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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.23 | 39.92 | 38.60 | 39.30 | -0.83% | 0.66 | 1.98% |
| 2025-05-26 | 38.50 | 40.19 | 38.50 | 39.63 | +2.38% | 1.06 | 3.16% |
| 2025-05-23 | 39.95 | 40.92 | 38.00 | 38.71 | -3.75% | 1.19 | 3.52% |
| 2025-05-22 | 39.93 | 41.07 | 39.55 | 40.22 | -0.40% | 0.79 | 2.31% |
| 2025-05-21 | 41.38 | 41.38 | 39.73 | 40.38 | -2.49% | 0.93 | 2.76% |
| 2025-05-20 | 41.30 | 42.47 | 41.00 | 41.41 | -0.53% | 1.03 | 2.95% |
| 2025-05-19 | 42.14 | 42.36 | 41.22 | 41.63 | -1.35% | 0.92 | 2.63% |
| 2025-05-16 | 39.11 | 42.97 | 39.11 | 42.20 | +5.74% | 1.93 | 5.50% |
| 2025-05-15 | 41.55 | 42.30 | 39.77 | 39.91 | -3.32% | 1.12 | 3.30% |
| 2025-05-14 | 41.98 | 42.19 | 40.40 | 41.28 | -1.48% | 1.12 | 3.26% |
| 2025-05-13 | 42.33 | 42.81 | 41.63 | 41.90 | -1.02% | 1.02 | 2.89% |
| 2025-05-12 | 40.00 | 43.12 | 39.89 | 42.33 | +4.47% | 1.68 | 4.76% |
| 2025-05-09 | 40.85 | 41.30 | 39.60 | 40.52 | -1.51% | 1.00 | 2.93% |
| 2025-05-08 | 40.90 | 41.70 | 40.26 | 41.14 | +1.13% | 0.95 | 2.78% |
| 2025-05-07 | 41.90 | 42.20 | 40.23 | 40.68 | -2.63% | 1.18 | 3.43% |
| 2025-05-06 | 40.10 | 42.33 | 39.20 | 41.78 | +5.61% | 2.00 | 5.80% |