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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 176.40 | 189.66 | 176.40 | 187.00 | +5.77% | 14.18 | 3.81% |
| 2026-04-21 | 181.25 | 182.25 | 173.72 | 176.80 | -2.76% | 9.22 | 2.59% |
| 2026-04-20 | 178.20 | 188.28 | 176.78 | 181.82 | -0.10% | 10.53 | 2.86% |
| 2026-04-17 | 181.00 | 185.31 | 178.90 | 182.00 | -1.21% | 8.66 | 2.36% |
| 2026-04-16 | 182.90 | 189.98 | 180.30 | 184.23 | +1.23% | 11.51 | 3.07% |
| 2026-04-15 | 199.13 | 199.43 | 181.32 | 181.99 | -6.73% | 12.28 | 3.23% |
| 2026-04-14 | 186.21 | 197.91 | 183.50 | 195.13 | +6.51% | 12.41 | 3.23% |
| 2026-04-13 | 181.00 | 186.80 | 180.10 | 183.20 | -0.68% | 6.28 | 1.70% |
| 2026-04-10 | 183.00 | 188.36 | 180.00 | 184.45 | +3.26% | 8.67 | 2.32% |
| 2026-04-09 | 176.00 | 184.76 | 175.87 | 178.63 | -0.76% | 7.31 | 2.01% |
| 2026-04-08 | 177.36 | 180.87 | 173.36 | 180.00 | +6.21% | 9.16 | 2.55% |
| 2026-04-07 | 167.88 | 173.34 | 166.42 | 169.48 | +3.18% | 5.43 | 1.58% |
| 2026-04-03 | 168.10 | 168.80 | 162.80 | 164.26 | -1.32% | 3.99 | 1.20% |
| 2026-04-02 | 171.60 | 171.60 | 164.51 | 166.46 | -3.70% | 5.76 | 1.71% |
| 2026-04-01 | 171.88 | 174.57 | 168.16 | 172.85 | +3.16% | 6.85 | 1.98% |
| 2026-03-31 | 174.50 | 175.66 | 167.30 | 167.56 | -4.91% | 7.15 | 2.07% |
| 2026-03-30 | 167.99 | 178.93 | 166.08 | 176.22 | +2.69% | 12.10 | 3.46% |
| 2026-03-27 | 164.00 | 172.55 | 160.39 | 171.60 | +4.63% | 9.41 | 2.77% |
| 2026-03-26 | 165.17 | 166.83 | 162.21 | 164.00 | -2.25% | 6.35 | 1.92% |
| 2026-03-25 | 162.30 | 169.69 | 161.88 | 167.77 | +5.46% | 9.53 | 2.82% |