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 2026-02-24 二 84.88 83.55 81.83 85.50 80.40 -2.06% 4.34% 2435458 19977万 45.87 45.87 92.86 2 敏芯股份 2026-02-25 三 81.99 81.83 83.09 83.28 80.90 1.54% 3.15% 1765424 14502万 46.58 46.58 94.29 3 敏芯股份 2026-02-26 四 83.00 83.09 83.87 84.58 82.07 0.94% 2.91% 1631372 13621万 47.02 47.02 95.17 4 敏芯股份 2026-02-27 五 83.00 83.87 82.60 83.35 81.68 -1.51% 2.49% 1395990 11511万 46.31 46.31 93.73 5 敏芯股份 2026-03-02 一 81.00 82.60 78.46 82.10 77.60 -5.01% 3.91% 2191053 17398万 43.98 43.98 117.57 6 敏芯股份 2026-03-03 二 79.07 78.46 72.38 79.37 72.30 -7.75% 4.80% 2693480 20217万 40.58 40.58 108.46 7 敏芯股份 2026-03-04 三 71.72 72.38 71.12 72.99 70.58 -1.74% 3.37% 1891811 13568万 39.87 39.87 106.57 8 敏芯股份 2026-03-05 四 72.36 71.12 72.74 73.85 72.36 2.28% 2.95% 1652015 12052万 40.78 40.78 109 9 敏芯股份 2026-03-06 五 72.28 72.74 73.27 73.80 71.91 0.73% 2.02% 1134052 8268万 41.07 41.07 109.8 10 敏芯股份 2026-03-09 一 71.02 73.27 71.48 72.00 68.81 -2.44% 3.22% 1805860 12634万 40.07 40.07 107.11 11 敏芯股份 2026-03-10 二 72.82 71.48 74.55 75.25 72.60 4.29% 2.85% 1598791 11857万 41.79 41.79 111.71 12 敏芯股份 2026-03-11 三 74.55 74.55 73.18 75.35 72.90 -1.84% 2.46% 1377287 10182万 41.02 41.02 109.66 13 敏芯股份 2026-03-12 四 72.91 73.18 71.83 73.61 71.05 -1.84% 2.46% 1380701 9961万 40.27 40.27 107.64 14 敏芯股份 2026-03-13 五 71.38 71.83 70.70 72.01 70.60 -1.57% 2.47% 1384445 9845万 39.63 39.63 105.95 15 敏芯股份 2026-03-16 一 70.75 70.70 71.22 71.37 69.18 0.74% 2.79% 1565719 11005万 39.93 39.93 106.72 16 敏芯股份 2026-03-17 二 71.79 71.22 68.95 71.79 68.95 -3.19% 2.08% 1164705 8152万 38.65 38.65 103.32 17 敏芯股份 2026-03-18 三 69.00 68.95 70.35 70.35 69.00 2.03% 1.79% 1003304 6996万 39.44 39.44 105.42 18 敏芯股份 2026-03-19 四 69.50 70.35 68.40 69.50 67.97 -2.77% 2.37% 1328054 9103万 38.34 38.34 102.5 19 敏芯股份 2026-03-20 五 68.54 68.40 66.60 68.95 66.60 -2.63% 2.50% 1400611 9488万 37.34 37.34 99.8 20 敏芯股份 2026-03-23 一 64.01 66.60 63.30 65.46 63.20 -4.95% 3.44% 1929838 12390万 35.49 35.49 94.86 21 敏芯股份 2026-03-24 二 65.00 63.30 65.35 65.40 63.35 3.24% 2.15% 1206374 7767万 36.64 36.64 97.93 22 敏芯股份 2026-03-25 三 65.45 65.35 66.90 67.43 65.45 2.37% 1.76% 986417 6591万 37.5 37.5 100.25 23 敏芯股份 2026-03-26 四 66.93 66.90 65.01 67.31 64.99 -2.83% 1.41% 790183 5209万 36.44 36.44 97.42 24 敏芯股份 2026-03-27 五 63.99 65.01 66.64 66.79 63.77 2.51% 1.74% 974206 6415万 37.36 37.36 99.86 25 敏芯股份 2026-03-30 一 65.30 66.64 65.14 66.10 64.31 -2.25% 3.00% 1683798 10976万 36.52 36.52 97.61 26 敏芯股份 2026-03-31 二 64.76 65.14 64.76 66.47 64.64 -0.58% 1.92% 1075259 7045万 36.3 36.3 97.04 27 敏芯股份 2026-04-01 三 66.40 64.76 66.43 66.44 65.00 2.58% 1.71% 956724 6304万 37.24 37.24 99.55 28 敏芯股份 2026-04-02 四 66.28 66.43 64.58 66.79 64.18 -2.78% 1.66% 932762 6091万 36.2 36.2 96.77 29 敏芯股份 2026-04-03 五 64.84 64.58 63.62 65.81 63.20 -1.49% 1.52% 851632 5445万 35.67 35.67 95.34 30 敏芯股份 2026-04-10 五 67.99 67.18 68.77 69.29 67.98 2.37% 1.94% 1085942 7468万 38.55 38.55 103.05 31 敏芯股份 2026-04-13 一 68.28 68.77 68.89 69.34 68.01 0.17% 2.06% 1154922 7947万 38.62 38.62 103.23 32 敏芯股份 2026-04-14 二 70.10 68.89 69.70 70.28 69.03 1.18% 2.27% 1270182 8857万 39.07 39.07 104.45 33 敏芯股份 2026-04-15 三 70.26 69.70 69.85 71.82 69.69 0.22% 2.84% 1589394 11252万 39.16 39.16 104.67 34 敏芯股份 2026-04-16 四 69.98 69.85 70.62 70.87 69.64 1.10% 1.91% 1071575 7540万 39.59 39.59 105.83 35 敏芯股份 2026-04-17 五 70.30 70.62 71.20 71.36 69.94 0.82% 1.92% 1076115 7621万 39.91 39.91 106.69 36 敏芯股份 2026-04-20 一 71.38 71.20 70.90 71.71 70.71 -0.42% 2.45% 1374820 9794万 39.75 39.75 106.25 37 敏芯股份 2026-04-21 二 70.93 70.90 70.39 71.00 69.00 -0.72% 2.22% 1247267 8723万 39.46 39.46 105.48 38 敏芯股份 2026-04-22 三 69.76 70.39 71.31 71.38 69.52 1.31% 2.18% 1222659 8636万 39.98 39.98 106.86 39 敏芯股份 2026-04-23 四 72.57 71.31 69.95 72.66 69.58 -1.91% 3.21% 1796775 12797万 39.21 39.21 104.82 40 敏芯股份 2026-04-24 五 69.17 69.95 69.99 70.67 69.15 0.06% 2.86% 1603898 11216万 39.24 39.24 104.88 41 敏芯股份 2026-04-27 一 70.00 69.99 72.35 72.57 69.01 3.37% 3.37% 1891277 13482万 40.56 40.56 108.42 42 敏芯股份 2026-04-28 二 72.27 72.35 69.77 72.50 69.20 -3.57% 3.33% 1867531 13207万 39.11 39.11 104.55 43 敏芯股份 2026-04-29 三 70.38 69.77 73.33 73.79 69.88 5.10% 4.89% 2739602 19867万 41.11 41.11 180.46 44 敏芯股份 2026-04-30 四 64.66 73.33 65.88 66.58 64.06 -10.16% 9.09% 5097242 33204万 36.93 36.93 162.13 45 敏芯股份 2026-05-06 三 67.00 65.88 67.15 69.04 66.68 1.93% 6.10% 3417273 23179万 37.64 37.64 165.25 46 敏芯股份 2026-05-07 四 67.20 67.15 69.76 70.17 66.96 3.89% 4.69% 2630532 18132万 39.11 39.11 171.68 47 敏芯股份 2026-05-08 五 69.49 69.76 71.44 71.89 67.49 2.41% 3.95% 2212304 15547万 40.05 40.05 175.81 48 敏芯股份 2026-05-11 一 72.54 71.44 72.30 72.89 71.10 1.20% 3.85% 2158797 15545万 40.53 40.53 177.93 49 敏芯股份 2026-05-12 二 72.30 72.30 71.40 72.64 70.51 -1.24% 3.15% 1763642 12605万 40.03 40.03 175.71 50 敏芯股份 2026-05-13 三 70.80 71.40 72.53 73.20 69.70 1.58% 3.90% 2188302 15676万 40.66 40.66 178.49 51 敏芯股份 2026-05-14 四 73.41 72.53 72.78 74.40 70.82 0.34% 4.43% 2483006 18021万 40.8 40.8 179.11 52 敏芯股份 2026-05-15 五 72.05 72.78 71.40 73.48 70.02 -1.90% 4.00% 2239931 16081万 40.03 40.03 175.71 53 敏芯股份 2026-05-18 一 71.39 71.40 74.14 76.00 70.62 3.84% 5.89% 3303210 24603万 41.56 41.56 182.45 54 敏芯股份 2026-05-19 二 73.65 74.14 76.35 76.56 72.53 2.98% 4.98% 2790645 20974万 42.8 42.8 187.89 55 敏芯股份 2026-05-20 三 75.84 76.35 75.51 76.15 74.90 -1.10% 3.83% 2145824 16185万 42.33 42.33 185.83 56 敏芯股份 2026-05-21 四 76.63 75.51 70.91 76.70 70.88 -6.09% 6.11% 3428034 25456万 39.75 39.75 174.51 57 敏芯股份 2026-05-22 五 71.50 70.91 72.82 73.23 70.60 2.69% 3.42% 1916306 13767万 40.82 40.82 179.21 58 敏芯股份 2026-05-25 一 72.84 72.82 75.78 75.85 71.81 4.06% 5.46% 3061365 22637万 42.48 42.48 186.49 59 敏芯股份 2026-05-26 二 75.70 75.78 72.72 75.70 71.10 -4.04% 4.59% 2571169 18746万 40.77 40.77 178.96 60 敏芯股份 2026-05-27 三 72.72 72.72 70.16 73.45 69.60 -3.52% 3.84% 2150756 15398万 39.33 39.33 172.66 61 敏芯股份 2026-05-28 四 69.91 70.16 71.18 72.15 69.05 1.45% 2.98% 1668000 11763万 39.9 39.9 175.17 62 敏芯股份 2026-05-29 五 71.74 71.18 65.48 71.74 65.00 -8.01% 4.77% 2673205 17988万 36.71 36.71 161.14 63 敏芯股份 2026-06-01 一 65.49 65.48 64.25 66.78 63.90 -1.88% 2.73% 1532373 9989万 36.02 36.02 158.12 64 敏芯股份 2026-06-02 二 63.84 64.25 62.30 64.57 61.00 -3.04% 3.01% 1687061 10595万 34.93 34.93 153.32 65 敏芯股份 2026-06-03 三 61.78 62.30 61.86 63.84 61.34 -0.71% 2.45% 1371909 8592万 34.68 34.68 152.23 66 敏芯股份 2026-06-04 四 62.76 61.86 60.70 62.76 60.42 -1.88% 2.65% 1487308 9146万 34.03 34.03 149.38 67 敏芯股份 2026-06-05 五 60.50 60.70 64.00 67.44 57.00 5.44% 6.25% 3506060 21840万 35.88 35.88 157.5 68 敏芯股份 2026-06-08 一 62.34 64.00 62.42 65.77 61.00 -2.47% 4.40% 2468467 15656万 34.99 34.99 153.61 69 敏芯股份 2026-06-09 二 63.69 62.42 63.21 63.76 61.70 1.27% 2.73% 1529582 9598万 35.44 35.44 155.56 70 敏芯股份 2026-06-10 三 62.50 63.21 61.88 64.10 61.10 -2.10% 2.42% 1359111 8485万 34.69 34.69 152.28 71 敏芯股份 2026-06-11 四 61.88 61.88 62.80 63.34 60.58 1.49% 2.14% 1201086 7456万 35.21 35.21 154.55 72 敏芯股份 2026-06-12 五 64.20 62.80 62.91 66.37 62.80 0.18% 2.97% 1665620 10734万 35.27 35.27 154.82 73 敏芯股份 2026-06-15 一 63.96 62.91 67.25 67.98 63.11 6.90% 3.92% 2195101 14513万 37.7 37.7 165.5 74 敏芯股份 2026-06-16 二 67.23 67.25 72.08 74.98 66.51 7.18% 5.65% 3168109 22503万 40.41 40.41 177.39 75 敏芯股份 2026-06-17 三 73.49 72.08 80.31 82.40 71.88 11.42% 9.89% 5544133 42987万 45.02 45.02 197.64 76 敏芯股份 2026-06-18 四 80.37 80.31 79.90 81.72 77.97 -0.51% 6.52% 3654982 29342万 44.79 44.79 196.63 77 敏芯股份 2026-06-22 一 82.32 79.90 93.84 95.78 80.00 17.45% 15.93% 8928153 81737万 52.61 52.61 230.94

行情刷新 | 流通股东