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 2025-04-03 四 76.51 77.88 72.78 77.29 71.10 -6.55% 7.24% 9541445 70311万 95.88 95.88 58.15 2 芯碁微装 2025-04-02 三 79.00 76.46 77.88 82.25 77.50 1.86% 6.03% 7949076 63258万 102.6 102.6 62.22 3 芯碁微装 2025-04-01 二 75.20 74.08 76.46 78.78 75.20 3.21% 5.90% 7774197 60048万 100.73 100.73 61.09 4 芯碁微装 2025-03-31 一 74.20 74.20 74.08 76.64 73.13 -0.16% 6.29% 8281836 61911万 97.59 97.59 59.18 5 芯碁微装 2025-03-28 五 77.31 78.83 74.20 78.83 73.58 -5.87% 8.46% 11145254 84008万 97.75 97.75 59.28 6 芯碁微装 2025-03-27 四 74.00 70.20 78.83 84.24 74.00 12.29% 15.15% 19964760 158802万 103.85 103.85 62.98 7 芯碁微装 2025-03-26 三 65.83 65.83 70.20 71.15 65.83 6.64% 5.91% 7782021 54164万 92.48 92.48 56.08 8 芯碁微装 2025-03-25 二 67.00 67.00 65.83 67.99 65.22 -1.75% 2.94% 3878706 25858万 86.72 86.72 52.59 9 芯碁微装 2025-03-24 一 63.98 63.85 67.00 67.20 63.51 4.93% 3.64% 4797489 31725万 88.27 88.27 53.53 10 芯碁微装 2025-03-21 五 65.00 65.44 63.85 65.38 63.51 -2.43% 1.61% 2118649 13606万 84.12 84.12 51.01 11 芯碁微装 2025-03-20 四 65.90 66.12 65.44 68.20 65.26 -1.03% 2.04% 2691446 17873万 86.21 86.21 52.28 12 芯碁微装 2025-03-19 三 68.40 67.28 66.12 69.00 65.82 -1.72% 2.01% 2647148 17698万 87.11 87.11 52.83 13 芯碁微装 2025-03-18 二 64.18 64.08 67.28 68.70 64.00 4.99% 4.41% 5804106 38698万 88.64 88.64 53.75 14 芯碁微装 2025-03-17 一 62.79 62.68 64.08 64.35 62.40 2.23% 1.72% 2259581 14395万 84.42 84.42 51.2 15 芯碁微装 2025-03-14 五 61.92 61.80 62.68 62.98 61.41 1.42% 1.30% 1710159 10689万 82.58 82.58 50.08 16 芯碁微装 2025-03-13 四 63.35 63.28 61.80 63.35 61.39 -2.34% 1.93% 2546533 15781万 81.42 81.42 49.37 17 芯碁微装 2025-03-12 三 63.62 63.48 63.28 64.30 63.28 -0.32% 1.81% 2386383 15217万 83.37 83.37 50.56 18 芯碁微装 2025-03-11 二 63.35 64.00 63.48 64.70 62.77 -0.81% 1.97% 2589830 16446万 83.63 83.63 50.72 19 芯碁微装 2025-03-10 一 64.13 64.16 64.00 64.95 63.37 -0.25% 1.58% 2079680 13330万 84.31 84.31 51.13 20 芯碁微装 2025-03-07 五 64.67 65.20 64.16 65.44 63.10 -1.60% 2.56% 3374598 21653万 84.52 84.52 51.26 21 芯碁微装 2025-03-06 四 65.00 64.53 65.20 66.32 64.69 1.04% 3.20% 4209632 27559万 85.89 85.89 52.09 22 芯碁微装 2025-03-05 三 64.89 65.07 64.53 65.46 63.40 -0.83% 2.16% 2852174 18334万 85.01 85.01 51.55 23 芯碁微装 2025-03-04 二 62.70 62.90 65.07 66.00 62.46 3.45% 2.73% 3590946 23108万 85.72 85.72 51.99 24 芯碁微装 2025-03-03 一 64.00 64.04 62.90 64.52 62.50 -1.78% 2.91% 3831647 24356万 82.86 82.86 50.25 25 芯碁微装 2025-02-28 五 64.00 68.95 64.04 66.30 63.70 -7.12% 5.41% 7128638 46285万 84.37 84.37 51.16 26 芯碁微装 2025-02-27 四 69.41 69.05 68.95 70.30 67.33 -0.14% 3.51% 4629273 31940万 90.84 90.84 42.06 27 芯碁微装 2025-02-26 三 67.72 66.59 69.05 70.67 66.61 3.69% 4.47% 5895024 40564万 90.97 90.97 42.12 28 芯碁微装 2025-02-25 二 65.69 66.94 66.59 67.80 65.40 -0.52% 3.15% 4154532 27641万 87.73 87.73 40.62 29 芯碁微装 2025-02-24 一 67.20 67.20 66.94 68.50 66.01 -0.39% 3.31% 4362882 29317万 88.19 88.19 40.84 30 芯碁微装 2025-02-21 五 66.40 66.81 67.20 68.50 65.91 0.58% 4.31% 5675462 38195万 88.53 88.53 41 31 芯碁微装 2025-02-20 四 67.00 67.27 66.81 67.59 65.85 -0.68% 3.72% 4898462 32654万 88.02 88.02 40.76 32 芯碁微装 2025-02-19 三 64.83 64.81 67.27 69.00 64.81 3.80% 6.23% 8205117 54815万 88.62 88.62 41.04 33 芯碁微装 2025-02-18 二 63.80 65.88 64.81 66.58 63.55 -1.62% 6.81% 8966059 58409万 85.38 85.38 39.54 34 芯碁微装 2025-02-17 一 59.59 59.90 65.88 66.58 57.35 9.98% 9.50% 12518061 76901万 86.79 86.79 40.19 35 芯碁微装 2025-02-14 五 60.59 60.62 59.90 60.91 59.58 -1.19% 1.68% 2208348 13296万 78.91 78.91 36.54 36 芯碁微装 2025-02-13 四 62.30 62.68 60.62 62.48 60.50 -3.29% 2.09% 2754232 16937万 79.86 79.86 36.98 37 芯碁微装 2025-02-12 三 60.74 61.05 62.68 62.68 60.30 2.67% 2.69% 3540764 21802万 82.58 82.58 38.24 38 芯碁微装 2025-02-11 二 60.89 60.44 61.05 62.30 59.30 1.01% 2.65% 3490998 21175万 80.43 80.43 37.24 39 芯碁微装 2025-02-10 一 60.62 60.65 60.44 60.99 59.78 -0.35% 1.90% 2504146 15087万 79.62 79.62 36.87 40 芯碁微装 2025-02-07 五 60.00 59.75 60.65 61.68 59.85 1.51% 2.49% 3285740 19965万 79.9 79.9 37 41 芯碁微装 2025-02-06 四 57.53 57.70 59.75 59.83 57.17 3.55% 2.15% 2828338 16716万 78.72 78.72 36.45 42 芯碁微装 2025-02-05 三 58.50 57.69 57.70 58.80 57.14 0.02% 1.49% 1967086 11401万 76.01 76.01 35.2 43 芯碁微装 2025-01-27 一 59.12 59.70 57.69 59.80 57.69 -3.37% 1.24% 1627725 9541万 76 76 35.19 44 芯碁微装 2025-01-24 五 57.98 57.90 59.70 59.75 57.96 3.11% 1.54% 2028135 11979万 78.65 78.65 36.42 45 芯碁微装 2025-01-23 四 58.95 58.35 57.90 59.66 57.67 -0.77% 1.61% 2121068 12514万 76.28 76.28 35.32 46 芯碁微装 2025-01-22 三 58.65 59.05 58.35 59.55 57.99 -1.19% 1.25% 1645441 9648万 76.87 76.87 35.6 47 芯碁微装 2025-01-21 二 58.37 58.12 59.05 59.30 57.43 1.60% 1.63% 2153515 12589万 77.79 77.79 36.02 48 芯碁微装 2025-01-20 一 58.90 58.48 58.12 59.28 57.87 -0.62% 1.49% 1963852 11479万 76.57 76.57 35.46 49 芯碁微装 2025-01-17 五 57.35 57.40 58.48 59.18 57.00 1.88% 1.42% 1872027 10902万 77.04 77.04 35.68 50 芯碁微装 2025-01-16 四 58.37 57.81 57.40 58.93 56.77 -0.71% 1.34% 1762435 10180万 75.62 75.62 35.02 51 芯碁微装 2025-01-15 三 59.39 59.18 57.81 59.39 57.57 -2.31% 1.61% 2116064 12309万 76.16 76.16 35.27 52 芯碁微装 2025-01-14 二 57.40 57.30 59.18 59.44 56.90 3.28% 2.01% 2646222 15479万 77.96 77.96 36.1 53 芯碁微装 2025-01-13 一 57.21 57.86 57.30 58.10 56.27 -0.97% 1.51% 1988714 11352万 75.49 75.49 34.96 54 芯碁微装 2025-01-10 五 56.32 56.87 57.86 59.84 56.08 1.74% 3.08% 4059308 23593万 76.23 76.23 35.3 55 芯碁微装 2025-01-09 四 54.50 54.70 56.87 58.32 54.33 3.97% 2.57% 3388522 19230万 74.92 74.92 34.69 56 芯碁微装 2025-01-08 三 54.99 55.00 54.70 55.38 52.82 -0.55% 1.49% 1957576 10608万 72.06 72.06 33.37 57 芯碁微装 2025-01-07 二 54.08 53.79 55.00 55.16 53.80 2.25% 1.26% 1664815 9081万 72.46 72.46 33.55 58 芯碁微装 2025-01-06 一 53.75 53.79 53.79 54.33 53.10 0.00% 1.23% 1621741 8723万 70.86 70.86 32.81 59 芯碁微装 2025-01-03 五 55.42 55.42 53.79 56.11 53.35 -2.94% 1.82% 2394155 13099万 70.86 70.86 32.81 60 芯碁微装 2025-01-02 四 57.54 57.72 55.42 57.97 54.63 -3.98% 1.94% 2562221 14412万 73.01 73.01 33.81 61 芯碁微装 2024-12-31 二 60.36 60.34 57.72 60.41 56.80 -4.34% 3.14% 4140397 24024万 76.04 76.04 35.21 62 芯碁微装 2024-12-30 一 61.24 61.88 60.34 62.20 60.13 -2.49% 1.77% 2328555 14219万 79.49 79.49 36.81 63 芯碁微装 2024-12-27 五 62.41 62.41 61.88 63.50 61.50 -0.85% 1.62% 2134147 13347万 81.52 81.52 37.75 64 芯碁微装 2024-12-26 四 61.88 62.07 62.41 63.11 61.50 0.55% 1.89% 2487804 15541万 82.22 82.22 38.07 65 芯碁微装 2024-12-25 三 63.31 63.56 62.07 63.69 61.35 -2.34% 1.06% 1398504 8711万 81.77 81.77 37.87 66 芯碁微装 2024-12-24 二 62.65 62.37 63.56 63.56 61.96 1.91% 1.11% 1465258 9222万 83.73 83.73 38.78 67 芯碁微装 2024-12-23 一 63.45 63.29 62.37 63.99 61.88 -1.45% 1.44% 1898064 11971万 82.17 82.17 38.05 68 芯碁微装 2024-12-20 五 61.73 61.62 63.29 63.95 61.22 2.71% 1.76% 2316246 14604万 83.38 83.38 38.61 69 芯碁微装 2024-12-19 四 60.30 61.04 61.62 61.90 60.00 0.95% 1.26% 1655267 10106万 81.18 81.18 37.59 70 芯碁微装 2024-12-18 三 60.56 60.53 61.04 61.75 60.22 0.84% 1.15% 1513261 9251万 80.41 80.41 37.24 71 芯碁微装 2024-12-17 二 60.86 60.50 60.53 61.12 59.88 0.05% 1.20% 1584695 9600万 79.74 79.74 36.93 72 芯碁微装 2024-12-16 一 62.48 62.59 60.50 62.69 60.17 -3.34% 2.17% 2858388 17419万 79.7 79.7 36.91 73 芯碁微装 2024-12-13 五 64.91 65.27 62.59 64.91 62.50 -4.11% 2.39% 3152667 19953万 82.46 82.46 38.18 74 芯碁微装 2024-12-12 四 65.16 65.16 65.27 65.76 64.58 0.17% 1.33% 1752749 11415万 85.99 85.99 39.82 75 芯碁微装 2024-12-11 三 63.76 63.71 65.16 66.68 63.35 2.28% 1.95% 2573402 16753万 85.84 85.84 39.75 76 芯碁微装 2024-12-10 二 65.92 63.56 63.71 66.14 63.66 0.24% 1.68% 2215002 14357万 83.93 83.93 38.87 77 芯碁微装 2024-12-09 一 63.85 64.49 63.56 64.70 63.02 -1.44% 0.97% 1281841 8176万 83.73 83.73 38.78 78 芯碁微装 2024-12-06 五 63.40 63.40 64.49 64.96 62.38 1.72% 1.58% 2076926 13243万 84.96 84.96 39.34 79 芯碁微装 2024-12-05 四 62.71 63.04 63.40 64.18 62.71 0.57% 1.23% 1616646 10251万 83.52 83.52 38.68 80 芯碁微装 2024-12-04 三 65.51 64.19 63.04 65.90 62.94 -1.79% 1.59% 2098546 13509万 83.05 83.05 38.46 81 芯碁微装 2024-12-03 二 65.95 65.58 64.19 66.10 63.72 -2.12% 1.25% 1648853 10668万 84.56 84.56 39.16 82 芯碁微装 2024-12-02 一 65.10 65.01 65.58 66.47 64.70 0.88% 1.43% 1882722 12340万 86.4 86.4 40.01 83 芯碁微装 2024-11-29 五 63.72 63.72 65.01 65.84 63.03 2.02% 1.37% 1800233 11636万 85.64 85.64 39.66 84 芯碁微装 2024-11-28 四 63.58 63.79 63.72 65.53 63.15 -0.11% 1.45% 1912432 12265万 83.95 83.95 38.87 85 芯碁微装 2024-11-27 三 61.34 61.56 63.79 63.99 60.01 3.62% 1.75% 2307784 14337万 84.04 84.04 38.92 86 芯碁微装 2024-11-26 二 62.07 62.39 61.56 63.66 61.30 -1.33% 1.10% 1454291 9078万 81.1 81.1 37.55 87 芯碁微装 2024-11-25 一 62.90 62.50 62.39 63.43 60.76 -0.18% 1.64% 2162363 13408万 82.19 82.19 38.06 88 芯碁微装 2024-11-22 五 66.90 66.90 62.50 67.40 62.43 -6.58% 2.89% 3803810 24588万 82.34 82.34 38.13 89 芯碁微装 2024-11-21 四 67.72 67.64 66.90 68.60 66.20 -1.09% 1.62% 2130523 14382万 87.92 87.92 40.71 90 芯碁微装 2024-11-20 三 67.68 68.02 67.64 68.38 66.28 -0.56% 1.99% 2609419 17587万 88.89 88.89 41.16 91 芯碁微装 2024-11-19 二 65.84 65.87 68.02 68.68 65.80 3.26% 2.00% 2623930 17671万 89.39 89.39 41.39 92 芯碁微装 2024-11-18 一 68.99 68.12 65.87 68.99 65.58 -3.30% 2.26% 2975769 19842万 86.57 86.57 40.09 93 芯碁微装 2024-11-15 五 70.22 70.30 68.12 71.00 67.89 -3.10% 2.53% 3324321 23069万 89.52 89.52 41.46 94 芯碁微装 2024-11-14 四 73.00 72.50 70.30 75.29 70.16 -3.03% 3.74% 4913632 35788万 92.39 92.39 42.78 95 芯碁微装 2024-11-13 三 71.56 71.56 72.50 74.42 71.50 1.31% 2.97% 3908450 28388万 95.28 95.28 44.12 96 芯碁微装 2024-11-12 二 75.00 74.78 71.56 75.68 70.53 -4.31% 3.67% 4827751 35130万 94.04 94.04 43.55 97 芯碁微装 2024-11-11 一 69.45 68.47 74.78 74.78 69.42 9.22% 5.34% 7022214 51094万 98.28 98.28 45.51 98 芯碁微装 2024-11-08 五 68.52 67.70 68.47 70.68 68.10 1.14% 3.84% 5048487 34881万 89.98 89.98 41.67 99 芯碁微装 2024-11-07 四 67.01 68.00 67.70 68.15 66.49 -0.44% 3.11% 4087564 27481万 88.97 88.97 41.2 100 芯碁微装 2024-11-06 三 68.36 70.84 68.00 69.80 66.38 -4.01% 6.21% 8157771 55261万 89.36 89.36 41.38 101 芯碁微装 2024-11-05 二 67.11 67.39 70.84 71.42 66.56 5.12% 4.04% 5306707 36881万 93.1 93.1 43.11 102 芯碁微装 2024-11-04 一 65.50 66.01 67.39 68.29 64.71 2.09% 2.65% 3484504 23347万 88.56 88.56 41.01 103 芯碁微装 2024-11-01 五 67.36 66.20 66.01 69.79 65.99 -0.29% 4.85% 6379202 43534万 86.75 86.75 40.17 104 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 40.29 105 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 39.08 106 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 39.68 107 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 40.77 108 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 39.73 109 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 40.7 110 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 41.23 111 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 42.62 112 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 43.62 113 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 42.32 114 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 39.04 115 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 38.73 116 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 37.96 117 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 39.26 118 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 37.53 119 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 40.73 120 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 43.19 121 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 49.24 122 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 41.89 123 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 35.48 124 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 33.2 125 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 31.42 126 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 31.66 127 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 30.73 128 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 31.81 129 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 32.45 130 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 32.39 131 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 31.52 132 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 31.57 133 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 32.11 134 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 32.8 135 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

行情刷新 | 流通股东