股票名称 代码 688508 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 芯朋微 2026-04-30 四 77.60 77.79 83.90 85.86 76.99 7.85% 7.46% 9797146 79838万 110.17 110.17 69.31 2 芯朋微 2026-04-29 三 77.00 78.00 77.79 79.30 74.74 -0.27% 4.73% 6204742 47785万 102.15 102.15 64.26 3 芯朋微 2026-04-28 二 75.44 76.20 78.00 79.80 74.87 2.36% 6.70% 8803359 68828万 102.42 102.42 64.44 4 芯朋微 2026-04-27 一 76.45 76.60 76.20 76.66 72.71 -0.52% 7.46% 9798799 73116万 100.06 100.06 62.95 5 芯朋微 2026-04-24 五 75.80 73.99 76.60 77.38 73.23 3.53% 9.16% 12031443 91182万 100.58 100.58 63.28 6 芯朋微 2026-04-23 四 72.50 72.00 73.99 76.50 71.80 2.76% 11.28% 14814520 110534万 97.16 97.16 61.12 7 芯朋微 2026-04-22 三 67.00 67.59 72.00 73.29 65.13 6.52% 9.22% 12105519 83595万 94.54 94.54 59.48 8 芯朋微 2026-04-21 二 66.48 68.19 67.59 68.80 65.60 -0.88% 5.78% 7593461 51255万 88.75 88.75 55.84 9 芯朋微 2026-04-20 一 61.05 66.37 68.19 69.90 58.58 2.74% 15.43% 20260923 130672万 89.54 89.54 56.33 10 芯朋微 2026-04-17 五 65.23 65.49 66.37 66.85 65.00 1.34% 2.77% 3634458 24082万 87.15 87.15 54.83 11 芯朋微 2026-04-16 四 63.77 63.75 65.49 66.17 63.39 2.73% 2.83% 3718214 24171万 86 86 46.16 12 芯朋微 2026-04-15 三 65.45 65.19 63.75 65.55 63.50 -2.21% 2.99% 3932618 25371万 83.71 83.71 44.93 13 芯朋微 2026-04-14 二 65.99 64.98 65.19 66.61 64.67 0.32% 3.93% 5164928 33810万 85.6 85.6 45.95 14 芯朋微 2026-04-13 一 63.00 60.65 64.98 66.60 62.90 7.14% 6.75% 8863977 57741万 85.33 85.33 45.8 15 芯朋微 2026-04-10 五 60.43 59.65 60.65 62.33 60.43 1.68% 2.23% 2934558 17954万 79.64 79.64 42.75 16 芯朋微 2026-04-03 五 57.08 56.87 56.08 57.54 56.08 -1.39% 1.32% 1738133 9857万 73.64 73.64 39.53 17 芯朋微 2026-04-02 四 58.86 58.70 56.87 58.86 56.40 -3.12% 1.44% 1885658 10826万 74.68 74.68 40.08 18 芯朋微 2026-04-01 三 57.80 56.58 58.70 58.75 57.52 3.75% 1.70% 2233515 12997万 77.08 77.08 41.37 19 芯朋微 2026-03-31 二 57.50 57.86 56.58 58.37 56.58 -2.21% 1.33% 1748416 10031万 74.3 74.3 39.88 20 芯朋微 2026-03-30 一 56.03 57.10 57.86 58.12 56.02 1.33% 1.49% 1956939 11217万 75.98 75.98 40.78 21 芯朋微 2026-03-27 五 55.70 56.88 57.10 57.89 55.68 0.39% 1.25% 1636909 9330万 74.98 74.98 40.25 22 芯朋微 2026-03-26 四 58.08 58.50 56.88 58.93 56.48 -2.77% 1.49% 1951313 11224万 74.69 74.69 40.09 23 芯朋微 2026-03-25 三 57.73 57.40 58.50 59.65 57.70 1.92% 2.10% 2763389 16275万 76.82 76.82 41.23 24 芯朋微 2026-03-24 二 57.29 56.05 57.40 57.55 55.60 2.41% 2.02% 2658578 15056万 75.37 75.37 40.46 25 芯朋微 2026-03-23 一 58.00 59.80 56.05 59.77 54.87 -6.27% 3.26% 4276225 24396万 73.6 73.6 39.51 26 芯朋微 2026-03-20 五 61.38 61.04 59.80 62.30 59.80 -2.03% 2.27% 2983241 18169万 78.52 78.52 42.15 27 芯朋微 2026-03-19 四 62.00 63.08 61.04 62.45 60.86 -3.23% 2.55% 3348209 20589万 80.15 80.15 43.02 28 芯朋微 2026-03-18 三 62.50 62.02 63.08 63.35 62.32 1.71% 1.52% 1997730 12553万 82.83 82.83 44.46 29 芯朋微 2026-03-17 二 64.71 64.28 62.02 64.95 61.96 -3.52% 2.08% 2728150 17194万 81.44 81.44 43.71 30 芯朋微 2026-03-16 一 62.50 63.00 64.28 64.28 61.74 2.03% 2.64% 3461198 21813万 84.41 84.41 45.31 31 芯朋微 2026-03-13 五 64.66 65.29 63.00 64.76 63.00 -3.51% 2.82% 3703548 23620万 82.73 82.73 44.4 32 芯朋微 2026-03-12 四 65.50 66.02 65.29 67.29 64.39 -1.11% 2.60% 3412864 22366万 85.73 85.73 46.02 33 芯朋微 2026-03-11 三 65.33 65.10 66.02 66.90 65.04 1.41% 3.54% 4652013 30767万 86.69 86.69 46.53 34 芯朋微 2026-03-10 二 64.27 63.02 65.10 65.98 63.63 3.30% 3.09% 4063378 26400万 85.48 85.48 45.88 35 芯朋微 2026-03-09 一 61.54 62.98 63.02 63.61 60.18 0.06% 2.77% 3632798 22392万 82.75 82.75 44.42 36 芯朋微 2026-03-06 五 62.11 62.52 62.98 63.42 62.03 0.74% 1.65% 2163614 13625万 82.7 82.7 44.39 37 芯朋微 2026-03-05 四 62.20 60.66 62.52 64.19 62.20 3.07% 3.30% 4339655 27405万 82.1 82.1 44.07 38 芯朋微 2026-03-04 三 60.88 61.61 60.66 62.58 60.60 -1.54% 2.56% 3357109 20614万 79.65 79.65 42.76 39 芯朋微 2026-03-03 二 66.88 66.88 61.61 67.50 61.55 -7.88% 5.56% 7299274 46759万 80.9 80.9 43.42 40 芯朋微 2026-03-02 一 67.85 69.44 66.88 68.82 66.82 -3.69% 4.12% 5414007 36530万 87.82 87.82 47.14 41 芯朋微 2026-02-27 五 69.61 70.77 69.44 69.99 68.52 -1.88% 3.04% 3994187 27673万 91.18 91.18 43.02 42 芯朋微 2026-02-26 四 69.00 69.47 70.77 70.90 68.15 1.87% 4.50% 5911796 41252万 92.93 92.93 43.85 43 芯朋微 2026-02-25 三 69.79 69.09 69.47 69.79 67.67 0.55% 4.88% 6407839 44057万 91.22 91.22 43.04 44 芯朋微 2026-02-24 二 70.50 69.20 69.09 70.60 67.72 -0.16% 3.39% 4447072 30714万 90.72 90.72 42.81 45 芯朋微 2026-02-13 五 70.46 71.71 69.20 71.48 69.20 -3.50% 3.85% 5059304 35597万 90.87 90.87 42.88 46 芯朋微 2026-02-12 四 66.60 66.33 71.71 72.23 66.40 8.11% 9.01% 11832265 82783万 94.16 94.16 44.43 47 芯朋微 2026-02-11 三 66.58 66.41 66.33 67.43 65.76 -0.12% 2.89% 3796503 25226万 87.1 87.1 41.1 48 芯朋微 2026-02-10 二 67.71 67.76 66.41 68.35 66.28 -1.99% 4.05% 5319870 35696万 87.2 87.2 41.15 49 芯朋微 2026-02-09 一 68.97 67.63 67.76 69.18 67.24 0.19% 4.10% 5388888 36613万 88.98 88.98 41.98 50 芯朋微 2026-02-06 五 68.09 69.35 67.63 68.90 67.30 -2.48% 3.56% 4671573 31856万 88.81 88.81 41.9 51 芯朋微 2026-02-05 四 67.20 68.03 69.35 70.26 65.85 1.94% 5.68% 7452675 50574万 91.06 91.06 42.97 52 芯朋微 2026-02-04 三 68.24 69.26 68.03 68.79 66.80 -1.78% 4.47% 5865738 39711万 89.33 89.33 42.15 53 芯朋微 2026-02-03 二 68.53 67.31 69.26 70.39 67.54 2.90% 5.60% 7353121 50649万 90.95 90.95 42.91 54 芯朋微 2026-02-02 一 72.19 73.58 67.31 72.88 67.15 -8.52% 6.97% 9153180 63258万 88.38 88.38 41.7 55 芯朋微 2026-01-30 五 70.25 70.90 73.58 75.14 68.60 3.78% 9.06% 11897205 86510万 96.62 96.62 45.59 56 芯朋微 2026-01-29 四 74.30 74.45 70.90 75.00 70.85 -4.77% 6.49% 8523377 61996万 93.1 93.1 43.93 57 芯朋微 2026-01-28 三 71.00 70.04 74.45 77.38 71.00 6.30% 11.55% 15163708 113627万 97.76 97.76 46.13 58 芯朋微 2026-01-27 二 66.15 66.30 70.04 70.85 64.37 5.64% 8.68% 11399912 78142万 91.97 91.97 43.4 59 芯朋微 2026-01-26 一 67.77 68.10 66.30 68.53 65.66 -2.64% 4.22% 5537032 36884万 87.06 87.06 41.08 60 芯朋微 2026-01-23 五 66.90 67.62 68.10 68.25 66.51 0.71% 4.85% 6366434 42817万 89.42 89.42 42.19 61 芯朋微 2026-01-22 四 68.68 67.57 67.62 68.90 66.31 0.07% 6.02% 7898855 53227万 88.79 88.79 41.9 62 芯朋微 2026-01-21 三 64.65 65.45 67.57 67.75 64.65 3.24% 6.35% 8340707 55758万 88.73 88.73 41.87 63 芯朋微 2026-01-20 二 64.30 64.46 65.45 66.80 64.27 1.54% 6.26% 8215948 54022万 85.94 85.94 40.55 64 芯朋微 2026-01-19 一 65.21 64.78 64.46 65.98 64.26 -0.49% 3.27% 4296913 27844万 84.64 84.64 39.94 65 芯朋微 2026-01-16 五 63.65 63.18 64.78 65.30 63.00 2.53% 4.50% 5905412 37934万 85.06 85.06 40.14 66 芯朋微 2026-01-15 四 62.17 62.55 63.18 63.18 61.43 1.01% 3.24% 4260669 26561万 82.96 82.96 39.15 67 芯朋微 2026-01-14 三 62.05 62.06 62.55 63.77 61.60 0.79% 4.61% 6050866 38021万 82.13 82.13 38.76 68 芯朋微 2026-01-13 二 64.93 64.98 62.06 64.93 62.06 -4.49% 4.18% 5493860 34717万 81.49 81.49 38.45 69 芯朋微 2026-01-12 一 64.00 64.71 64.98 64.98 62.86 0.42% 6.23% 8183004 52221万 85.33 85.33 40.26 70 芯朋微 2026-01-09 五 64.28 64.49 64.71 65.08 63.90 0.34% 2.24% 2942237 18984万 84.97 84.97 40.09 71 芯朋微 2026-01-08 四 63.67 64.27 64.49 65.86 63.61 0.34% 2.72% 3576938 23240万 84.68 84.68 39.96 72 芯朋微 2026-01-07 三 64.50 64.27 64.27 65.00 64.00 0.00% 2.94% 3863092 24908万 84.39 84.39 39.82 73 芯朋微 2026-01-06 二 62.71 62.71 64.27 64.32 62.35 2.49% 3.36% 4413902 27934万 84.39 84.39 39.82 74 芯朋微 2026-01-05 一 61.60 60.90 62.71 62.88 61.50 2.97% 2.41% 3167920 19779万 82.34 82.34 38.85 75 芯朋微 2025-12-31 三 61.75 61.58 60.90 61.75 60.62 -1.10% 1.37% 1792468 10956万 79.97 79.97 37.73 76 芯朋微 2025-12-30 二 61.60 61.42 61.58 61.93 61.10 0.26% 1.71% 2248625 13848万 80.86 80.86 38.15 77 芯朋微 2025-12-29 一 61.23 61.16 61.42 62.18 61.03 0.43% 1.84% 2411846 14818万 80.65 80.65 38.06 78 芯朋微 2025-12-26 五 61.51 62.00 61.16 62.15 61.01 -1.35% 2.22% 2910070 17929万 80.31 80.31 37.89 79 芯朋微 2025-12-25 四 61.15 60.80 62.00 62.39 60.75 1.97% 2.91% 3815753 23537万 81.41 81.41 38.41 80 芯朋微 2025-12-24 三 59.99 59.49 60.80 61.36 59.60 2.20% 2.52% 3306166 20083万 79.84 79.84 37.67 81 芯朋微 2025-12-23 二 59.22 59.23 59.49 60.11 58.83 0.44% 1.53% 2007179 11958万 78.12 78.12 36.86 82 芯朋微 2025-12-22 一 57.93 57.88 59.23 59.79 57.93 2.33% 1.53% 2009830 11908万 77.78 77.78 36.7 83 芯朋微 2025-12-19 五 58.66 58.36 57.88 59.95 57.75 -0.82% 1.50% 1964429 11535万 76 76 35.86 84 芯朋微 2025-12-18 四 57.37 57.80 58.36 58.86 57.00 0.97% 1.59% 2085518 12170万 76.63 76.63 36.16 85 芯朋微 2025-12-17 三 56.74 56.83 57.80 58.14 56.20 1.71% 1.72% 2256792 12896万 75.9 75.9 35.81 86 芯朋微 2025-12-16 二 58.00 58.38 56.83 58.96 56.51 -2.66% 1.59% 2092841 11963万 74.62 74.62 35.21 87 芯朋微 2025-12-15 一 59.53 60.15 58.38 59.60 58.21 -2.94% 1.77% 2329720 13737万 76.66 76.66 36.17 88 芯朋微 2025-12-12 五 59.00 59.26 60.15 60.30 58.61 1.50% 1.83% 2398077 14304万 78.98 78.98 37.27 89 芯朋微 2025-12-11 四 60.39 60.10 59.26 61.08 59.18 -1.40% 1.62% 2123459 12738万 77.81 77.81 36.72 90 芯朋微 2025-12-10 三 60.00 60.37 60.10 60.58 59.31 -0.45% 1.51% 1983033 11882万 78.92 78.92 37.24 91 芯朋微 2025-12-09 二 60.02 60.36 60.37 61.61 59.91 0.02% 2.59% 3395639 20626万 79.27 79.27 37.4 92 芯朋微 2025-12-08 一 58.88 58.15 60.36 61.11 58.80 3.80% 3.65% 4798413 28959万 79.26 79.26 37.4 93 芯朋微 2025-12-05 五 57.69 57.69 58.15 58.19 56.77 0.80% 1.50% 1971672 11369万 76.36 76.36 36.03 94 芯朋微 2025-12-04 四 57.89 57.89 57.69 58.30 56.97 -0.35% 1.24% 1630786 9398万 75.75 75.75 35.74 95 芯朋微 2025-12-03 三 58.40 58.24 57.89 58.51 57.40 -0.60% 1.31% 1721496 9952万 76.02 76.02 35.87 96 芯朋微 2025-12-02 二 58.71 58.86 58.24 59.18 58.09 -1.05% 1.29% 1687655 9873万 76.48 76.48 36.08 97 芯朋微 2025-12-01 一 57.99 58.09 58.86 59.06 57.71 1.33% 1.97% 2584226 15127万 77.29 77.29 36.47 98 芯朋微 2025-11-28 五 57.73 57.69 58.09 58.28 57.36 0.69% 1.30% 1707092 9885万 76.28 76.28 35.99 99 芯朋微 2025-11-27 四 56.74 56.66 57.69 58.59 56.74 1.82% 2.64% 3461058 20073万 75.75 75.75 35.74 100 芯朋微 2025-11-26 三 56.70 56.97 56.66 57.45 56.51 -0.54% 1.13% 1488184 8489万 74.4 74.4 35.11 101 芯朋微 2025-11-25 二 56.12 55.82 56.97 57.76 56.12 2.06% 2.11% 2775801 15849万 74.81 74.81 35.3 102 芯朋微 2025-11-24 一 54.78 54.42 55.82 56.19 54.46 2.57% 1.47% 1931269 10684万 73.3 73.3 34.59 103 芯朋微 2025-11-21 五 55.99 56.62 54.42 56.50 54.42 -3.89% 2.03% 2661176 14684万 71.46 71.46 33.72 104 芯朋微 2025-11-20 四 57.98 57.36 56.62 58.09 56.60 -1.29% 1.16% 1523093 8700万 74.35 74.35 35.08 105 芯朋微 2025-11-19 三 58.59 58.62 57.36 59.20 57.03 -2.15% 1.57% 2059484 11929万 75.32 75.32 35.54 106 芯朋微 2025-11-18 二 58.07 58.40 58.62 59.21 57.73 0.38% 1.35% 1773554 10404万 76.97 76.97 36.32 107 芯朋微 2025-11-17 一 58.32 58.34 58.40 58.80 58.00 0.10% 1.11% 1456592 8499万 76.69 76.69 36.18

行情刷新 | 流通股东