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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 121.60 | 130.00 | 119.18 | 129.98 | +6.54% | 7.71 | 3.07% |
| 2025-08-19 | 125.50 | 125.60 | 121.70 | 122.00 | -3.31% | 5.02 | 2.03% |
| 2025-08-18 | 119.99 | 128.99 | 118.90 | 126.17 | +5.18% | 8.42 | 3.37% |
| 2025-08-15 | 115.50 | 120.35 | 114.05 | 119.96 | +4.13% | 5.04 | 2.13% |
| 2025-08-14 | 117.93 | 120.66 | 115.15 | 115.20 | -2.46% | 4.67 | 1.97% |
| 2025-08-13 | 116.22 | 118.38 | 115.50 | 118.10 | +1.85% | 3.31 | 1.41% |
| 2025-08-12 | 112.32 | 119.00 | 112.32 | 115.96 | +2.96% | 5.08 | 2.17% |
| 2025-08-11 | 112.50 | 113.93 | 111.16 | 112.63 | -0.24% | 4.24 | 1.87% |
| 2025-08-08 | 115.59 | 117.40 | 112.20 | 112.90 | -2.91% | 3.82 | 1.67% |
| 2025-08-07 | 114.65 | 117.49 | 113.81 | 116.28 | +1.42% | 3.70 | 1.59% |
| 2025-08-06 | 114.56 | 116.28 | 113.80 | 114.65 | -0.22% | 2.97 | 1.29% |
| 2025-08-05 | 113.70 | 116.59 | 112.59 | 114.90 | +1.02% | 3.39 | 1.46% |
| 2025-08-04 | 111.00 | 114.13 | 110.50 | 113.74 | +1.83% | 3.44 | 1.51% |
| 2025-08-01 | 114.50 | 114.98 | 110.96 | 111.70 | -2.03% | 3.66 | 1.61% |
| 2025-07-31 | 119.01 | 120.00 | 113.60 | 114.02 | -4.57% | 6.70 | 2.87% |
| 2025-07-30 | 119.88 | 121.52 | 115.10 | 119.48 | -1.04% | 4.95 | 2.07% |
| 2025-07-29 | 117.38 | 121.80 | 117.00 | 120.73 | +2.51% | 4.54 | 1.88% |
| 2025-07-28 | 119.51 | 120.26 | 116.20 | 117.77 | -1.03% | 4.17 | 1.75% |
| 2025-07-25 | 115.73 | 119.42 | 114.30 | 119.00 | +2.76% | 6.66 | 2.82% |
| 2025-07-24 | 110.00 | 116.50 | 109.00 | 115.80 | +5.56% | 7.09 | 3.10% |