美芯晟 sh.688458
48.77
+2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.55 | 49.28 | 45.70 | 48.77 | +2.70% | 4.73 | 10.49% |
| 2026-05-22 | 42.90 | 48.88 | 42.90 | 47.49 | +12.54% | 5.84 | 13.33% |
| 2026-05-21 | 45.83 | 46.50 | 42.10 | 42.20 | -9.23% | 2.68 | 7.11% |
| 2026-05-20 | 44.20 | 46.60 | 44.10 | 46.49 | +2.51% | 2.93 | 7.59% |
| 2026-05-19 | 42.55 | 46.00 | 41.55 | 45.35 | +6.98% | 3.63 | 9.66% |
| 2026-05-18 | 43.57 | 44.01 | 42.01 | 42.39 | -4.91% | 2.48 | 6.80% |
| 2026-05-15 | 45.90 | 46.89 | 43.90 | 44.58 | -3.04% | 4.27 | 11.08% |
| 2026-05-14 | 39.99 | 46.19 | 39.38 | 45.98 | +16.05% | 5.48 | 14.88% |
| 2026-05-13 | 39.50 | 39.88 | 38.56 | 39.62 | +0.15% | 0.71 | 2.12% |
| 2026-05-12 | 39.77 | 40.08 | 38.70 | 39.56 | -0.98% | 0.89 | 2.66% |
| 2026-05-11 | 39.30 | 40.50 | 39.28 | 39.95 | +2.70% | 1.17 | 3.45% |
| 2026-05-08 | 38.00 | 39.00 | 37.58 | 38.90 | +2.10% | 0.94 | 2.89% |
| 2026-05-07 | 37.38 | 38.48 | 37.18 | 38.10 | +2.50% | 0.91 | 2.81% |
| 2026-05-06 | 37.52 | 38.14 | 37.02 | 37.17 | +0.84% | 1.41 | 4.41% |
| 2026-04-30 | 35.00 | 37.24 | 34.62 | 36.86 | +0.60% | 1.39 | 4.58% |
| 2026-04-29 | 36.43 | 37.27 | 36.15 | 36.64 | +0.11% | 0.64 | 2.04% |
| 2026-04-28 | 37.42 | 37.93 | 36.37 | 36.60 | -3.33% | 0.82 | 2.60% |
| 2026-04-27 | 36.89 | 38.11 | 36.89 | 37.86 | +3.13% | 0.76 | 2.37% |
| 2026-04-24 | 36.23 | 37.08 | 36.02 | 36.71 | +1.77% | 0.66 | 2.11% |
| 2026-04-23 | 36.77 | 37.19 | 35.89 | 36.07 | -1.85% | 0.58 | 1.88% |