股票名称 代码 688601 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 力芯微 2026-04-30 四 50.91 50.65 52.85 55.42 50.91 4.34% 12.35% 16506020 88648万 70.66 70.66 274.76 2 力芯微 2026-04-29 三 50.31 50.90 50.65 51.98 50.04 -0.49% 4.11% 5491881 28139万 67.72 67.72 263.32 3 力芯微 2026-04-28 二 50.98 51.19 50.90 52.26 50.01 -0.57% 4.47% 5974020 30612万 68.05 68.05 183.51 4 力芯微 2026-04-27 一 50.68 50.68 51.19 51.63 49.13 1.01% 3.48% 4650033 23566万 68.44 68.44 184.56 5 力芯微 2026-04-24 五 50.16 50.26 50.68 51.22 49.73 0.84% 3.08% 4119396 20809万 67.76 67.76 182.72 6 力芯微 2026-04-23 四 51.73 50.73 50.26 51.73 49.58 -0.93% 3.61% 4823426 24366万 67.19 67.19 181.2 7 力芯微 2026-04-22 三 50.20 50.20 50.73 51.08 49.72 1.06% 2.40% 3209786 16231万 67.82 67.82 182.9 8 力芯微 2026-04-21 二 51.67 51.74 50.20 51.67 49.90 -2.98% 3.51% 4690694 23671万 67.11 67.11 180.99 9 力芯微 2026-04-20 一 51.61 51.38 51.74 52.48 50.48 0.70% 4.06% 5432795 27876万 69.17 69.17 186.54 10 力芯微 2026-04-17 五 52.39 52.42 51.38 52.71 51.20 -1.98% 3.53% 4723493 24508万 68.69 68.69 185.24 11 力芯微 2026-04-16 四 52.79 52.50 52.42 53.74 51.74 -0.15% 4.34% 5807641 30628万 70.08 70.08 188.99 12 力芯微 2026-04-15 三 53.00 52.99 52.50 54.15 51.80 -0.92% 4.61% 6166816 32569万 70.19 70.19 189.28 13 力芯微 2026-04-14 二 54.39 53.96 52.99 55.09 52.34 -1.80% 4.78% 6391601 34334万 70.84 70.84 191.05 14 力芯微 2026-04-13 一 53.47 54.87 53.96 55.48 53.22 -1.66% 4.55% 6083292 33047万 72.14 72.14 194.54 15 力芯微 2026-04-10 五 55.01 55.15 54.87 56.50 54.66 -0.51% 5.70% 7624516 42352万 73.36 73.36 197.82 16 力芯微 2026-04-03 五 52.94 52.59 54.49 55.98 51.93 3.61% 5.77% 7709271 41799万 72.85 72.85 203.98 17 力芯微 2026-04-02 四 55.00 55.01 52.59 55.01 51.74 -4.40% 3.92% 5239856 27915万 70.31 70.31 196.87 18 力芯微 2026-04-01 三 54.07 52.40 55.01 55.30 53.46 4.98% 4.17% 5574020 30308万 73.54 73.54 205.93 19 力芯微 2026-03-31 二 53.48 53.33 52.40 54.10 52.23 -1.74% 2.74% 3666048 19409万 70.05 70.05 196.16 20 力芯微 2026-03-30 一 53.04 54.24 53.33 53.70 52.50 -1.68% 2.66% 3549748 18820万 71.3 71.3 199.64 21 力芯微 2026-03-27 五 50.98 51.98 54.24 55.37 49.68 4.35% 5.54% 7411856 39113万 72.51 72.51 203.04 22 力芯微 2026-03-26 四 54.30 54.72 51.98 54.79 51.67 -5.01% 3.63% 4857228 25762万 69.49 69.49 194.58 23 力芯微 2026-03-25 三 52.99 52.77 54.72 54.95 52.64 3.70% 3.73% 4986716 26885万 73.16 73.16 204.84 24 力芯微 2026-03-24 二 50.74 49.46 52.77 52.98 50.14 6.69% 4.48% 5988602 30927万 70.55 70.55 197.54 25 力芯微 2026-03-23 一 51.73 53.65 49.46 52.68 48.96 -7.81% 4.42% 5912478 30112万 66.12 66.12 185.15 26 力芯微 2026-03-20 五 56.02 55.90 53.65 57.50 53.64 -4.03% 4.76% 6367731 35170万 71.73 71.73 200.84 27 力芯微 2026-03-19 四 56.00 56.81 55.90 58.14 55.76 -1.60% 5.01% 6697368 37946万 74.73 74.73 209.26 28 力芯微 2026-03-18 三 56.16 54.80 56.81 57.08 53.90 3.67% 4.46% 5965123 33085万 75.95 75.95 212.67 29 力芯微 2026-03-17 二 55.50 55.90 54.80 57.44 54.68 -1.97% 4.94% 6603011 36836万 73.26 73.26 205.14 30 力芯微 2026-03-16 一 55.59 54.40 55.90 57.30 53.71 2.76% 7.10% 9491726 52864万 74.73 74.73 209.26 31 力芯微 2026-03-13 五 55.15 55.15 54.40 55.55 54.05 -1.36% 3.18% 4250102 23241万 72.73 72.73 203.64 32 力芯微 2026-03-12 四 54.12 53.66 55.15 56.45 54.12 2.78% 6.75% 9022915 49947万 73.73 73.73 206.45 33 力芯微 2026-03-11 三 53.80 54.23 53.66 54.27 52.75 -1.05% 6.49% 8682063 46394万 71.74 71.74 200.87 34 力芯微 2026-03-10 二 54.56 53.72 54.23 56.80 52.00 0.95% 13.39% 17907711 97885万 72.5 72.5 203.01 35 力芯微 2026-03-09 一 52.73 53.80 53.72 53.86 51.30 -0.15% 4.75% 6344810 33278万 71.82 71.82 201.1 36 力芯微 2026-03-06 五 50.09 50.45 53.80 55.04 50.09 6.64% 7.48% 9999902 53384万 71.93 71.93 201.4 37 力芯微 2026-03-05 四 49.80 48.30 50.45 51.47 49.03 4.45% 4.06% 5425620 27461万 67.45 67.45 188.86 38 力芯微 2026-03-04 三 48.08 48.86 48.30 49.60 47.16 -1.15% 3.14% 4196827 20411万 64.57 64.57 180.81 39 力芯微 2026-03-03 二 51.02 51.26 48.86 53.31 48.52 -4.68% 6.00% 8027107 40731万 65.32 65.32 182.91 40 力芯微 2026-03-02 一 51.08 52.89 51.26 52.34 50.20 -3.08% 5.15% 6887050 35219万 68.53 68.53 191.89 41 力芯微 2026-02-27 五 53.29 53.06 52.89 53.46 51.97 -0.32% 3.53% 4724056 24923万 70.71 70.71 197.99 42 力芯微 2026-02-26 四 53.79 54.55 53.06 53.82 51.58 -2.73% 5.80% 7754243 40612万 70.94 70.94 131.07 43 力芯微 2026-02-25 三 51.52 51.54 54.55 55.04 50.90 5.84% 5.51% 7370291 39021万 72.93 72.93 134.75 44 力芯微 2026-02-24 二 51.80 50.80 51.54 53.79 50.83 1.46% 5.76% 7704483 40372万 68.91 68.91 127.31 45 力芯微 2026-02-13 五 50.85 51.02 50.80 52.39 50.48 -0.43% 3.06% 4095734 21125万 67.92 67.92 125.49 46 力芯微 2026-02-12 四 51.40 51.34 51.02 52.13 50.87 -0.62% 2.33% 3120639 16047万 68.21 68.21 126.03 47 力芯微 2026-02-11 三 51.17 51.14 51.34 52.10 50.98 0.39% 2.50% 3342803 17222万 68.64 68.64 126.82 48 力芯微 2026-02-10 二 52.38 52.39 51.14 52.38 50.85 -2.39% 2.73% 3649166 18777万 68.37 68.37 126.33 49 力芯微 2026-02-09 一 52.60 52.08 52.39 52.95 50.01 0.60% 5.21% 6966945 35924万 70.04 70.04 129.41 50 力芯微 2026-02-06 五 53.64 54.50 52.08 54.88 51.90 -4.44% 5.44% 7267061 38734万 69.63 69.63 128.65 51 力芯微 2026-02-05 四 52.53 53.72 54.50 55.09 52.53 1.45% 5.70% 7614584 41319万 72.86 72.86 134.63 52 力芯微 2026-02-04 三 52.95 54.18 53.72 54.17 51.30 -0.85% 4.83% 6460130 34085万 71.82 71.82 132.7 53 力芯微 2026-02-03 二 52.68 51.73 54.18 54.35 51.50 4.74% 5.77% 7711137 40768万 72.43 72.43 133.84 54 力芯微 2026-02-02 一 50.60 50.97 51.73 53.79 49.00 1.49% 7.98% 10666061 54891万 69.16 69.16 127.78 55 力芯微 2026-01-30 五 52.48 52.94 50.97 53.18 50.58 -3.72% 6.37% 8519680 44152万 68.14 68.14 125.91 56 力芯微 2026-01-29 四 56.23 56.54 52.94 56.90 52.73 -6.37% 7.64% 10213502 55590万 70.78 70.78 130.77 57 力芯微 2026-01-28 三 54.66 53.87 56.54 57.92 53.88 4.96% 9.67% 12923912 72074万 75.59 75.59 139.66 58 力芯微 2026-01-27 二 49.92 50.32 53.87 54.70 49.92 7.05% 9.70% 12966596 68584万 72.02 72.02 133.07 59 力芯微 2026-01-26 一 51.45 52.08 50.32 52.33 49.56 -3.38% 4.61% 6161327 31260万 67.27 67.27 124.3 60 力芯微 2026-01-23 五 51.00 51.44 52.08 52.38 50.51 1.24% 3.94% 5267592 27248万 69.63 69.63 128.65 61 力芯微 2026-01-22 四 52.70 51.70 51.44 52.72 50.03 -0.50% 4.74% 6342424 32428万 68.77 68.77 127.07 62 力芯微 2026-01-21 三 48.88 49.51 51.70 52.48 48.78 4.42% 6.37% 8512246 43633万 69.12 69.12 127.71 63 力芯微 2026-01-20 二 49.50 49.58 49.51 50.75 48.79 -0.14% 4.01% 5364960 26616万 66.19 66.19 122.3 64 力芯微 2026-01-19 一 49.55 50.66 49.58 51.29 49.45 -2.13% 4.02% 5375174 26892万 66.28 66.28 122.47 65 力芯微 2026-01-16 五 50.58 49.85 50.66 51.50 49.98 1.62% 5.03% 6723210 34132万 67.73 67.73 125.14 66 力芯微 2026-01-15 四 49.40 49.33 49.85 50.29 48.10 1.05% 5.25% 7024651 34607万 66.65 66.65 123.14 67 力芯微 2026-01-14 三 47.44 47.44 49.33 50.49 47.44 3.98% 7.11% 9506949 46945万 65.95 65.95 121.85 68 力芯微 2026-01-13 二 51.61 51.68 47.44 51.65 47.20 -8.20% 6.70% 8952088 43513万 63.42 63.42 117.19 69 力芯微 2026-01-12 一 48.80 48.76 51.68 51.75 48.16 5.99% 6.53% 8733388 43967万 69.09 69.09 127.66 70 力芯微 2026-01-09 五 48.33 48.57 48.76 49.20 47.61 0.39% 4.76% 6361552 30727万 65.19 65.19 120.45 71 力芯微 2026-01-08 四 48.80 49.24 48.57 49.48 48.05 -1.36% 3.98% 5323989 25862万 64.93 64.93 119.98 72 力芯微 2026-01-07 三 47.11 47.01 49.24 50.83 46.72 4.74% 8.15% 10901006 53126万 65.83 65.83 121.63 73 力芯微 2026-01-06 二 45.10 45.10 47.01 48.06 45.10 4.24% 5.98% 7994062 37225万 62.85 62.85 116.12 74 力芯微 2026-01-05 一 43.00 42.59 45.10 45.83 43.00 5.89% 4.89% 6534348 29286万 60.3 60.3 111.41 75 力芯微 2025-12-31 三 43.54 42.99 42.59 43.54 42.48 -0.93% 2.20% 2941154 12606万 56.94 56.94 105.21 76 力芯微 2025-12-30 二 44.00 43.84 42.99 44.00 42.81 -1.94% 2.76% 3695884 16009万 57.47 57.47 106.19 77 力芯微 2025-12-29 一 44.63 44.51 43.84 44.80 43.70 -1.51% 2.66% 3561840 15711万 58.61 58.61 108.29 78 力芯微 2025-12-26 五 45.41 45.41 44.51 45.46 44.34 -1.98% 3.03% 4049901 18162万 59.51 59.51 109.95 79 力芯微 2025-12-25 四 45.20 45.05 45.41 45.88 44.85 0.80% 2.51% 3354006 15211万 60.71 60.71 112.17 80 力芯微 2025-12-24 三 45.06 44.80 45.05 45.88 44.50 0.56% 3.04% 4058555 18327万 60.23 60.23 111.28 81 力芯微 2025-12-23 二 45.00 45.20 44.80 45.68 44.66 -0.88% 2.78% 3722153 16791万 59.89 59.89 110.66 82 力芯微 2025-12-22 一 46.30 46.02 45.20 46.30 44.75 -1.78% 3.76% 5029402 22774万 60.43 60.43 111.65 83 力芯微 2025-12-19 五 45.69 45.60 46.02 47.18 44.32 0.92% 5.67% 7577231 34653万 61.53 61.53 113.68 84 力芯微 2025-12-18 四 43.54 44.05 45.60 47.50 43.20 3.52% 7.69% 10284255 47434万 60.96 60.96 112.64 85 力芯微 2025-12-17 三 41.58 41.58 44.05 44.50 40.72 5.94% 5.73% 7655555 32515万 58.89 58.89 108.81 86 力芯微 2025-12-16 二 42.84 42.84 41.58 43.18 41.00 -2.94% 3.25% 4345053 18234万 55.59 55.59 102.71 87 力芯微 2025-12-15 一 43.65 43.81 42.84 43.75 42.68 -2.21% 3.04% 4065145 17500万 57.27 57.27 105.82 88 力芯微 2025-12-12 五 44.47 44.47 43.81 44.85 43.48 -1.48% 3.51% 4689094 20625万 58.57 58.57 108.22 89 力芯微 2025-12-11 四 46.15 46.03 44.47 46.15 44.19 -3.39% 4.10% 5484033 24642万 59.45 59.45 109.85 90 力芯微 2025-12-10 三 46.69 46.50 46.03 47.28 46.00 -1.01% 3.19% 4259883 19743万 61.54 61.54 113.7 91 力芯微 2025-12-09 二 47.27 47.50 46.50 47.90 46.21 -2.11% 3.95% 5275673 24808万 62.17 62.17 114.86 92 力芯微 2025-12-08 一 47.78 47.68 47.50 49.25 46.67 -0.38% 6.71% 8973366 42995万 63.5 63.5 117.33 93 力芯微 2025-12-05 五 46.59 46.61 47.68 48.16 45.50 2.30% 5.76% 7699311 36374万 63.74 63.74 117.78 94 力芯微 2025-12-04 四 46.85 47.28 46.61 47.10 45.67 -1.42% 4.17% 5580208 25829万 62.31 62.31 115.14 95 力芯微 2025-12-03 三 45.80 45.86 47.28 48.08 44.96 3.10% 7.98% 10668883 49799万 63.21 63.21 116.79 96 力芯微 2025-12-02 二 48.12 48.22 45.86 48.22 45.58 -4.89% 7.46% 9976297 46191万 61.31 61.31 113.28 97 力芯微 2025-12-01 一 49.36 49.25 48.22 49.66 47.59 -2.09% 7.67% 10256257 49311万 64.47 64.47 119.11 98 力芯微 2025-11-28 五 49.40 49.40 49.25 51.00 48.00 -0.30% 8.26% 11043745 54306万 65.84 65.84 121.66 99 力芯微 2025-11-27 四 48.00 47.30 49.40 53.50 46.98 4.44% 13.78% 18427848 92941万 66.04 66.04 122.03 100 力芯微 2025-11-26 三 49.37 50.00 47.30 49.60 47.00 -5.40% 9.92% 13261625 63511万 63.24 63.24 116.84 101 力芯微 2025-11-25 二 42.90 42.59 50.00 51.11 42.70 17.40% 19.24% 25722495 123794万 66.85 66.85 123.51 102 力芯微 2025-11-24 一 42.62 41.99 42.59 43.30 41.69 1.43% 3.73% 4991383 21244万 56.94 56.94 105.21 103 力芯微 2025-11-21 五 41.90 42.30 41.99 43.78 40.83 -0.73% 4.86% 6496331 27641万 56.14 56.14 103.72 104 力芯微 2025-11-20 四 43.00 41.93 42.30 43.90 41.93 0.88% 5.67% 7583235 32611万 56.55 56.55 104.49 105 力芯微 2025-11-19 三 40.05 40.12 41.93 42.45 39.25 4.51% 5.50% 7349244 30176万 56.06 56.06 103.58 106 力芯微 2025-11-18 二 39.45 39.79 40.12 40.77 39.45 0.83% 1.41% 1891645 7609万 53.64 53.64 99.1 107 力芯微 2025-11-17 一 39.37 39.60 39.79 39.93 39.37 0.48% 1.00% 1338990 5319万 53.2 53.2 98.29

行情刷新 | 流通股东