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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.06 | 41.25 | 39.85 | 40.70 | -1.38% | 1.11 | 3.22% |
| 2025-07-22 | 40.72 | 41.47 | 40.50 | 41.27 | +1.35% | 0.69 | 1.97% |
| 2025-07-21 | 40.90 | 41.28 | 40.49 | 40.72 | -0.61% | 0.65 | 1.85% |
| 2025-07-18 | 41.78 | 41.78 | 40.40 | 40.97 | -0.73% | 0.83 | 2.39% |
| 2025-07-17 | 41.50 | 41.58 | 40.80 | 41.27 | +0.19% | 0.70 | 1.98% |
| 2025-07-16 | 41.51 | 41.73 | 40.88 | 41.19 | -0.87% | 1.26 | 3.59% |
| 2025-07-15 | 45.27 | 45.27 | 40.68 | 41.55 | -10.49% | 2.33 | 6.53% |
| 2025-07-14 | 45.37 | 46.80 | 45.11 | 46.42 | +2.47% | 0.73 | 1.87% |
| 2025-07-11 | 44.58 | 45.50 | 44.20 | 45.30 | +1.62% | 0.54 | 1.42% |
| 2025-07-10 | 44.66 | 45.25 | 44.21 | 44.58 | -0.65% | 0.41 | 1.08% |
| 2025-07-09 | 45.98 | 45.98 | 44.85 | 44.87 | -2.09% | 0.72 | 1.86% |
| 2025-07-08 | 45.82 | 46.40 | 45.70 | 45.83 | -1.31% | 0.65 | 1.65% |
| 2025-07-07 | 45.86 | 46.80 | 45.22 | 46.44 | +1.26% | 0.86 | 2.20% |
| 2025-07-04 | 45.84 | 45.99 | 44.36 | 45.86 | +0.35% | 0.88 | 2.29% |
| 2025-07-03 | 45.45 | 46.53 | 45.03 | 45.70 | +0.55% | 0.82 | 2.11% |
| 2025-07-02 | 46.99 | 46.99 | 45.00 | 45.45 | -2.80% | 0.77 | 1.98% |
| 2025-07-01 | 47.20 | 47.49 | 45.80 | 46.76 | -0.85% | 0.95 | 2.39% |
| 2025-06-30 | 46.98 | 48.25 | 46.66 | 47.16 | -0.34% | 0.97 | 2.40% |
| 2025-06-27 | 46.92 | 47.67 | 46.61 | 47.32 | +0.92% | 0.94 | 2.34% |
| 2025-06-26 | 47.06 | 47.98 | 46.50 | 46.89 | -1.20% | 1.45 | 3.60% |