股票名称 代码 688630 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 芯碁微装 2024-10-31 四 64.42 64.21 66.20 67.88 62.82 3.10% 3.69% 4844054 31641万 87 87 40.29 2 芯碁微装 2024-10-30 三 64.70 65.20 64.21 66.00 63.00 -1.52% 3.00% 3941909 25403万 84.38 84.38 39.08 3 芯碁微装 2024-10-29 二 66.39 66.99 65.20 68.30 65.20 -2.67% 3.06% 4027029 26882万 85.69 85.69 39.68 4 芯碁微装 2024-10-28 一 66.00 65.28 66.99 68.75 64.27 2.62% 4.12% 5418139 36007万 88.04 88.04 40.77 5 芯碁微装 2024-10-25 五 64.20 64.21 65.28 66.97 63.87 1.67% 3.45% 4533179 29593万 85.79 85.79 39.73 6 芯碁微装 2024-10-24 四 64.73 65.05 64.21 65.45 63.68 -1.29% 2.40% 3148541 20281万 84.38 84.38 40.7 7 芯碁微装 2024-10-23 三 66.28 67.24 65.05 67.06 64.60 -3.26% 3.23% 4240729 27952万 85.49 85.49 41.23 8 芯碁微装 2024-10-22 二 68.15 68.82 67.24 68.15 65.78 -2.30% 3.22% 4233630 28329万 88.37 88.37 42.62 9 芯碁微装 2024-10-21 一 67.08 66.76 68.82 71.63 66.07 3.09% 4.80% 6308216 43475万 90.44 90.44 43.62 10 芯碁微装 2024-10-18 五 62.80 61.59 66.76 69.50 61.50 8.39% 4.07% 5346562 35000万 87.74 87.74 42.32 11 芯碁微装 2024-10-17 四 61.60 61.10 61.59 63.27 61.40 0.80% 1.88% 2475311 15352万 80.94 80.94 39.04 12 芯碁微装 2024-10-16 三 58.80 59.89 61.10 63.08 58.66 2.02% 2.85% 3748138 22889万 80.3 80.3 38.73 13 芯碁微装 2024-10-15 二 61.23 61.94 59.89 63.53 59.89 -3.31% 2.69% 3537817 21800万 78.71 78.71 37.96 14 芯碁微装 2024-10-14 一 60.20 59.21 61.94 61.98 57.58 4.61% 2.97% 3899091 23334万 81.4 81.4 39.26 15 芯碁微装 2024-10-11 五 64.17 64.26 59.21 64.17 58.40 -7.86% 3.97% 5220477 31599万 77.81 77.81 37.53 16 芯碁微装 2024-10-10 四 68.83 68.14 64.26 70.00 64.10 -5.69% 3.76% 4935267 32878万 84.45 84.45 40.73 17 芯碁微装 2024-10-09 三 73.00 77.68 68.14 74.88 67.69 -12.28% 5.33% 6999960 50035万 89.55 89.55 43.19 18 芯碁微装 2024-10-08 二 79.30 66.08 77.68 79.30 70.50 17.55% 6.69% 8796891 67080万 102.09 102.09 49.24 19 芯碁微装 2024-09-30 一 59.00 55.98 66.08 67.18 58.00 18.04% 4.24% 5577286 34914万 86.84 86.84 41.89 20 芯碁微装 2024-09-27 五 53.30 52.38 55.98 56.50 53.00 6.87% 1.67% 2189462 12008万 73.57 73.57 35.48 21 芯碁微装 2024-09-26 四 49.50 49.57 52.38 52.38 48.51 5.67% 2.10% 2761122 13925万 68.84 68.84 33.2 22 芯碁微装 2024-09-25 三 50.11 49.95 49.57 51.70 49.42 -0.76% 2.17% 2847867 14446万 65.14 65.14 31.42 23 芯碁微装 2024-09-24 二 48.79 48.48 49.95 50.11 47.09 3.03% 2.49% 3272132 16061万 65.64 65.64 31.66 24 芯碁微装 2024-09-23 一 49.99 50.19 48.48 50.74 48.35 -3.41% 0.97% 1279862 6324万 63.71 63.71 30.73 25 芯碁微装 2024-09-20 五 51.38 51.19 50.19 51.86 49.82 -1.95% 0.80% 1050005 5313万 65.96 65.96 31.81 26 芯碁微装 2024-09-19 四 51.01 51.10 51.19 52.50 50.55 0.18% 1.01% 1331112 6854万 67.27 67.27 32.45 27 芯碁微装 2024-09-18 三 50.72 49.72 51.10 51.76 50.00 2.78% 0.95% 1253971 6389万 67.16 67.16 32.39 28 芯碁微装 2024-09-13 五 49.88 49.80 49.72 50.40 49.25 -0.16% 1.15% 1508283 7517万 65.34 65.34 31.52 29 芯碁微装 2024-09-12 四 51.02 50.66 49.80 51.49 49.80 -1.70% 0.71% 931065 4695万 65.45 65.45 31.57 30 芯碁微装 2024-09-11 三 51.60 51.75 50.66 51.89 49.87 -2.11% 0.94% 1232722 6260万 66.58 66.58 32.11 31 芯碁微装 2024-09-10 二 50.80 50.87 51.75 52.13 50.53 1.73% 0.61% 802725 4125万 68.01 68.01 32.8 32 芯碁微装 2024-09-09 一 51.61 51.68 50.87 52.37 50.64 -1.57% 0.67% 878692 4504万 66.85 66.85 32.25 33 芯碁微装 2024-09-06 五 52.68 52.70 51.68 52.80 51.58 -1.94% 0.65% 854321 4446万 67.92 67.92 32.76 34 芯碁微装 2024-09-05 四 52.06 52.32 52.70 52.97 52.06 0.73% 0.61% 806937 4243万 69.26 69.26 33.41 35 芯碁微装 2024-09-04 三 52.63 53.28 52.32 53.63 51.35 -1.80% 0.82% 1080934 5668万 68.76 68.76 33.16 36 芯碁微装 2024-09-03 二 53.02 53.08 53.28 54.31 52.75 0.38% 0.78% 1028196 5485万 70.02 70.02 33.77 37 芯碁微装 2024-09-02 一 55.78 55.88 53.08 56.21 53.00 -5.01% 1.04% 1364792 7420万 69.76 69.76 33.65 38 芯碁微装 2024-08-30 五 54.05 54.10 55.88 56.80 54.00 3.29% 1.35% 1777366 9931万 73.44 73.44 35.42 39 芯碁微装 2024-08-29 四 52.81 53.05 54.10 54.63 52.65 1.98% 0.80% 1047770 5648万 71.1 71.1 34.29 40 芯碁微装 2024-08-28 三 52.51 52.98 53.05 53.48 52.51 0.13% 0.66% 863624 4577万 69.72 69.72 33.63 41 芯碁微装 2024-08-27 二 54.10 54.78 52.98 54.68 52.40 -3.29% 0.87% 1147034 6112万 69.63 69.63 33.58 42 芯碁微装 2024-08-26 一 54.12 54.43 54.78 55.30 53.72 0.64% 0.82% 1072670 5854万 71.99 71.99 34.72 43 芯碁微装 2024-08-23 五 53.00 53.02 54.43 54.55 52.81 2.66% 0.95% 1245443 6706万 71.53 71.53 34.5 44 芯碁微装 2024-08-22 四 52.60 52.70 53.02 54.38 51.82 0.61% 1.22% 1607902 8516万 69.68 69.68 33.61 45 芯碁微装 2024-08-21 三 53.33 53.08 52.70 53.95 52.42 -0.72% 0.80% 1048184 5549万 69.26 69.26 33.41 46 芯碁微装 2024-08-20 二 53.56 53.08 53.08 53.77 52.50 0.00% 0.61% 797314 4235万 69.76 69.76 37.59 47 芯碁微装 2024-08-19 一 54.58 54.31 53.08 55.20 53.06 -2.26% 0.86% 1135461 6136万 69.76 69.76 37.59 48 芯碁微装 2024-08-16 五 53.90 53.90 54.31 55.09 53.70 0.76% 0.66% 870643 4741万 71.37 71.37 38.46 49 芯碁微装 2024-08-15 四 53.20 53.50 53.90 55.16 52.88 0.75% 0.75% 981420 5312万 70.83 70.83 38.17 50 芯碁微装 2024-08-14 三 55.00 55.00 53.50 55.49 53.50 -2.73% 0.70% 926207 5018万 70.31 70.31 37.89 51 芯碁微装 2024-08-13 二 54.38 54.35 55.00 55.13 54.06 1.20% 0.49% 644365 3518万 72.28 72.28 38.95 52 芯碁微装 2024-08-12 一 54.70 54.70 54.35 55.30 53.96 -0.64% 0.58% 757433 4125万 71.43 71.43 38.49 53 芯碁微装 2024-08-09 五 56.00 55.78 54.70 56.97 54.51 -1.94% 0.90% 1181652 6579万 71.89 71.89 38.74 54 芯碁微装 2024-08-08 四 54.75 54.95 55.78 57.01 53.88 1.51% 0.89% 1168431 6484万 73.31 73.31 39.51 55 芯碁微装 2024-08-07 三 55.38 55.20 54.95 55.90 54.51 -0.45% 0.63% 826741 4564万 72.21 72.21 38.92 56 芯碁微装 2024-08-06 二 55.00 53.70 55.20 55.30 53.75 2.79% 0.86% 1124912 6161万 72.54 72.54 39.09 57 芯碁微装 2024-08-05 一 56.30 57.40 53.70 57.49 53.70 -6.45% 1.33% 1749232 9702万 70.57 70.57 38.03 58 芯碁微装 2024-08-02 五 59.50 60.31 57.40 60.38 57.31 -4.83% 1.03% 1357121 7994万 75.43 75.43 40.65 59 芯碁微装 2024-08-01 四 60.68 60.15 60.31 61.45 59.40 0.27% 1.16% 1530115 9228万 79.26 79.26 42.71 60 芯碁微装 2024-07-31 三 56.65 57.22 60.15 60.30 56.43 5.12% 1.28% 1684033 9941万 79.05 79.05 42.6 61 芯碁微装 2024-07-30 二 57.35 57.58 57.22 57.99 56.02 -0.63% 0.84% 1103450 6274万 75.2 75.2 40.53 62 芯碁微装 2024-07-29 一 59.00 59.12 57.58 59.22 57.56 -2.60% 0.82% 1077023 6262万 75.67 75.67 40.78 63 芯碁微装 2024-07-26 五 57.51 57.38 59.12 59.73 57.00 3.03% 1.17% 1538656 8992万 77.69 77.69 41.87 64 芯碁微装 2024-07-25 四 58.54 58.87 57.38 58.78 57.12 -2.53% 1.27% 1665090 9634万 75.41 75.41 40.64 65 芯碁微装 2024-07-24 三 59.58 57.30 58.87 61.87 58.63 2.74% 2.21% 2898574 17423万 77.37 77.37 41.69 66 芯碁微装 2024-07-23 二 60.80 60.80 57.30 60.80 57.10 -5.76% 1.43% 1880163 11019万 75.3 75.3 40.58 67 芯碁微装 2024-07-22 一 60.81 60.81 60.80 62.50 60.35 -0.02% 1.14% 1500691 9163万 79.9 79.9 43.06 68 芯碁微装 2024-07-19 五 60.16 60.20 60.81 62.19 59.65 1.01% 1.29% 1701056 10394万 79.92 79.92 43.07 69 芯碁微装 2024-07-18 四 59.62 60.51 60.20 61.28 58.25 -0.51% 1.31% 1719262 10273万 79.11 79.11 42.64 70 芯碁微装 2024-07-17 三 60.18 60.65 60.51 61.70 59.80 -0.23% 1.57% 2067019 12547万 79.52 79.52 42.86 71 芯碁微装 2024-07-16 二 57.26 57.26 60.65 60.85 56.64 5.92% 2.14% 2807878 16576万 79.71 79.71 42.95 72 芯碁微装 2024-07-15 一 56.55 56.33 57.26 58.11 56.55 1.65% 1.88% 2467398 14155万 75.25 75.25 40.55 73 芯碁微装 2024-07-12 五 57.00 57.22 56.33 57.20 55.23 -1.56% 1.27% 1672528 9394万 74.03 74.03 39.89 74 芯碁微装 2024-07-11 四 58.00 57.00 57.22 58.90 56.20 0.39% 1.68% 2202886 12640万 75.2 75.2 40.53 75 芯碁微装 2024-07-10 三 54.60 55.00 57.00 57.94 54.51 3.64% 2.00% 2634509 14962万 74.91 74.91 40.37 76 芯碁微装 2024-07-09 二 53.27 53.27 55.00 55.51 52.15 3.25% 2.23% 2925877 15784万 72.28 72.28 38.95 77 芯碁微装 2024-07-08 一 54.99 55.36 53.27 55.87 53.01 -3.78% 1.44% 1887949 10199万 70.01 70.01 37.73 78 芯碁微装 2024-07-05 五 56.06 56.06 55.36 56.89 53.77 -1.25% 1.33% 1743782 9535万 72.75 72.75 39.21 79 芯碁微装 2024-07-04 四 58.66 58.63 56.06 58.88 55.51 -4.38% 1.70% 2238918 12734万 73.67 73.67 39.7 80 芯碁微装 2024-07-03 三 58.60 58.51 58.63 59.20 56.31 0.21% 1.40% 1839594 10637万 77.05 77.05 41.52 81 芯碁微装 2024-07-02 二 61.91 62.02 58.51 62.00 58.24 -5.66% 1.54% 2027837 12050万 76.89 76.89 41.44 82 芯碁微装 2024-07-01 一 62.20 62.57 62.02 63.87 60.70 -0.88% 0.89% 1173686 7255万 81.51 81.51 43.92 83 芯碁微装 2024-06-28 五 60.31 62.29 62.57 64.33 60.31 0.45% 0.74% 978810 6202万 82.23 82.23 44.31 84 芯碁微装 2024-06-27 四 63.60 63.91 62.29 63.99 61.80 -2.53% 0.86% 1131431 7105万 81.86 81.86 44.12 85 芯碁微装 2024-06-26 三 63.24 62.84 63.91 64.37 61.89 1.70% 0.91% 1201578 7574万 83.99 83.99 45.26 86 芯碁微装 2024-06-25 二 66.45 66.10 62.84 66.49 62.20 -4.93% 1.13% 1478687 9455万 82.58 82.58 44.51 87 芯碁微装 2024-06-24 一 67.64 68.52 66.10 70.10 65.90 -3.53% 1.14% 1503695 10216万 86.87 86.87 46.81 88 芯碁微装 2024-06-21 五 68.60 69.99 68.52 69.40 67.22 -2.10% 1.15% 1513952 10352万 90.05 90.05 48.53 89 芯碁微装 2024-06-20 四 71.00 71.43 69.99 72.72 69.80 -2.02% 1.26% 1655393 11820万 91.98 91.98 49.57 90 芯碁微装 2024-06-19 三 70.00 69.98 71.43 72.54 69.20 2.07% 1.08% 1425861 10107万 93.87 93.87 50.59 91 芯碁微装 2024-06-18 二 70.32 70.45 69.98 71.55 69.38 -0.67% 0.85% 1120435 7904万 91.97 91.97 49.56 92 芯碁微装 2024-06-17 一 69.54 70.00 70.45 71.65 68.63 0.64% 1.05% 1378950 9746万 92.58 92.58 49.9 93 芯碁微装 2024-06-14 五 70.52 71.17 70.00 70.63 67.81 -1.64% 1.56% 2043863 14106万 91.99 91.99 49.58 94 芯碁微装 2024-06-13 四 69.41 69.28 71.17 72.50 69.41 2.73% 1.28% 1681656 11911万 93.53 93.53 50.41 95 芯碁微装 2024-06-12 三 69.00 68.75 69.28 70.60 68.22 0.77% 1.29% 1697627 11811万 91.05 91.05 49.07 96 芯碁微装 2024-06-11 二 65.86 65.95 68.75 69.90 65.86 4.25% 1.55% 2040716 13936万 90.35 90.35 48.69 97 芯碁微装 2024-06-07 五 66.50 67.40 65.95 69.45 65.71 -2.15% 1.37% 1799557 12113万 86.67 86.67 46.71 98 芯碁微装 2024-06-06 四 66.17 65.84 67.40 67.98 66.00 2.37% 1.23% 1620046 10880万 88.58 88.58 47.74 99 XD芯碁微 2024-06-05 三 67.60 67.42 65.84 68.70 65.66 -2.34% 0.94% 1228980 8258万 86.53 86.53 46.63 100 芯碁微装 2024-06-04 二 65.37 65.79 68.22 68.68 64.60 3.69% 1.65% 2166882 14500万 89.65 89.65 48.32 101 芯碁微装 2024-06-03 一 66.00 64.80 65.79 67.46 64.77 1.53% 1.23% 1614968 10696万 86.46 86.46 46.59 102 芯碁微装 2024-05-31 五 62.56 63.23 64.80 67.28 62.56 2.48% 1.79% 2355293 15482万 85.16 85.16 45.89 103 芯碁微装 2024-05-30 四 61.69 61.73 63.23 63.55 60.80 2.43% 0.82% 1081029 6778万 83.1 83.1 44.78 104 芯碁微装 2024-05-29 三 61.81 62.38 61.73 63.15 61.42 -1.04% 0.73% 962426 5977万 81.13 81.13 43.72 105 芯碁微装 2024-05-28 二 63.43 64.04 62.38 65.22 62.30 -2.59% 1.04% 1369663 8705万 81.98 81.98 44.18 106 芯碁微装 2024-05-27 一 61.04 61.09 64.04 64.56 59.75 4.83% 1.20% 1574153 9753万 84.16 84.16 45.36 107 芯碁微装 2024-05-24 五 63.70 64.24 61.09 64.79 61.00 -4.90% 1.33% 1744328 10864万 80.28 80.28 43.27 108 芯碁微装 2024-05-23 四 65.06 65.80 64.24 66.49 64.00 -2.37% 0.98% 1286749 8404万 84.42 84.42 45.5 109 芯碁微装 2024-05-22 三 66.00 65.22 65.80 66.50 63.47 0.89% 0.92% 1208327 7831万 86.47 86.47 46.6 110 芯碁微装 2024-05-21 二 64.50 64.20 65.22 66.35 63.98 1.59% 0.99% 1302744 8504万 85.71 85.71 46.19 111 芯碁微装 2024-05-20 一 65.01 65.00 64.20 65.68 63.50 -1.23% 0.88% 1150521 7406万 84.37 84.37 45.47 112 芯碁微装 2024-05-17 五 62.22 62.85 65.00 65.38 61.80 3.42% 0.95% 1250130 7989万 85.42 85.42 46.04 113 芯碁微装 2024-05-16 四 64.26 64.36 62.85 64.85 62.63 -2.35% 0.67% 886123 5623万 82.6 82.6 44.51 114 芯碁微装 2024-05-15 三 60.18 60.73 64.36 65.49 59.87 5.98% 1.41% 1855536 11765万 84.58 84.58 45.58 115 芯碁微装 2024-05-14 二 62.30 62.20 60.73 63.10 60.73 -2.36% 0.76% 1000848 6141万 79.81 79.81 43.01 116 芯碁微装 2024-05-13 一 62.03 63.29 62.20 63.68 61.53 -1.72% 0.76% 998128 6235万 81.74 81.74 44.05 117 芯碁微装 2024-05-10 五 65.40 65.40 63.29 65.58 63.29 -3.23% 0.65% 856796 5471万 83.18 83.18 44.82 118 芯碁微装 2024-05-09 四 64.87 65.00 65.40 66.23 64.87 0.62% 0.69% 909370 5950万 85.95 85.95 46.32 119 芯碁微装 2024-05-08 三 66.18 66.18 65.00 66.21 64.22 -1.78% 1.03% 1354406 8816万 85.42 85.42 46.04 120 芯碁微装 2024-05-07 二 66.21 66.62 66.18 66.89 65.68 -0.66% 0.86% 1135566 7516万 86.97 86.97 46.87 121 芯碁微装 2024-05-06 一 67.08 65.65 66.62 67.99 65.60 1.48% 1.40% 1837877 12279万 87.55 87.55 47.18 122 芯碁微装 2024-04-30 二 66.62 67.45 65.65 67.19 65.31 -2.67% 0.86% 1124617 7418万 86.28 86.28 46.5 123 芯碁微装 2024-04-29 一 63.50 63.01 67.45 68.00 62.48 7.05% 2.10% 2758087 18070万 88.64 88.64 47.77 124 芯碁微装 2024-04-26 五 61.00 60.50 63.01 63.96 60.84 4.15% 1.45% 1905154 11900万 82.81 82.81 44.63 125 芯碁微装 2024-04-25 四 58.47 58.35 60.50 61.98 57.59 3.68% 1.75% 2305120 13870万 79.51 79.51 42.85 126 芯碁微装 2024-04-24 三 58.13 55.97 58.35 59.00 56.52 4.25% 1.95% 2562771 14796万 76.68 76.68 41.33 127 芯碁微装 2024-04-23 二 55.98 54.99 55.97 57.01 54.50 1.78% 1.16% 1523487 8472万 73.56 73.56 39.64 128 芯碁微装 2024-04-22 一 52.15 52.97 54.99 55.48 51.16 3.81% 1.63% 2136866 11519万 72.27 72.27 39.83 129 芯碁微装 2024-04-19 五 54.50 55.05 52.97 54.66 52.51 -3.78% 1.40% 1843876 9814万 69.61 69.61 38.37 130 芯碁微装 2024-04-18 四 55.80 55.85 55.05 56.45 53.17 -1.43% 1.22% 1607708 8840万 72.35 72.35 39.87 131 芯碁微装 2024-04-17 三 55.30 54.25 55.85 57.18 54.30 2.95% 1.70% 2232041 12503万 73.4 73.4 40.45 132 芯碁微装 2024-04-16 二 56.74 56.92 54.25 56.74 54.00 -4.69% 1.76% 2315480 12699万 71.29 71.29 39.29 133 芯碁微装 2024-04-15 一 59.10 58.62 56.92 59.70 56.39 -2.90% 1.36% 1783695 10247万 74.8 74.8 41.23 134 芯碁微装 2024-04-12 五 58.70 58.63 58.62 59.70 58.40 -0.02% 0.93% 1227706 7235万 77.04 77.04 42.46 135 芯碁微装 2024-04-11 四 60.00 59.72 58.63 60.38 58.50 -1.83% 0.68% 893409 5302万 77.05 77.05 42.47 136 芯碁微装 2024-04-10 三 61.50 61.75 59.72 62.24 59.09 -3.29% 0.65% 848307 5102万 78.48 78.48 43.25 137 芯碁微装 2024-04-09 二 60.41 60.52 61.75 62.18 59.72 2.03% 0.73% 956176 5836万 81.15 81.15 44.72 138 芯碁微装 2024-04-08 一 62.70 62.80 60.52 62.70 60.46 -3.63% 0.84% 1103271 6783万 79.53 79.53 43.83 139 芯碁微装 2024-04-03 三 63.80 63.82 62.80 64.60 61.69 -1.60% 1.03% 1351349 8507万 82.53 82.53 45.49 140 芯碁微装 2024-04-02 二 64.35 64.44 63.82 65.16 63.38 -0.96% 0.83% 1086960 6962万 83.87 83.87 46.22 141 芯碁微装 2024-04-01 一 66.09 65.70 64.44 66.75 64.00 -1.92% 1.35% 1778370 11534万 84.69 84.69 46.67 142 芯碁微装 2024-03-29 五 65.12 65.04 65.70 66.18 63.13 1.01% 2.05% 1642745 10623万 52.7 86.34 47.59 143 芯碁微装 2024-03-28 四 65.28 65.28 65.04 67.10 64.64 -0.37% 2.12% 1699348 11193万 52.17 85.47 47.11 144 芯碁微装 2024-03-27 三 68.83 68.86 65.28 68.99 65.28 -5.20% 2.26% 1812450 12100万 52.36 85.79 47.28 145 芯碁微装 2024-03-26 二 71.46 71.78 68.86 72.48 68.00 -4.07% 2.69% 2161527 14986万 55.23 90.5 49.87

行情刷新 | 流通股东