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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.00 | 46.60 | 44.28 | 46.21 | +2.35% | 1.32 | 3.42% |
| 2025-08-19 | 44.30 | 45.98 | 43.85 | 45.15 | +1.46% | 1.23 | 3.22% |
| 2025-08-18 | 44.79 | 45.19 | 44.11 | 44.50 | +0.34% | 1.08 | 2.83% |
| 2025-08-15 | 42.86 | 44.35 | 42.85 | 44.35 | +2.66% | 1.00 | 2.69% |
| 2025-08-14 | 44.56 | 44.66 | 43.12 | 43.20 | -3.05% | 0.96 | 2.57% |
| 2025-08-13 | 44.80 | 45.28 | 43.90 | 44.56 | +0.54% | 0.97 | 2.56% |
| 2025-08-12 | 44.08 | 44.68 | 43.32 | 44.32 | +0.54% | 0.95 | 2.55% |
| 2025-08-11 | 43.01 | 44.72 | 42.80 | 44.08 | +2.94% | 1.21 | 3.24% |
| 2025-08-08 | 43.00 | 43.47 | 42.37 | 42.82 | -0.44% | 0.80 | 2.19% |
| 2025-08-07 | 42.10 | 43.50 | 42.10 | 43.01 | +1.34% | 1.12 | 3.07% |
| 2025-08-06 | 41.99 | 42.50 | 41.41 | 42.44 | +1.63% | 0.87 | 2.44% |
| 2025-08-05 | 41.88 | 42.09 | 41.40 | 41.76 | -0.29% | 0.61 | 1.72% |
| 2025-08-04 | 40.90 | 41.88 | 40.73 | 41.88 | +2.20% | 0.80 | 2.27% |
| 2025-08-01 | 40.80 | 41.37 | 40.68 | 40.98 | -0.29% | 0.54 | 1.55% |
| 2025-07-31 | 41.06 | 41.93 | 40.92 | 41.10 | -0.36% | 0.81 | 2.29% |
| 2025-07-30 | 41.96 | 42.10 | 40.80 | 41.25 | -1.74% | 0.69 | 1.95% |
| 2025-07-29 | 41.20 | 42.60 | 40.95 | 41.98 | +2.39% | 1.13 | 3.19% |
| 2025-07-28 | 40.68 | 41.21 | 40.67 | 41.00 | +0.44% | 0.58 | 1.67% |
| 2025-07-25 | 40.42 | 40.85 | 40.11 | 40.82 | +0.44% | 0.80 | 2.32% |
| 2025-07-24 | 40.60 | 41.18 | 40.33 | 40.64 | -0.15% | 1.07 | 3.07% |