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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 124.50 | 125.75 | 121.60 | 123.84 | -1.05% | 3.92 | 1.58% |
| 2025-10-22 | 126.00 | 128.40 | 123.00 | 125.16 | -1.48% | 6.61 | 2.62% |
| 2025-10-21 | 126.75 | 127.47 | 124.53 | 127.04 | +1.23% | 5.89 | 2.32% |
| 2025-10-20 | 130.00 | 131.43 | 124.00 | 125.50 | -1.79% | 6.01 | 2.34% |
| 2025-10-17 | 133.00 | 133.88 | 127.28 | 127.79 | -4.38% | 6.79 | 2.61% |
| 2025-10-16 | 138.26 | 139.18 | 132.84 | 133.65 | -3.81% | 8.97 | 3.27% |
| 2025-10-15 | 140.16 | 143.50 | 135.01 | 138.95 | -1.15% | 7.60 | 2.71% |
| 2025-10-14 | 157.00 | 157.50 | 138.17 | 140.56 | -11.04% | 14.02 | 4.74% |
| 2025-10-13 | 144.00 | 158.00 | 142.52 | 158.00 | +6.38% | 11.30 | 3.68% |
| 2025-10-10 | 147.88 | 154.00 | 144.38 | 148.52 | -1.05% | 10.36 | 3.44% |
| 2025-10-09 | 149.88 | 158.88 | 146.30 | 150.10 | +0.74% | 13.13 | 4.26% |
| 2025-09-30 | 142.81 | 150.58 | 140.86 | 149.00 | +5.33% | 11.17 | 3.75% |
| 2025-09-29 | 137.80 | 142.55 | 137.01 | 141.46 | +2.37% | 8.21 | 2.91% |
| 2025-09-26 | 137.02 | 142.84 | 136.70 | 138.19 | -0.28% | 11.25 | 3.99% |
| 2025-09-25 | 145.39 | 145.39 | 138.38 | 138.58 | -4.73% | 14.35 | 5.08% |
| 2025-09-24 | 131.48 | 153.48 | 131.13 | 145.46 | +10.67% | 20.00 | 6.98% |
| 2025-09-23 | 130.83 | 132.40 | 125.19 | 131.43 | +2.06% | 8.00 | 3.08% |
| 2025-09-22 | 127.42 | 130.99 | 126.55 | 128.78 | +0.77% | 6.97 | 2.69% |
| 2025-09-19 | 129.61 | 133.33 | 126.98 | 127.79 | -1.31% | 8.29 | 3.16% |
| 2025-09-18 | 128.01 | 136.66 | 126.25 | 129.49 | +0.72% | 14.24 | 5.36% |