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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.96 | 47.68 | 44.55 | 47.46 | +6.15% | 1.88 | 4.77% |
| 2025-06-24 | 44.84 | 45.28 | 44.30 | 44.71 | -0.20% | 1.00 | 2.63% |
| 2025-06-23 | 42.76 | 44.98 | 42.50 | 44.80 | +4.14% | 1.21 | 3.25% |
| 2025-06-20 | 43.60 | 45.17 | 42.98 | 43.02 | -1.38% | 0.96 | 2.59% |
| 2025-06-19 | 43.80 | 44.86 | 43.47 | 43.62 | -0.55% | 1.16 | 3.10% |
| 2025-06-18 | 42.10 | 44.39 | 42.10 | 43.86 | +3.39% | 1.38 | 3.74% |
| 2025-06-17 | 41.30 | 42.55 | 40.51 | 42.42 | +4.07% | 0.79 | 2.23% |
| 2025-06-16 | 41.40 | 41.89 | 40.58 | 40.76 | -1.55% | 0.88 | 2.51% |
| 2025-06-13 | 41.28 | 42.99 | 41.28 | 41.40 | -0.27% | 1.00 | 2.79% |
| 2025-06-12 | 41.75 | 42.25 | 41.25 | 41.51 | -0.88% | 0.54 | 1.54% |
| 2025-06-11 | 41.25 | 42.29 | 40.90 | 41.88 | +2.07% | 0.61 | 1.71% |
| 2025-06-10 | 41.92 | 42.07 | 40.50 | 41.03 | -1.87% | 0.53 | 1.51% |
| 2025-06-09 | 41.68 | 42.39 | 41.30 | 41.81 | +0.31% | 0.75 | 2.11% |
| 2025-06-06 | 40.74 | 41.88 | 40.24 | 41.68 | +1.81% | 0.85 | 2.43% |
| 2025-06-05 | 39.75 | 41.16 | 39.21 | 40.94 | +2.48% | 0.82 | 2.39% |
| 2025-06-04 | 39.36 | 40.74 | 38.96 | 39.95 | +2.78% | 0.71 | 2.09% |
| 2025-06-03 | 39.20 | 40.44 | 38.79 | 38.87 | -2.26% | 0.85 | 2.55% |
| 2025-05-30 | 39.56 | 39.90 | 38.19 | 39.77 | +0.73% | 0.79 | 2.37% |
| 2025-05-29 | 38.62 | 39.57 | 38.51 | 39.48 | +1.26% | 0.65 | 1.94% |
| 2025-05-28 | 39.74 | 39.94 | 38.60 | 38.99 | -0.79% | 0.61 | 1.85% |