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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 134.45 | 136.43 | 130.00 | 130.00 | -2.69% | 4.91 | 1.84% |
| 2025-12-17 | 132.03 | 134.54 | 128.08 | 133.60 | +2.31% | 5.87 | 2.22% |
| 2025-12-16 | 124.97 | 133.18 | 124.00 | 130.58 | +4.26% | 8.62 | 3.30% |
| 2025-12-15 | 126.50 | 128.79 | 124.65 | 125.25 | -2.53% | 3.86 | 1.52% |
| 2025-12-12 | 124.47 | 128.88 | 118.41 | 128.50 | +3.24% | 8.29 | 3.33% |
| 2025-12-11 | 126.69 | 127.86 | 123.68 | 124.47 | -1.76% | 3.08 | 1.22% |
| 2025-12-10 | 127.51 | 128.10 | 123.03 | 126.70 | -1.12% | 3.41 | 1.35% |
| 2025-12-09 | 129.90 | 131.98 | 127.60 | 128.13 | -2.15% | 3.41 | 1.31% |
| 2025-12-08 | 130.58 | 131.66 | 127.80 | 130.95 | +0.28% | 4.17 | 1.59% |
| 2025-12-05 | 131.16 | 131.21 | 128.19 | 130.58 | -0.19% | 3.30 | 1.26% |
| 2025-12-04 | 124.45 | 133.72 | 122.30 | 130.83 | +5.07% | 6.31 | 2.43% |
| 2025-12-03 | 123.69 | 128.28 | 123.42 | 124.52 | +0.41% | 2.80 | 1.11% |
| 2025-12-02 | 127.60 | 127.60 | 123.38 | 124.01 | -2.27% | 2.75 | 1.10% |
| 2025-12-01 | 125.27 | 127.39 | 123.43 | 126.89 | +1.44% | 4.60 | 1.82% |
| 2025-11-28 | 119.02 | 127.24 | 118.20 | 125.09 | +4.30% | 6.28 | 2.50% |
| 2025-11-27 | 123.89 | 126.50 | 119.40 | 119.93 | -3.20% | 4.99 | 2.02% |
| 2025-11-26 | 120.00 | 127.29 | 118.83 | 123.89 | +2.90% | 5.90 | 2.35% |
| 2025-11-25 | 122.80 | 123.62 | 119.92 | 120.40 | -1.49% | 4.75 | 1.94% |
| 2025-11-24 | 120.82 | 124.41 | 118.58 | 122.22 | +1.85% | 5.53 | 2.26% |
| 2025-11-21 | 125.25 | 126.99 | 120.00 | 120.00 | -4.80% | 5.47 | 2.21% |