芯源微 sh.688037
288.75
+0.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 282.00 | 307.50 | 270.01 | 288.75 | +0.00% | 31.79 | 5.50% |
| 2026-05-22 | 285.15 | 291.50 | 275.00 | 288.74 | +1.26% | 23.60 | 4.15% |
| 2026-05-21 | 310.09 | 330.00 | 280.00 | 285.15 | -7.36% | 39.69 | 6.40% |
| 2026-05-20 | 291.58 | 313.00 | 286.20 | 307.81 | +4.51% | 25.88 | 4.27% |
| 2026-05-19 | 280.36 | 300.00 | 266.00 | 294.52 | +2.87% | 25.93 | 4.58% |
| 2026-05-18 | 279.94 | 294.12 | 272.00 | 286.30 | +3.45% | 28.04 | 4.90% |
| 2026-05-15 | 258.00 | 297.47 | 247.10 | 276.74 | +7.26% | 38.71 | 7.12% |
| 2026-05-14 | 271.31 | 278.80 | 254.60 | 258.00 | -5.97% | 29.66 | 5.59% |
| 2026-05-13 | 265.00 | 285.50 | 262.80 | 274.37 | +0.23% | 30.20 | 5.48% |
| 2026-05-12 | 238.82 | 283.00 | 236.50 | 273.74 | +15.76% | 37.54 | 7.04% |
| 2026-05-11 | 231.01 | 243.68 | 223.01 | 236.48 | +3.73% | 30.28 | 6.38% |
| 2026-05-08 | 232.00 | 236.81 | 227.68 | 227.97 | -4.25% | 16.04 | 3.45% |
| 2026-05-07 | 229.00 | 238.09 | 222.22 | 238.09 | +2.18% | 21.49 | 4.66% |
| 2026-05-06 | 232.11 | 248.48 | 226.40 | 233.00 | +0.38% | 31.24 | 6.57% |
| 2026-04-30 | 198.50 | 245.00 | 195.69 | 232.11 | +13.22% | 35.95 | 8.30% |
| 2026-04-29 | 201.50 | 206.55 | 195.10 | 205.00 | +1.74% | 19.02 | 4.69% |
| 2026-04-28 | 206.00 | 213.00 | 197.00 | 201.50 | -4.95% | 21.78 | 5.30% |
| 2026-04-27 | 182.00 | 215.94 | 180.17 | 212.00 | +17.81% | 33.50 | 8.24% |
| 2026-04-24 | 185.00 | 187.95 | 179.79 | 179.95 | -1.68% | 9.76 | 2.65% |
| 2026-04-23 | 189.00 | 190.00 | 178.58 | 183.02 | -2.13% | 11.73 | 3.17% |