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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 213.10 | 213.49 | 197.00 | 202.33 | -4.88% | 9.11 | 2.23% |
| 2026-02-13 | 207.00 | 219.80 | 205.69 | 212.70 | +2.47% | 10.36 | 2.38% |
| 2026-02-12 | 209.04 | 211.00 | 203.14 | 207.58 | +0.71% | 7.34 | 1.76% |
| 2026-02-11 | 213.00 | 213.17 | 204.31 | 206.11 | -3.15% | 5.83 | 1.40% |
| 2026-02-10 | 210.14 | 218.57 | 207.24 | 212.82 | +1.48% | 11.61 | 2.69% |
| 2026-02-09 | 214.00 | 217.90 | 206.20 | 209.71 | +3.31% | 11.34 | 2.66% |
| 2026-02-06 | 205.79 | 209.05 | 202.22 | 203.00 | -1.95% | 12.59 | 3.03% |
| 2026-02-05 | 191.50 | 210.91 | 187.75 | 207.03 | +6.01% | 18.49 | 4.60% |
| 2026-02-04 | 194.03 | 198.66 | 192.69 | 195.29 | -0.36% | 8.71 | 2.21% |
| 2026-02-03 | 193.90 | 196.20 | 189.40 | 195.99 | +3.05% | 12.88 | 3.31% |
| 2026-02-02 | 207.00 | 207.00 | 188.88 | 190.19 | -8.17% | 16.86 | 4.31% |
| 2026-01-30 | 211.00 | 217.99 | 205.51 | 207.10 | -1.78% | 10.48 | 2.46% |
| 2026-01-29 | 220.00 | 223.49 | 210.00 | 210.86 | -5.87% | 14.97 | 3.44% |
| 2026-01-28 | 222.62 | 226.54 | 216.11 | 224.00 | +0.62% | 17.05 | 3.82% |
| 2026-01-27 | 201.45 | 233.33 | 201.45 | 222.63 | +11.31% | 27.70 | 6.27% |
| 2026-01-26 | 209.00 | 209.55 | 198.01 | 200.00 | -5.83% | 14.62 | 3.59% |
| 2026-01-23 | 206.04 | 212.44 | 198.90 | 212.39 | +3.10% | 17.18 | 4.15% |
| 2026-01-22 | 215.02 | 216.77 | 202.20 | 206.00 | -2.97% | 16.00 | 3.86% |
| 2026-01-21 | 215.20 | 220.88 | 208.88 | 212.30 | -2.17% | 16.50 | 3.83% |
| 2026-01-20 | 222.99 | 225.96 | 213.03 | 217.00 | -4.62% | 17.33 | 3.94% |