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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 220.00 | 233.92 | 212.00 | 227.50 | +3.20% | 23.01 | 5.15% |
| 2026-01-16 | 215.36 | 238.08 | 205.00 | 220.45 | +5.43% | 27.23 | 6.13% |
| 2026-01-15 | 183.60 | 211.98 | 183.00 | 209.09 | +10.63% | 24.06 | 6.01% |
| 2026-01-14 | 181.00 | 194.35 | 180.00 | 189.00 | +3.89% | 21.15 | 5.56% |
| 2026-01-13 | 192.91 | 194.63 | 179.80 | 181.92 | -4.80% | 19.19 | 5.12% |
| 2026-01-12 | 194.05 | 198.18 | 188.00 | 191.10 | -4.93% | 25.72 | 6.62% |
| 2026-01-09 | 205.00 | 209.29 | 193.33 | 201.00 | -6.91% | 34.02 | 8.42% |
| 2026-01-08 | 200.00 | 228.88 | 193.30 | 215.92 | +13.17% | 37.27 | 9.10% |
| 2026-01-07 | 165.00 | 190.79 | 164.20 | 190.79 | +20.00% | 19.36 | 5.31% |
| 2026-01-06 | 153.82 | 165.00 | 152.60 | 158.99 | +3.24% | 10.60 | 3.27% |
| 2026-01-05 | 149.01 | 159.32 | 149.01 | 154.00 | +3.70% | 7.98 | 2.56% |
| 2025-12-31 | 148.13 | 153.00 | 146.54 | 148.51 | +2.43% | 8.40 | 2.78% |
| 2025-12-30 | 141.81 | 148.00 | 141.50 | 144.99 | +1.22% | 5.86 | 2.00% |
| 2025-12-29 | 145.13 | 145.60 | 140.29 | 143.24 | -1.40% | 9.74 | 3.39% |
| 2025-12-26 | 149.00 | 149.85 | 144.00 | 145.27 | -2.59% | 6.00 | 2.04% |
| 2025-12-25 | 150.85 | 152.65 | 146.10 | 149.14 | -0.84% | 6.99 | 2.33% |
| 2025-12-24 | 150.99 | 157.98 | 149.41 | 150.40 | +3.01% | 15.03 | 4.88% |
| 2025-12-23 | 142.00 | 151.65 | 141.16 | 146.01 | +0.70% | 10.53 | 3.54% |
| 2025-12-22 | 133.76 | 145.20 | 132.68 | 145.00 | +9.93% | 9.87 | 3.50% |
| 2025-12-19 | 131.96 | 134.44 | 129.01 | 131.90 | +1.46% | 5.14 | 1.93% |