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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 107.05 | 107.39 | 104.79 | 106.88 | -0.15% | 4.27 | 2.00% |
| 2025-06-24 | 107.89 | 108.55 | 104.85 | 107.04 | +0.05% | 4.86 | 2.26% |
| 2025-06-23 | 103.88 | 108.89 | 102.92 | 106.99 | +3.08% | 7.32 | 3.40% |
| 2025-06-20 | 101.31 | 105.47 | 101.31 | 103.79 | +2.46% | 7.60 | 3.63% |
| 2025-06-19 | 99.47 | 101.90 | 98.81 | 101.31 | +1.87% | 6.57 | 3.23% |
| 2025-06-18 | 93.97 | 101.87 | 93.97 | 99.45 | +5.49% | 9.14 | 4.62% |
| 2025-06-17 | 94.96 | 95.15 | 93.71 | 94.27 | -0.76% | 1.95 | 1.02% |
| 2025-06-16 | 92.91 | 95.17 | 92.11 | 94.99 | +1.48% | 3.06 | 1.62% |
| 2025-06-13 | 93.28 | 94.56 | 92.17 | 93.60 | -0.43% | 3.83 | 2.04% |
| 2025-06-12 | 93.85 | 94.39 | 93.02 | 94.00 | +0.16% | 2.59 | 1.37% |
| 2025-06-11 | 94.80 | 96.69 | 93.02 | 93.85 | -0.46% | 3.29 | 1.73% |
| 2025-06-10 | 97.85 | 97.85 | 94.09 | 94.28 | -4.10% | 3.15 | 1.64% |
| 2025-06-09 | 96.90 | 98.38 | 95.91 | 98.31 | +1.42% | 3.82 | 1.95% |
| 2025-06-06 | 96.42 | 99.78 | 96.10 | 96.93 | +0.34% | 2.72 | 1.38% |
| 2025-06-05 | 93.90 | 97.70 | 93.50 | 96.60 | +2.92% | 3.75 | 1.94% |
| 2025-06-04 | 94.90 | 95.90 | 93.70 | 93.86 | -1.41% | 2.41 | 1.27% |
| 2025-06-03 | 91.41 | 95.90 | 91.41 | 95.20 | +4.35% | 4.28 | 2.25% |
| 2025-05-30 | 93.96 | 94.04 | 91.24 | 91.24 | -3.51% | 2.18 | 1.17% |
| 2025-05-29 | 93.06 | 95.06 | 92.48 | 94.55 | +2.00% | 1.96 | 1.03% |
| 2025-05-28 | 94.49 | 94.49 | 92.27 | 92.70 | -1.23% | 1.84 | 0.98% |