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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 129.63 | 131.79 | 126.01 | 126.05 | -2.26% | 4.56 | 1.77% |
| 2025-11-19 | 126.09 | 132.00 | 126.09 | 128.97 | +1.45% | 6.43 | 2.46% |
| 2025-11-18 | 125.11 | 134.00 | 124.85 | 127.13 | +1.83% | 11.47 | 4.39% |
| 2025-11-17 | 130.69 | 135.50 | 124.08 | 124.85 | -0.53% | 8.75 | 3.37% |
| 2025-11-14 | 125.60 | 129.96 | 122.60 | 125.52 | -1.17% | 4.49 | 1.77% |
| 2025-11-13 | 127.00 | 130.49 | 125.54 | 127.01 | +0.13% | 4.03 | 1.57% |
| 2025-11-12 | 129.00 | 130.21 | 124.18 | 126.84 | -1.68% | 5.32 | 2.08% |
| 2025-11-11 | 131.60 | 136.25 | 128.73 | 129.01 | -1.79% | 7.01 | 2.63% |
| 2025-11-10 | 131.00 | 137.65 | 129.53 | 131.36 | +0.02% | 8.69 | 3.23% |
| 2025-11-07 | 130.51 | 135.77 | 129.21 | 131.33 | +0.02% | 8.76 | 3.27% |
| 2025-11-06 | 124.38 | 132.23 | 124.37 | 131.30 | +5.56% | 11.52 | 4.42% |
| 2025-11-05 | 120.20 | 126.30 | 119.68 | 124.38 | +1.78% | 6.79 | 2.73% |
| 2025-11-04 | 120.17 | 124.09 | 119.81 | 122.20 | +1.77% | 7.04 | 2.85% |
| 2025-11-03 | 118.63 | 120.35 | 114.51 | 120.07 | +0.07% | 5.90 | 2.49% |
| 2025-10-31 | 118.00 | 122.60 | 116.25 | 119.99 | -1.08% | 7.28 | 3.00% |
| 2025-10-30 | 123.07 | 124.00 | 121.28 | 121.30 | -1.94% | 5.80 | 2.35% |
| 2025-10-29 | 126.00 | 126.60 | 121.50 | 123.70 | -1.99% | 8.04 | 3.23% |
| 2025-10-28 | 127.39 | 129.96 | 125.80 | 126.21 | -1.98% | 5.64 | 2.19% |
| 2025-10-27 | 129.00 | 131.10 | 126.50 | 128.76 | +2.79% | 7.87 | 3.03% |
| 2025-10-24 | 125.60 | 128.49 | 124.11 | 125.27 | +1.15% | 7.28 | 2.86% |