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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 159.00 | 159.15 | 154.00 | 159.09 | +1.69% | 5.42 | 1.72% |
| 2026-03-23 | 164.00 | 165.08 | 155.00 | 156.45 | -5.19% | 9.08 | 2.84% |
| 2026-03-20 | 167.58 | 169.98 | 165.00 | 165.01 | -0.43% | 8.24 | 2.44% |
| 2026-03-19 | 167.66 | 170.91 | 164.38 | 165.72 | -3.04% | 5.50 | 1.63% |
| 2026-03-18 | 171.49 | 173.38 | 168.85 | 170.92 | +0.46% | 4.93 | 1.43% |
| 2026-03-17 | 175.00 | 177.78 | 170.01 | 170.14 | -2.50% | 5.61 | 1.60% |
| 2026-03-16 | 173.40 | 174.65 | 167.68 | 174.50 | +1.16% | 7.50 | 2.17% |
| 2026-03-13 | 173.00 | 176.84 | 171.00 | 172.50 | -2.07% | 7.81 | 2.23% |
| 2026-03-12 | 178.15 | 180.00 | 173.58 | 176.15 | -1.22% | 9.28 | 2.62% |
| 2026-03-11 | 182.00 | 185.98 | 175.77 | 178.33 | -3.29% | 12.83 | 3.57% |
| 2026-03-10 | 186.01 | 188.64 | 181.90 | 184.40 | +1.39% | 10.05 | 2.69% |
| 2026-03-09 | 182.01 | 185.58 | 175.29 | 181.88 | -4.17% | 17.21 | 4.77% |
| 2026-03-06 | 205.84 | 209.58 | 187.35 | 189.79 | -8.10% | 15.70 | 3.99% |
| 2026-03-05 | 209.00 | 211.96 | 204.00 | 206.52 | +1.30% | 7.37 | 1.76% |
| 2026-03-04 | 203.00 | 209.40 | 198.10 | 203.87 | -1.99% | 8.36 | 2.04% |
| 2026-03-03 | 216.99 | 224.59 | 205.80 | 208.00 | -3.69% | 11.26 | 2.63% |
| 2026-03-02 | 213.20 | 224.99 | 211.40 | 215.98 | -0.82% | 10.54 | 2.41% |
| 2026-02-27 | 215.00 | 224.89 | 209.38 | 217.77 | -0.73% | 8.68 | 1.98% |
| 2026-02-26 | 215.99 | 224.88 | 208.50 | 219.38 | +3.38% | 12.70 | 2.89% |
| 2026-02-25 | 204.00 | 217.40 | 199.00 | 212.20 | +4.88% | 13.31 | 3.16% |