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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 105.98 | 110.28 | 104.67 | 109.70 | +4.42% | 6.78 | 3.09% |
| 2025-07-22 | 104.20 | 106.45 | 103.72 | 105.06 | +0.33% | 3.04 | 1.44% |
| 2025-07-21 | 104.60 | 105.38 | 103.01 | 104.71 | +0.11% | 2.82 | 1.34% |
| 2025-07-18 | 105.00 | 105.89 | 103.43 | 104.60 | +0.64% | 2.64 | 1.26% |
| 2025-07-17 | 103.71 | 104.55 | 101.30 | 103.93 | +0.31% | 4.46 | 2.15% |
| 2025-07-16 | 103.78 | 105.58 | 103.51 | 103.61 | -0.16% | 2.10 | 1.00% |
| 2025-07-15 | 106.80 | 107.22 | 103.02 | 103.78 | -2.83% | 4.30 | 2.05% |
| 2025-07-14 | 108.70 | 108.70 | 106.52 | 106.80 | -1.75% | 2.37 | 1.10% |
| 2025-07-11 | 109.01 | 109.70 | 107.17 | 108.70 | -0.28% | 2.93 | 1.34% |
| 2025-07-10 | 110.57 | 110.99 | 108.01 | 109.00 | -2.12% | 3.27 | 1.49% |
| 2025-07-09 | 106.90 | 112.44 | 106.90 | 111.36 | +3.77% | 5.87 | 2.64% |
| 2025-07-08 | 107.80 | 110.33 | 105.64 | 107.31 | -0.73% | 4.00 | 1.85% |
| 2025-07-07 | 106.97 | 111.65 | 106.97 | 108.10 | +0.66% | 3.85 | 1.74% |
| 2025-07-04 | 103.94 | 111.67 | 103.82 | 107.39 | +2.28% | 4.95 | 2.28% |
| 2025-07-03 | 107.69 | 108.24 | 104.39 | 104.99 | -2.14% | 3.93 | 1.84% |
| 2025-07-02 | 111.69 | 111.86 | 106.78 | 107.29 | -3.94% | 3.35 | 1.53% |
| 2025-07-01 | 106.89 | 112.85 | 106.89 | 111.69 | +4.29% | 7.01 | 3.14% |
| 2025-06-30 | 106.92 | 108.39 | 105.51 | 107.09 | +1.71% | 4.50 | 2.09% |
| 2025-06-27 | 105.89 | 107.07 | 105.03 | 105.29 | +0.33% | 2.99 | 1.40% |
| 2025-06-26 | 107.07 | 108.37 | 104.69 | 104.94 | -1.81% | 4.71 | 2.20% |