07 | 54.70 | -0.65% | 0.77% | 413418 | 2296万 | 29.5 | 29.5 | -24.96 | 97 | 敏芯股份 | 2023-11-21 二 | 56.11 | 56.22 | 55.40 | 56.64 | 55.33 | -1.46% | 0.99% | 530313 | 2961万 | 29.69 | 29.69 | -25.12 | 98 | 敏芯股份 | 2023-11-20 一 | 56.12 | 56.11 | 56.22 | 56.69 | 55.55 | 0.20% | 0.95% | 508190 | 2857万 | 30.13 | 30.13 | -25.49 | 99 | 敏芯股份 | 2023-11-17 五 | 55.85 | 55.77 | 56.11 | 56.65 | 55.42 | 0.61% | 0.58% | 312040 | 1750万 | 30.07 | 30.07 | -25.44 | 100 | 敏芯股份 | 2023-11-16 四 | 56.40 | 56.35 | 55.77 | 57.60 | 55.60 | -1.03% | 1.01% | 539053 | 3045万 | 29.89 | 29.89 | -25.29 | 101 | 敏芯股份 | 2023-11-15 三 | 57.02 | 56.30 | 56.35 | 57.28 | 56.20 | 0.09% | 0.67% | 359045 | 2034万 | 30.2 | 30.2 | -25.55 | 102 | 敏芯股份 | 2023-11-14 二 | 56.32 | 56.03 | 56.30 | 57.38 | 55.69 | 0.48% | 1.04% | 555118 | 3146万 | 30.17 | 30.17 | -25.53 | 103 | 敏芯股份 | 2023-11-13 一 | 55.57 | 55.57 | 56.03 | 57.22 | 55.57 | 0.83% | 1.07% | 572598 | 3219万 | 30.03 | 30.03 | -25.41 | 104 | 敏芯股份 | 2023-11-10 五 | 55.70 | 55.70 | 55.57 | 56.61 | 55.08 | -0.23% | 1.21% | 648575 | 3617万 | 29.78 | 29.78 | -25.2 | 105 | 敏芯股份 | 2023-11-09 四 | 56.71 | 56.99 | 55.70 | 57.09 | 55.33 | -2.26% | 1.16% | 622876 | 3483万 | 29.85 | 29.85 | -25.26 | 106 | 敏芯股份 | 2023-11-08 三 | 56.58 | 56.35 | 56.99 | 57.61 | 55.90 | 1.14% | 1.65% | 881986 | 5011万 | 30.54 | 30.54 | -25.84 | 107 | 敏芯股份 | 2023-11-07 二 | 54.60 | 54.60 | 56.35 | 57.00 | 54.04 | 3.21% | 2.00% | 1070238 | 5960万 | 30.2 | 30.2 | -25.55 | 108 | 敏芯股份 | 2023-11-06 一 | 54.09 | 53.98 | 54.60 | 55.08 | 53.66 | 1.15% | 1.22% | 651485 | 3555万 | 29.26 | 29.26 | -24.76 | 109 | 敏芯股份 | 2023-11-03 五 | 52.73 | 51.74 | 53.98 | 54.16 | 51.89 | 4.33% | 1.31% | 701844 | 3729万 | 28.93 | 28.93 | -24.48 | 110 | 敏芯股份 | 2023-11-02 四 | 53.13 | 52.67 | 51.74 | 53.38 | 51.42 | -1.77% | 1.05% | 561544 | 2924万 | 27.73 | 27.73 | -23.46 | 111 | 敏芯股份 | 2023-11-01 三 | 52.77 | 52.77 | 52.67 | 53.58 | 52.04 | -0.19% | 0.85% | 456642 | 2410万 | 28.23 | 28.23 | -23.88 | 112 | 敏芯股份 | 2023-10-31 二 | 52.21 | 52.42 | 52.77 | 53.38 | 51.95 | 0.67% | 1.60% | 855514 | 4500万 | 28.28 | 28.28 | -23.93 | 113 | 敏芯股份 | 2023-10-30 一 | 49.04 | 50.18 | 52.42 | 52.70 | 49.04 | 4.46% | 1.41% | 754568 | 3910万 | 28.09 | 28.09 | -27.64 | 114 | 敏芯股份 | 2023-10-27 五 | 49.91 | 49.90 | 50.18 | 50.74 | 48.70 | 0.56% | 0.87% | 468860 | 2331万 | 26.89 | 26.89 | -26.46 | 115 | 敏芯股份 | 2023-10-26 四 | 48.95 | 49.20 | 49.90 | 50.12 | 48.47 | 1.42% | 1.00% | 538469 | 2668万 | 26.74 | 26.74 | -26.31 | 116 | 敏芯股份 | 2023-10-25 三 | 46.99 | 48.58 | 49.20 | 49.52 | 46.61 | 1.28% | 0.95% | 510919 | 2473万 | 26.37 | 26.37 | -25.94 | 117 | 敏芯股份 | 2023-10-24 二 | 45.81 | 46.41 | 48.58 | 48.87 | 45.51 | 4.68% | 1.18% | 632473 | 2991万 | 26.04 | 26.04 | -25.62 | 118 | 敏芯股份 | 2023-10-23 一 | 46.85 | 47.40 | 46.41 | 47.81 | 45.69 | -2.09% | 0.85% | 453401 | 2100万 | 24.87 | 24.87 | -24.47 | 119 | 敏芯股份 | 2023-10-20 五 | 48.71 | 48.88 | 47.40 | 49.65 | 47.07 | -3.03% | 1.12% | 601383 | 2875万 | 25.4 | 25.4 | -24.99 | 120 | 敏芯股份 | 2023-10-19 四 | 48.58 | 48.12 | 48.88 | 50.72 | 47.78 | 1.58% | 0.89% | 475830 | 2363万 | 26.2 | 26.2 | -25.77 | 121 | 敏芯股份 | 2023-10-18 三 | 49.48 | 49.19 | 48.12 | 49.86 | 48.03 | -2.18% | 0.63% | 337760 | 1634万 | 25.79 | 25.79 | -25.37 | 122 | 敏芯股份 | 2023-10-17 二 | 49.26 | 49.10 | 49.19 | 49.35 | 48.22 | 0.18% | 0.73% | 388647 | 1896万 | 26.36 | 26.36 | -25.94 | 123 | 敏芯股份 | 2023-10-16 一 | 51.83 | 51.31 | 49.10 | 51.98 | 48.57 | -4.31% | 1.03% | 549574 | 2719万 | 26.31 | 26.31 | -25.89 | 124 | 敏芯股份 | 2023-10-13 五 | 51.15 | 51.15 | 51.31 | 51.54 | 50.61 | 0.31% | 0.68% | 363602 | 1862万 | 27.5 | 27.5 | -27.06 | 125 | 敏芯股份 | 2023-10-12 四 | 51.35 | 50.97 | 51.15 | 51.64 | 50.20 | 0.35% | 0.78% | 415614 | 2111万 | 27.41 | 27.41 | -26.97 | 126 | 敏芯股份 | 2023-10-11 三 | 49.55 | 49.55 | 50.97 | 51.53 | 49.16 | 2.87% | 0.97% | 521922 | 2647万 | 27.32 | 27.32 | -26.88 | 127 | 敏芯股份 | 2023-10-10 二 | 49.71 | 49.19 | 49.55 | 50.38 | 48.62 | 0.73% | 0.89% | 474296 | 2362万 | 26.56 | 26.56 | -26.13 | 128 | 敏芯股份 | 2023-10-09 一 | 49.65 | 49.89 | 49.19 | 50.42 | 48.56 | -1.40% | 0.87% | 464754 | 2287万 | 26.36 | 26.36 | -25.94 | 129 | 敏芯股份 | 2023-09-28 四 | 49.98 | 49.28 | 49.89 | 50.33 | 48.50 | 1.24% | 1.15% | 618115 | 3049万 | 26.74 | 26.74 | -26.31 | 130 | 敏芯股份 | 2023-09-27 三 | 50.72 | 49.31 | 49.28 | 50.74 | 48.86 | -0.06% | 0.89% | 479644 | 2367万 | 26.41 | 26.41 | -25.99 | 131 | 敏芯股份 | 2023-09-26 二 | 49.75 | 49.70 | 49.31 | 50.15 | 48.50 | -0.78% | 0.87% | 465824 | 2300万 | 26.43 | 26.43 | -26 | 132 | 敏芯股份 | 2023-09-25 一 | 52.52 | 51.55 | 49.70 | 52.63 | 49.47 | -3.59% | 1.48% | 792531 | 3971万 | 26.64 | 26.64 | -26.21 | 133 | 敏芯股份 | 2023-09-22 五 | 49.00 | 49.38 | 51.55 | 51.69 | 48.50 | 4.39% | 1.05% | 561749 | 2831万 | 27.63 | 27.63 | -27.18 | 134 | 敏芯股份 | 2023-09-21 四 | 48.95 | 49.65 | 49.38 | 50.25 | 48.85 | -0.54% | 0.79% | 421071 | 2082万 | 26.46 | 26.46 | -26.04 | 135 | 敏芯股份 | 2023-09-20 三 | 50.27 | 50.27 | 49.65 | 52.38 | 49.41 | -1.23% | 0.86% | 459284 | 2327万 | 26.61 | 26.61 | -26.18 | 136 | 敏芯股份 | 2023-09-19 二 | 50.95 | 50.82 | 50.27 | 50.95 | 49.56 | -1.08% | 0.90% | 483057 | 2421万 | 26.94 | 26.94 | -26.51 | 137 | 敏芯股份 | 2023-09-18 一 | 52.09 | 51.72 | 50.82 | 52.46 | 50.66 | -1.74% | 0.99% | 530123 | 2735万 | 27.24 | 27.24 | -26.8 | 138 | 敏芯股份 | 2023-09-15 五 | 52.94 | 51.92 | 51.72 | 53.58 | 51.00 | -0.39% | 0.79% | 425716 | 2221万 | 27.72 | 27.72 | -27.27 | 139 | 敏芯股份 | 2023-09-14 四 | 52.21 | 53.08 | 51.92 | 53.49 | 51.34 | -2.19% | 0.76% | 409497 | 2129万 | 27.83 | 27.83 | -27.38 | 140 | 敏芯股份 | 2023-09-13 三 | 53.00 | 53.55 | 53.08 | 53.53 | 52.10 | -0.88% | 0.75% | 404376 | 2137万 | 28.45 | 28.45 | -27.99 | 141 | 敏芯股份 | 2023-09-12 二 | 53.30 | 53.81 | 53.55 | 54.23 | 53.01 | -0.48% | 0.74% | 398430 | 2131万 | 28.7 | 28.7 | -28.24 | 142 | 敏芯股份 | 2023-09-11 一 | 54.00 | 54.21 | 53.81 | 54.66 | 53.15 | -0.74% | 0.85% | 457168 | 2461万 | 28.84 | 28.84 | -28.37 | 143 | 敏芯股份 | 2023-09-08 五 | 53.01 | 53.01 | 54.21 | 54.87 | 53.01 | 2.26% | 0.92% | 492779 | 2670万 | 29.05 | 29.05 | -28.58 | 144 | 敏芯股份 | 2023-09-07 四 | 54.88 | 54.60 | 53.01 | 54.88 | 52.89 | -2.91% | 1.15% | 618599 | 3311万 | 28.41 | 28.41 | -27.95 | 145 | 敏芯股份 | 2023-09-06 三 | 52.23 | 52.26 | 54.60 | 55.15 | 51.51 | 4.48% | 1.93% | 1033081 | 5563万 | 29.26 | 29.26 | -28.79 | 146 | 敏芯股份 | 2023-09-05 二 | 52.00 | 51.88 | 52.26 | 53.50 | 51.88 | 0.73% | 1.12% | 601082 | 3158万 | 28.01 | 28.01 | -27.56 | 147 | 敏芯股份 | 2023-09-04 一 | 52.32 | 52.31 | 51.88 | 52.61 | 50.70 | -0.82% | 0.87% | 467780 | 2410万 | 27.8 | 27.8 | -27.36 | 148 | 敏芯股份 | 2023-09-01 五 | 52.77 | 52.62 | 52.31 | 52.99 | 51.80 | -0.59% | 0.75% | 402959 | 2110万 | 28.03 | 28.03 | -27.58 | 149 | 敏芯股份 | 2023-08-31 四 | 52.07 | 52.00 | 52.62 | 52.98 | 51.06 | 1.19% | 1.25% | 670842 | 3510万 | 28.2 | 28.2 | -27.75 | 150 | 敏芯股份 | 2023-08-30 三 | 51.48 | 51.31 | 52.00 | 52.88 | 51.00 | 1.34% | 2.25% | 1207303 | 6257万 | 27.87 | 27.87 | -27.42 | 151 | 敏芯股份 | 2023-08-29 二 | 46.13 | 45.83 | 51.31 | 51.50 | 45.66 | 11.96% | 2.13% | 1141642 | 5674万 | 27.5 | 27.5 | -27.06 | 152 | 敏芯股份 | 2023-08-28 一 | 49.70 | 46.19 | 45.83 | 49.70 | 45.79 | -0.78% | 1.19% | 637405 | 3005万 | 24.56 | 24.56 | -33.72 | 153 | 敏芯股份 | 2023-08-25 五 | 47.51 | 47.51 | 46.19 | 47.51 | 45.70 | -2.78% | 0.85% | 456465 | 2122万 | 24.75 | 24.75 | -33.99 | 154 | 敏芯股份 | 2023-08-23 三 | 48.51 | 48.83 | 47.48 | 48.52 | 47.30 | -2.76% | 0.68% | 366215 | 1746万 | 25.45 | 25.45 | -34.94 | 155 | 敏芯股份 | 2023-08-22 二 | 48.46 | 47.67 | 48.83 | 48.98 | 47.10 | 2.43% | 0.73% | 390556 | 1883万 | 26.17 | 26.17 | -35.93 |
|
行情刷新 | 流通股东
|