中芯国际(688981)股票信息
| 股票代码 | 688981 |
| 股票名称 | 中芯国际 |
| 最新价/元 | 75.60 |
| 涨跌额/元 | 6.12 |
| 涨跌幅/% | 8.81 |
| 买入/元 | 75.59 |
| 卖出/元 | 75.60 |
| 昨收/元 | 69.48 |
| 今开/元 | 69.48 |
| 最高/元 | 76.50 |
| 最低/元 | 67.77 |
| 成交量/手 | 1364156.89 |
| 成交额/万 | 983554.67 |
| 股净值/元 | 123.93 |
| 市净率 | 4.18 |
| 总市值/万 | 60265512.25 |
| 流通值/万 | 15031995.02 |
| 换手率/% | 6.86 |
| 入市日期 | 2020-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
中芯国际(688981)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 69.48 | 75.60 | 6.12 | 8.81 | 1364156.89 | 983554.67 | 6.86 |
| 2024-10-11 | 71.03 | 69.48 | -5.54 | -7.39 | 1362732.05 | 964922.91 | 6.85 |
| 2024-10-10 | 85.10 | 75.02 | -8.87 | -10.57 | 2104016.38 | 1632287.13 | 10.58 |
| 2024-10-09 | 72.19 | 83.89 | 11.90 | 16.53 | 3475315.03 | 2825500.99 | 17.48 |
| 2024-10-08 | 71.99 | 71.99 | 12.00 | 20.00 | 976652.02 | 701623.65 | 4.91 |
| 2024-09-30 | 53.00 | 59.99 | 10.00 | 20.00 | 1092635.71 | 625524.81 | 5.50 |
| 2024-09-27 | 47.00 | 49.99 | 3.63 | 7.83 | 298874.23 | 144735.56 | 1.50 |
| 2024-09-26 | 45.00 | 46.36 | 1.46 | 3.25 | 260172.72 | 118860.78 | 1.31 |
| 2024-09-25 | 45.05 | 44.90 | 0.13 | 0.29 | 247583.46 | 112590.17 | 1.25 |
| 2024-09-24 | 43.73 | 44.77 | 1.34 | 3.09 | 214159.27 | 94744.49 | 1.08 |
| 2024-09-23 | 43.98 | 43.43 | -0.43 | -0.98 | 94436.65 | 41193.34 | 0.47 |
| 2024-09-20 | 43.72 | 43.86 | 0.12 | 0.27 | 103733.82 | 45325.00 | 0.52 |
| 2024-09-19 | 43.28 | 43.74 | 0.57 | 1.32 | 144365.32 | 62962.72 | 0.73 |
| 2024-09-18 | 42.68 | 43.17 | 0.77 | 1.82 | 154173.52 | 66345.34 | 0.78 |
| 2024-09-13 | 43.20 | 42.40 | -0.58 | -1.35 | 141554.91 | 60644.64 | 0.71 |
| 2024-09-12 | 43.30 | 42.98 | -0.35 | -0.81 | 135165.19 | 58576.91 | 0.68 |
| 2024-09-11 | 44.50 | 43.33 | -1.51 | -3.37 | 211768.27 | 92275.36 | 1.07 |
| 2024-09-10 | 44.88 | 44.84 | -0.03 | -0.07 | 124351.44 | 55284.11 | 0.63 |
| 2024-09-09 | 44.81 | 44.87 | -0.21 | -0.47 | 91519.76 | 41195.43 | 0.46 |
| 2024-09-06 | 46.02 | 45.08 | -0.89 | -1.94 | 103708.76 | 47133.22 | 0.53 |
| 2024-09-05 | 45.60 | 45.97 | 0.44 | 0.97 | 96703.92 | 44311.92 | 0.49 |
| 2024-09-04 | 45.79 | 45.53 | -0.73 | -1.58 | 121542.06 | 55629.60 | 0.62 |
| 2024-09-03 | 46.67 | 46.26 | -0.52 | -1.11 | 170094.97 | 78744.24 | 0.86 |
| 2024-09-02 | 48.04 | 46.78 | -1.46 | -3.03 | 152629.60 | 72283.34 | 0.77 |
| 2024-08-30 | 46.85 | 48.24 | 0.98 | 2.07 | 215167.65 | 102958.99 | 1.09 |
| 2024-08-29 | 47.15 | 47.26 | -0.10 | -0.21 | 106165.56 | 50286.90 | 0.54 |
| 2024-08-28 | 46.80 | 47.36 | 0.64 | 1.37 | 92522.75 | 43752.53 | 0.47 |
| 2024-08-27 | 47.30 | 46.72 | -0.63 | -1.33 | 110601.11 | 51768.98 | 0.56 |
| 2024-08-26 | 47.12 | 47.35 | 0.22 | 0.47 | 89835.80 | 42419.48 | 0.46 |
| 2024-08-23 | 46.50 | 47.13 | 0.59 | 1.27 | 130266.43 | 60996.18 | 0.66 |
| 2024-08-22 | 47.60 | 46.54 | -1.24 | -2.60 | 234637.83 | 109477.40 | 1.19 |
| 2024-08-21 | 48.75 | 47.78 | -0.97 | -1.99 | 142468.89 | 68762.64 | 0.72 |
| 2024-08-20 | 49.46 | 48.75 | -0.71 | -1.44 | 142708.64 | 69784.04 | 0.72 |
| 2024-08-19 | 49.49 | 49.46 | 0.00 | 0.00 | 106590.70 | 52901.15 | 0.54 |
| 2024-08-16 | 49.63 | 49.46 | -0.22 | -0.44 | 118402.55 | 58495.21 | 0.60 |
| 2024-08-15 | 48.61 | 49.68 | 0.73 | 1.49 | 185119.67 | 91456.48 | 0.94 |
| 2024-08-14 | 49.30 | 48.95 | -0.25 | -0.51 | 130242.39 | 64009.32 | 0.66 |
| 2024-08-13 | 48.80 | 49.20 | 0.42 | 0.86 | 142118.85 | 69643.88 | 0.72 |
| 2024-08-12 | 48.35 | 48.78 | 0.29 | 0.60 | 144573.35 | 70285.48 | 0.73 |
| 2024-08-09 | 49.50 | 48.49 | 1.01 | 2.13 | 271805.10 | 133418.52 | 1.38 |
| 2024-08-08 | 47.01 | 47.48 | 0.26 | 0.55 | 125731.62 | 59563.57 | 0.64 |
| 2024-08-07 | 47.40 | 47.22 | -0.05 | -0.11 | 87377.59 | 41382.29 | 0.44 |
| 2024-08-06 | 47.70 | 47.27 | -0.02 | -0.04 | 177103.37 | 83292.52 | 0.90 |
| 2024-08-05 | 47.95 | 47.29 | -1.13 | -2.33 | 233085.40 | 111137.61 | 1.18 |
| 2024-08-02 | 48.61 | 48.42 | -0.69 | -1.41 | 193644.43 | 93876.97 | 0.98 |
| 2024-08-01 | 48.99 | 49.11 | 0.01 | 0.02 | 161893.40 | 79844.91 | 0.82 |
| 2024-07-31 | 47.51 | 49.10 | 1.50 | 3.15 | 207143.13 | 100695.75 | 1.05 |
| 2024-07-30 | 46.68 | 47.60 | 0.90 | 1.93 | 221183.92 | 104682.67 | 1.12 |
| 2024-07-29 | 49.59 | 46.70 | -3.05 | -6.13 | 369941.24 | 177557.52 | 1.87 |
| 2024-07-26 | 48.68 | 49.75 | 1.05 | 2.16 | 180694.79 | 88874.44 | 0.92 |
| 2024-07-25 | 48.60 | 48.70 | -0.15 | -0.31 | 206799.53 | 100948.75 | 1.05 |
| 2024-07-24 | 49.34 | 48.85 | -0.43 | -0.87 | 245582.22 | 121034.26 | 1.24 |
| 2024-07-23 | 51.00 | 49.28 | -1.70 | -3.34 | 334543.65 | 168168.48 | 1.70 |
| 2024-07-22 | 50.90 | 50.98 | -0.22 | -0.43 | 305579.78 | 155792.66 | 1.55 |
| 2024-07-19 | 48.50 | 51.20 | 2.45 | 5.03 | 608623.71 | 306136.74 | 3.08 |
| 2024-07-18 | 47.33 | 48.75 | 0.39 | 0.81 | 291436.85 | 140392.98 | 1.48 |
| 2024-07-17 | 49.08 | 48.36 | -0.84 | -1.71 | 231865.59 | 113043.37 | 1.17 |
| 2024-07-16 | 48.70 | 49.20 | 0.26 | 0.53 | 305539.37 | 148648.91 | 1.55 |
| 2024-07-15 | 48.68 | 48.94 | 0.30 | 0.62 | 200876.97 | 98432.71 | 1.02 |
| 2024-07-12 | 47.90 | 48.64 | 0.37 | 0.77 | 220728.14 | 106220.03 | 1.12 |
| 2024-07-11 | 48.47 | 48.27 | 0.28 | 0.58 | 299907.58 | 145702.09 | 1.52 |
| 2024-07-10 | 47.88 | 47.99 | -0.17 | -0.35 | 195772.57 | 93867.03 | 0.99 |
| 2024-07-09 | 46.55 | 48.16 | 1.46 | 3.13 | 360703.97 | 172319.58 | 1.83 |
| 2024-07-08 | 46.55 | 46.70 | 0.06 | 0.13 | 238544.12 | 111672.28 | 1.21 |
| 2024-07-05 | 46.02 | 46.64 | 0.48 | 1.04 | 229884.22 | 105795.72 | 1.16 |
| 2024-07-04 | 46.10 | 46.16 | -0.10 | -0.22 | 214786.38 | 99720.39 | 1.09 |
| 2024-07-03 | 45.55 | 46.26 | 0.80 | 1.76 | 278849.44 | 128432.52 | 1.41 |
| 2024-07-02 | 45.70 | 45.46 | -0.35 | -0.76 | 192229.55 | 87810.14 | 0.97 |
| 2024-07-01 | 46.18 | 45.81 | -0.29 | -0.63 | 218020.59 | 99330.77 | 1.10 |
| 2024-06-28 | 45.52 | 46.10 | 0.39 | 0.85 | 218019.68 | 100472.02 | 1.10 |
| 2024-06-27 | 46.17 | 45.71 | -0.76 | -1.64 | 187443.35 | 86186.59 | 0.95 |
| 2024-06-26 | 45.95 | 46.47 | 0.93 | 2.04 | 254825.40 | 117359.30 | 1.29 |
| 2024-06-25 | 47.04 | 45.54 | -1.72 | -3.64 | 431295.36 | 199114.17 | 2.19 |
| 2024-06-24 | 48.60 | 47.26 | -1.49 | -3.06 | 410177.58 | 198053.48 | 2.08 |
| 2024-06-21 | 48.34 | 48.75 | -0.05 | -0.10 | 306604.83 | 147611.09 | 1.55 |
| 2024-06-20 | 47.45 | 48.80 | 1.27 | 2.67 | 591655.70 | 289689.25 | 3.00 |
| 2024-06-19 | 48.10 | 47.53 | -0.60 | -1.25 | 312582.36 | 148660.16 | 1.58 |
| 2024-06-18 | 47.88 | 48.13 | 0.36 | 0.75 | 346620.24 | 167291.65 | 1.76 |
| 2024-06-17 | 46.40 | 47.77 | 1.28 | 2.75 | 371983.88 | 176321.29 | 1.88 |
| 2024-06-14 | 46.90 | 46.49 | -0.71 | -1.50 | 430889.38 | 200390.19 | 2.18 |
| 2024-06-13 | 48.18 | 47.20 | -0.70 | -1.46 | 451427.45 | 216783.04 | 2.29 |
| 2024-06-12 | 48.70 | 47.90 | -1.04 | -2.13 | 415576.27 | 199588.05 | 2.11 |
| 2024-06-11 | 47.09 | 48.94 | 1.73 | 3.66 | 543172.33 | 263862.64 | 2.75 |
| 2024-06-07 | 46.79 | 47.21 | 0.41 | 0.88 | 361994.09 | 170641.63 | 1.83 |
| 2024-06-06 | 47.23 | 46.80 | 0.68 | 1.47 | 530522.61 | 250375.11 | 2.69 |
| 2024-06-05 | 45.42 | 46.12 | 0.57 | 1.25 | 395896.73 | 184121.87 | 2.01 |
| 2024-06-04 | 45.30 | 45.55 | 0.11 | 0.24 | 240509.59 | 108730.48 | 1.22 |
| 2024-06-03 | 44.96 | 45.44 | 0.59 | 1.32 | 393681.71 | 179642.74 | 1.99 |
| 2024-05-31 | 45.10 | 44.85 | -0.54 | -1.19 | 314630.49 | 141472.95 | 1.59 |
| 2024-05-30 | 43.03 | 45.39 | 2.45 | 5.71 | 688850.04 | 309428.02 | 3.49 |
| 2024-05-29 | 42.87 | 42.94 | -0.17 | -0.39 | 168153.29 | 72254.61 | 0.85 |
| 2024-05-28 | 43.13 | 43.11 | -0.02 | -0.05 | 349632.97 | 151656.23 | 1.77 |
| 2024-05-27 | 41.36 | 43.13 | 2.10 | 5.12 | 374929.96 | 159319.63 | 1.90 |
| 2024-05-24 | 41.13 | 41.03 | -0.14 | -0.34 | 101365.51 | 41755.29 | 0.51 |
| 2024-05-23 | 42.18 | 41.17 | -1.10 | -2.60 | 173715.15 | 72228.51 | 0.88 |
| 2024-05-22 | 42.15 | 42.27 | 0.16 | 0.38 | 143029.21 | 60195.72 | 0.72 |
| 2024-05-21 | 42.62 | 42.11 | -0.46 | -1.08 | 97813.98 | 41339.47 | 0.50 |
| 2024-05-20 | 42.40 | 42.57 | 0.27 | 0.64 | 148070.69 | 63105.50 | 0.75 |
| 2024-05-17 | 41.83 | 42.30 | 0.48 | 1.15 | 126369.35 | 53109.73 | 0.64 |
| 2024-05-16 | 42.00 | 41.82 | 0.16 | 0.38 | 149030.76 | 62738.60 | 0.76 |
日K线
周K线
月K线
