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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 122.30 | 130.78 | 122.10 | 128.56 | +4.83% | 9.88 | 3.85% |
| 2025-09-16 | 121.98 | 123.19 | 119.21 | 122.64 | +0.49% | 5.72 | 2.34% |
| 2025-09-15 | 124.01 | 124.69 | 121.71 | 122.04 | +1.28% | 7.25 | 2.93% |
| 2025-09-12 | 123.86 | 125.48 | 119.66 | 120.50 | -2.64% | 7.42 | 3.01% |
| 2025-09-11 | 120.00 | 124.96 | 118.48 | 123.77 | +2.63% | 6.29 | 2.56% |
| 2025-09-10 | 120.79 | 121.00 | 118.70 | 120.60 | +0.56% | 5.07 | 2.10% |
| 2025-09-09 | 123.00 | 123.88 | 119.44 | 119.93 | -3.30% | 4.64 | 1.91% |
| 2025-09-08 | 120.83 | 124.75 | 119.00 | 124.02 | +2.64% | 6.55 | 2.67% |
| 2025-09-05 | 116.00 | 121.21 | 114.50 | 120.83 | +4.34% | 6.85 | 2.87% |
| 2025-09-04 | 126.26 | 126.96 | 112.63 | 115.80 | -7.88% | 9.13 | 3.84% |
| 2025-09-03 | 123.68 | 129.52 | 122.30 | 125.70 | +2.52% | 8.78 | 3.45% |
| 2025-09-02 | 126.90 | 131.49 | 121.88 | 122.61 | -4.06% | 8.80 | 3.46% |
| 2025-09-01 | 125.53 | 128.80 | 123.30 | 127.80 | +2.86% | 8.43 | 3.32% |
| 2025-08-29 | 129.00 | 129.00 | 122.51 | 124.25 | -6.42% | 13.20 | 5.27% |
| 2025-08-28 | 127.82 | 133.00 | 127.31 | 132.78 | +3.57% | 10.32 | 3.91% |
| 2025-08-27 | 130.00 | 136.00 | 128.02 | 128.20 | -1.91% | 10.60 | 3.99% |
| 2025-08-26 | 132.55 | 134.70 | 129.66 | 130.70 | -3.34% | 9.33 | 3.52% |
| 2025-08-25 | 144.88 | 144.88 | 132.07 | 135.22 | -4.13% | 15.92 | 5.83% |
| 2025-08-22 | 126.41 | 148.37 | 126.05 | 141.04 | +11.60% | 12.88 | 4.69% |
| 2025-08-21 | 128.10 | 130.99 | 126.00 | 126.38 | -2.77% | 5.70 | 2.20% |