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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 94.05 | 95.16 | 93.40 | 93.85 | -1.21% | 2.16 | 1.14% |
| 2025-05-26 | 94.40 | 96.48 | 93.79 | 95.00 | +1.89% | 2.86 | 1.49% |
| 2025-05-23 | 94.29 | 94.51 | 92.87 | 93.25 | -1.11% | 2.51 | 1.33% |
| 2025-05-22 | 94.71 | 96.63 | 94.15 | 94.29 | -1.26% | 2.06 | 1.08% |
| 2025-05-21 | 97.22 | 97.84 | 95.10 | 95.49 | -2.24% | 2.62 | 1.36% |
| 2025-05-20 | 98.10 | 99.20 | 97.07 | 97.68 | -0.83% | 2.77 | 1.40% |
| 2025-05-19 | 96.15 | 99.33 | 95.58 | 98.50 | +2.62% | 3.95 | 2.00% |
| 2025-05-16 | 95.65 | 98.79 | 95.41 | 95.98 | +0.08% | 3.04 | 1.56% |
| 2025-05-15 | 97.90 | 98.50 | 95.56 | 95.90 | -2.19% | 2.60 | 1.33% |
| 2025-05-14 | 98.56 | 99.35 | 97.00 | 98.05 | -0.62% | 3.05 | 1.55% |
| 2025-05-13 | 96.41 | 101.18 | 95.32 | 98.66 | +2.96% | 7.16 | 3.61% |
| 2025-05-12 | 94.84 | 96.59 | 93.76 | 95.82 | +2.10% | 3.22 | 1.68% |
| 2025-05-09 | 97.45 | 97.45 | 93.53 | 93.85 | -3.73% | 4.46 | 2.34% |
| 2025-05-08 | 98.90 | 99.39 | 97.37 | 97.49 | -2.21% | 3.34 | 1.69% |
| 2025-05-07 | 100.70 | 102.73 | 97.91 | 99.70 | -0.30% | 5.15 | 2.56% |
| 2025-05-06 | 95.89 | 100.23 | 93.90 | 100.00 | +5.05% | 6.05 | 3.08% |