| 股票名称 | 代码 688521 | 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 | 芯原股份 | 2026-06-22 一 | 274.18 | 274.00 | 284.00 | 288.80 | 268.00 | 3.65% | 5.33% | 28046178 | 783488万 | 1493.6 | 1493.6 | -230.38 | | 2 | 芯原股份 | 2026-06-18 四 | 261.00 | 257.46 | 274.00 | 280.30 | 258.00 | 6.42% | 5.49% | 28861276 | 785224万 | 1441.01 | 1441.01 | -222.27 | | 3 | 芯原股份 | 2026-06-17 三 | 245.50 | 249.10 | 257.46 | 262.90 | 241.50 | 3.36% | 4.03% | 21180846 | 535483万 | 1354.02 | 1354.02 | -208.85 | | 4 | 芯原股份 | 2026-06-16 二 | 239.00 | 237.12 | 249.10 | 254.58 | 233.38 | 5.05% | 4.34% | 22801043 | 557313万 | 1310.05 | 1310.05 | -202.07 | | 5 | 芯原股份 | 2026-06-15 一 | 228.00 | 223.13 | 237.12 | 238.47 | 226.63 | 6.27% | 4.43% | 23283659 | 540245万 | 1247.05 | 1247.05 | -192.35 | | 6 | 芯原股份 | 2026-06-12 五 | 239.00 | 229.76 | 223.13 | 239.98 | 222.20 | -2.89% | 4.45% | 23412087 | 535257万 | 1173.47 | 1173.47 | -181 | | 7 | 芯原股份 | 2026-06-11 四 | 227.25 | 228.52 | 229.76 | 231.37 | 222.00 | 0.54% | 2.79% | 14669434 | 332841万 | 1208.34 | 1208.34 | -186.38 | | 8 | 芯原股份 | 2026-06-10 三 | 224.67 | 227.52 | 228.52 | 241.34 | 224.00 | 0.44% | 3.77% | 19845816 | 462368万 | 1201.82 | 1201.82 | -185.38 | | 9 | 芯原股份 | 2026-06-09 二 | 218.00 | 213.00 | 227.52 | 229.63 | 213.44 | 6.82% | 3.63% | 19091378 | 422796万 | 1196.56 | 1196.56 | -184.57 | | 10 | 芯原股份 | 2026-06-08 一 | 208.01 | 225.20 | 213.00 | 217.63 | 208.00 | -5.42% | 3.69% | 19400123 | 413504万 | 1120.2 | 1120.2 | -172.79 | | 11 | 芯原股份 | 2026-06-05 五 | 236.10 | 243.10 | 225.20 | 238.23 | 224.99 | -7.36% | 4.33% | 22750068 | 526987万 | 1184.36 | 1184.36 | -182.68 | | 12 | 芯原股份 | 2026-06-04 四 | 232.99 | 240.45 | 243.10 | 248.56 | 232.06 | 1.10% | 3.82% | 20074234 | 485767万 | 1278.5 | 1278.5 | -197.2 | | 13 | 芯原股份 | 2026-06-03 三 | 241.99 | 235.40 | 240.45 | 256.51 | 236.80 | 2.15% | 5.46% | 28690735 | 705862万 | 1264.56 | 1264.56 | -195.05 | | 14 | 芯原股份 | 2026-06-02 二 | 230.93 | 227.30 | 235.40 | 243.97 | 221.31 | 3.56% | 4.26% | 22393553 | 523430万 | 1238 | 1238 | -190.96 | | 15 | 芯原股份 | 2026-06-01 一 | 248.50 | 246.84 | 227.30 | 248.50 | 226.60 | -7.92% | 3.82% | 20105902 | 471994万 | 1195.41 | 1195.41 | -184.39 | | 16 | 芯原股份 | 2026-05-29 五 | 260.01 | 264.95 | 246.84 | 264.95 | 241.77 | -6.84% | 4.19% | 22041204 | 555475万 | 1298.17 | 1298.17 | -200.24 | | 17 | 芯原股份 | 2026-05-28 四 | 250.00 | 252.45 | 264.95 | 269.95 | 247.01 | 4.95% | 4.65% | 24473081 | 639733万 | 1393.41 | 1393.41 | -214.93 | | 18 | 芯原股份 | 2026-05-27 三 | 266.50 | 266.15 | 252.45 | 271.60 | 248.02 | -5.15% | 4.84% | 25434206 | 661320万 | 1327.67 | 1327.67 | -204.79 | | 19 | 芯原股份 | 2026-05-26 二 | 289.20 | 286.27 | 266.15 | 289.36 | 259.31 | -7.03% | 5.06% | 26615007 | 717862万 | 1399.72 | 1399.72 | -215.9 | | 20 | 芯原股份 | 2026-05-25 一 | 273.94 | 275.75 | 286.27 | 289.85 | 266.00 | 3.82% | 4.71% | 24755606 | 698633万 | 1505.54 | 1505.54 | -232.22 | | 21 | 芯原股份 | 2026-05-22 五 | 280.00 | 273.54 | 275.75 | 282.60 | 270.00 | 0.81% | 3.47% | 18250195 | 501410万 | 1450.21 | 1450.21 | -223.69 | | 22 | 芯原股份 | 2026-05-21 四 | 303.03 | 294.79 | 273.54 | 303.55 | 271.11 | -7.21% | 4.53% | 23814621 | 687612万 | 1438.59 | 1438.59 | -221.9 | | 23 | 芯原股份 | 2026-05-20 三 | 295.00 | 299.91 | 294.79 | 299.80 | 291.01 | -1.71% | 4.34% | 22806993 | 670835万 | 1550.35 | 1550.35 | -239.14 | | 24 | 芯原股份 | 2026-05-19 二 | 257.37 | 259.50 | 299.91 | 301.00 | 252.78 | 15.57% | 7.71% | 40558824 | 1131028万 | 1577.27 | 1577.27 | -243.29 | | 25 | 芯原股份 | 2026-05-18 一 | 248.00 | 252.60 | 259.50 | 265.00 | 248.00 | 2.73% | 3.57% | 18782123 | 485680万 | 1364.75 | 1364.75 | -210.51 | | 26 | 芯原股份 | 2026-05-15 五 | 263.00 | 265.91 | 252.60 | 272.00 | 249.00 | -5.01% | 5.24% | 27551369 | 713373万 | 1328.46 | 1328.46 | -204.91 | | 27 | 芯原股份 | 2026-05-14 四 | 282.00 | 277.50 | 265.91 | 286.80 | 265.91 | -4.18% | 4.86% | 25568152 | 703983万 | 1398.46 | 1398.46 | -215.71 | | 28 | 芯原股份 | 2026-05-13 三 | 262.44 | 271.99 | 277.50 | 278.20 | 256.50 | 2.03% | 5.84% | 30726344 | 820692万 | 1459.41 | 1459.41 | -225.11 | | 29 | 芯原股份 | 2026-05-12 二 | 263.60 | 267.40 | 271.99 | 280.98 | 261.10 | 1.72% | 5.68% | 29872332 | 812824万 | 1430.44 | 1430.44 | -220.64 | | 30 | 芯原股份 | 2026-05-11 一 | 272.00 | 262.00 | 267.40 | 278.63 | 262.30 | 2.06% | 6.37% | 33499894 | 905479万 | 1406.3 | 1406.3 | -216.92 | | 31 | 芯原股份 | 2026-05-08 五 | 271.00 | 275.00 | 262.00 | 273.97 | 260.16 | -4.73% | 5.89% | 30967737 | 823070万 | 1377.9 | 1377.9 | -212.54 | | 32 | 芯原股份 | 2026-05-07 四 | 275.00 | 278.60 | 275.00 | 278.50 | 266.00 | -1.29% | 7.32% | 38473080 | 1045095万 | 1446.27 | 1446.27 | -223.08 | | 33 | 芯原股份 | 2026-05-06 三 | 292.00 | 280.88 | 278.60 | 296.96 | 278.20 | -0.81% | 9.06% | 47645187 | 1369664万 | 1465.2 | 1465.2 | -226 | | 34 | 芯原股份 | 2026-04-30 四 | 260.00 | 234.07 | 280.88 | 280.88 | 260.00 | 20.00% | 7.78% | 40905185 | 1112382万 | 1477.19 | 1477.19 | -227.85 | | 35 | 芯原股份 | 2026-04-29 三 | 224.02 | 229.17 | 234.07 | 240.40 | 223.52 | 2.14% | 3.94% | 20717216 | 485285万 | 1231.01 | 1231.01 | -189.88 | | 36 | 芯原股份 | 2026-04-28 二 | 242.00 | 242.04 | 229.17 | 242.00 | 226.30 | -5.32% | 3.76% | 19774910 | 460543万 | 1205.24 | 1205.24 | -228.35 | | 37 | 芯原股份 | 2026-04-27 一 | 234.80 | 228.71 | 242.04 | 245.96 | 231.68 | 5.83% | 4.59% | 24151812 | 581586万 | 1272.93 | 1272.93 | -241.17 | | 38 | 芯原股份 | 2026-04-24 五 | 235.00 | 235.50 | 228.71 | 236.55 | 218.43 | -2.88% | 5.29% | 27802026 | 632077万 | 1202.82 | 1202.82 | -227.89 | | 39 | 芯原股份 | 2026-04-23 四 | 253.00 | 250.95 | 235.50 | 253.01 | 232.60 | -6.16% | 4.75% | 24965131 | 600412万 | 1238.53 | 1238.53 | -234.65 | | 40 | 芯原股份 | 2026-04-22 三 | 231.15 | 233.06 | 250.95 | 252.50 | 231.15 | 7.68% | 5.75% | 30216009 | 730944万 | 1319.78 | 1319.78 | -250.05 | | 41 | 芯原股份 | 2026-04-21 二 | 254.00 | 251.39 | 233.06 | 255.00 | 232.19 | -7.29% | 6.38% | 33574350 | 804010万 | 1225.7 | 1225.7 | -232.22 | | 42 | 芯原股份 | 2026-04-20 一 | 240.52 | 241.08 | 251.39 | 252.80 | 239.00 | 4.28% | 4.65% | 24434435 | 599131万 | 1322.1 | 1322.1 | -250.49 | | 43 | 芯原股份 | 2026-04-17 五 | 237.00 | 244.70 | 241.08 | 242.79 | 231.70 | -1.48% | 5.50% | 28937567 | 685610万 | 1267.88 | 1267.88 | -240.21 | | 44 | 芯原股份 | 2026-04-16 四 | 252.00 | 254.24 | 244.70 | 254.00 | 219.00 | -3.75% | 8.96% | 47132397 | 1117926万 | 1286.91 | 1286.91 | -243.82 | | 45 | 芯原股份 | 2026-04-15 三 | 245.00 | 245.50 | 254.24 | 258.65 | 238.23 | 3.56% | 4.60% | 24177988 | 608114万 | 1337.09 | 1337.09 | -253.33 | | 46 | 芯原股份 | 2026-04-14 二 | 243.71 | 239.17 | 245.50 | 256.03 | 235.00 | 2.65% | 5.17% | 27188913 | 660504万 | 1291.12 | 1291.12 | -244.62 | | 47 | 芯原股份 | 2026-04-13 一 | 246.10 | 248.00 | 239.17 | 255.00 | 236.01 | -3.56% | 4.37% | 22999323 | 561815万 | 1257.83 | 1257.83 | -238.31 | | 48 | 芯原股份 | 2026-04-10 五 | 245.00 | 238.24 | 248.00 | 257.30 | 242.30 | 4.10% | 3.88% | 20384451 | 508489万 | 1304.27 | 1304.27 | -247.11 | | 49 | 芯原股份 | 2026-04-03 五 | 224.00 | 219.00 | 224.80 | 228.97 | 217.96 | 2.65% | 3.43% | 18014520 | 403603万 | 1182.26 | 1182.26 | -223.99 | | 50 | 芯原股份 | 2026-04-02 四 | 219.92 | 223.00 | 219.00 | 222.86 | 215.00 | -1.79% | 3.06% | 16081848 | 351119万 | 1151.75 | 1151.75 | -218.21 | | 51 | 芯原股份 | 2026-04-01 三 | 213.00 | 202.30 | 223.00 | 229.00 | 213.00 | 10.23% | 5.16% | 27153652 | 602667万 | 1172.79 | 1172.79 | -222.2 | | 52 | 芯原股份 | 2026-03-31 二 | 210.51 | 212.30 | 202.30 | 212.00 | 199.99 | -4.71% | 3.22% | 16943508 | 347334万 | 1063.93 | 1063.93 | -201.57 | | 53 | 芯原股份 | 2026-03-30 一 | 208.00 | 215.53 | 212.30 | 215.50 | 206.79 | -1.50% | 2.41% | 12652803 | 266477万 | 1116.52 | 1116.52 | -211.54 | | 54 | 芯原股份 | 2026-03-27 五 | 208.00 | 213.35 | 215.53 | 217.85 | 205.06 | 1.02% | 2.95% | 15511738 | 330104万 | 1133.51 | 1133.51 | -214.75 | | 55 | 芯原股份 | 2026-03-26 四 | 218.10 | 214.80 | 213.35 | 218.87 | 209.00 | -0.68% | 2.94% | 15462151 | 328683万 | 1122.04 | 1122.04 | -212.58 | | 56 | 芯原股份 | 2026-03-25 三 | 208.20 | 205.88 | 214.80 | 217.00 | 207.00 | 4.33% | 4.38% | 23011861 | 489233万 | 1129.67 | 1129.67 | -214.03 | | 57 | 芯原股份 | 2026-03-24 二 | 194.90 | 190.50 | 205.88 | 206.37 | 187.41 | 8.07% | 4.82% | 25343269 | 505063万 | 1082.75 | 1082.75 | -205.14 | | 58 | 芯原股份 | 2026-03-23 一 | 196.50 | 199.50 | 190.50 | 198.16 | 188.01 | -4.51% | 3.17% | 16675539 | 322045万 | 1001.87 | 1001.87 | -189.81 | | 59 | 芯原股份 | 2026-03-20 五 | 203.31 | 199.52 | 199.50 | 209.88 | 198.60 | -0.01% | 3.68% | 19327549 | 393247万 | 1049.2 | 1049.2 | -198.78 | | 60 | 芯原股份 | 2026-03-19 四 | 201.80 | 208.70 | 199.52 | 204.87 | 198.08 | -4.40% | 2.52% | 13252763 | 266844万 | 1049.31 | 1049.31 | -198.8 | | 61 | 芯原股份 | 2026-03-18 三 | 208.79 | 205.10 | 208.70 | 211.03 | 203.30 | 1.76% | 2.45% | 12893438 | 266896万 | 1097.59 | 1097.59 | -207.95 | | 62 | 芯原股份 | 2026-03-17 二 | 208.94 | 208.01 | 205.10 | 215.00 | 204.05 | -1.40% | 3.12% | 16390321 | 344077万 | 1078.65 | 1078.65 | -204.36 | | 63 | 芯原股份 | 2026-03-16 一 | 207.00 | 208.52 | 208.01 | 209.00 | 202.08 | -0.24% | 2.61% | 13737943 | 282650万 | 1093.96 | 1093.96 | -207.26 | | 64 | 芯原股份 | 2026-03-13 五 | 215.00 | 216.00 | 208.52 | 216.00 | 206.02 | -3.46% | 3.82% | 20090588 | 421725万 | 1096.64 | 1096.64 | -207.77 | | 65 | 芯原股份 | 2026-03-12 四 | 220.16 | 220.87 | 216.00 | 225.83 | 211.66 | -2.20% | 3.99% | 20959108 | 454840万 | 1135.98 | 1135.98 | -215.22 | | 66 | 芯原股份 | 2026-03-11 三 | 242.31 | 240.00 | 220.87 | 245.00 | 218.00 | -7.97% | 4.82% | 25332161 | 573493万 | 1161.59 | 1161.59 | -220.08 | | 67 | 芯原股份 | 2026-03-10 二 | 242.62 | 230.58 | 240.00 | 246.62 | 234.56 | 4.09% | 3.39% | 17803707 | 427976万 | 1262.2 | 1262.2 | -239.14 | | 68 | 芯原股份 | 2026-03-09 一 | 220.50 | 240.85 | 230.58 | 233.99 | 214.00 | -4.26% | 3.71% | 19529420 | 436133万 | 1212.66 | 1212.66 | -229.75 | | 69 | 芯原股份 | 2026-03-06 五 | 239.50 | 241.08 | 240.85 | 247.88 | 237.44 | -0.10% | 3.00% | 15789187 | 381923万 | 1266.67 | 1266.67 | -239.98 | | 70 | 芯原股份 | 2026-03-05 四 | 241.00 | 229.00 | 241.08 | 248.29 | 235.00 | 5.28% | 4.61% | 24254380 | 586293万 | 1267.88 | 1267.88 | -240.21 | | 71 | 芯原股份 | 2026-03-04 三 | 229.15 | 237.80 | 229.00 | 240.75 | 225.92 | -3.70% | 3.96% | 20834395 | 481239万 | 1204.35 | 1204.35 | -228.18 | | 72 | 芯原股份 | 2026-03-03 二 | 269.00 | 267.40 | 237.80 | 271.47 | 235.01 | -11.07% | 5.26% | 27670788 | 685200万 | 1250.63 | 1250.63 | -236.94 | | 73 | 芯原股份 | 2026-03-02 一 | 275.11 | 277.66 | 267.40 | 283.00 | 265.39 | -3.70% | 3.94% | 20707638 | 565324万 | 1406.3 | 1406.3 | -266.44 | | 74 | 芯原股份 | 2026-02-27 五 | 252.88 | 257.51 | 277.66 | 279.69 | 252.45 | 7.82% | 4.65% | 24461071 | 657087万 | 1460.26 | 1460.26 | -276.66 | | 75 | 芯原股份 | 2026-02-26 四 | 251.69 | 247.00 | 257.51 | 268.40 | 243.86 | 4.26% | 5.29% | 27822452 | 708813万 | 1354.28 | 1354.28 | -245.47 | | 76 | 芯原股份 | 2026-02-25 三 | 250.00 | 257.53 | 247.00 | 254.95 | 236.88 | -4.09% | 4.95% | 26008562 | 634281万 | 1299.01 | 1299.01 | -235.45 | | 77 | 芯原股份 | 2026-02-24 二 | 285.00 | 275.50 | 257.53 | 288.00 | 253.00 | -6.52% | 4.14% | 21753351 | 570633万 | 1354.39 | 1354.39 | -245.48 |
|
行情刷新 | 流通股东
 |
