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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.42 | 36.90 | 35.81 | 36.75 | +0.93% | 0.73 | 2.36% |
| 2026-04-21 | 36.50 | 36.53 | 35.70 | 36.41 | -0.68% | 0.52 | 1.71% |
| 2026-04-20 | 36.41 | 37.00 | 36.15 | 36.66 | +0.58% | 0.56 | 1.79% |
| 2026-04-17 | 35.53 | 36.45 | 35.53 | 36.45 | +1.87% | 0.43 | 1.39% |
| 2026-04-16 | 35.39 | 35.95 | 35.36 | 35.78 | +0.79% | 0.41 | 1.36% |
| 2026-04-15 | 35.58 | 36.28 | 35.25 | 35.50 | +0.60% | 0.70 | 2.32% |
| 2026-04-14 | 35.19 | 35.35 | 34.91 | 35.29 | +1.58% | 0.42 | 1.41% |
| 2026-04-13 | 34.78 | 35.17 | 34.61 | 34.74 | +0.12% | 0.47 | 1.59% |
| 2026-04-10 | 34.72 | 35.20 | 34.45 | 34.70 | +1.14% | 0.56 | 1.90% |
| 2026-04-09 | 34.65 | 34.91 | 34.02 | 34.31 | -1.83% | 0.52 | 1.76% |
| 2026-04-08 | 33.98 | 34.98 | 33.61 | 34.95 | +6.65% | 0.59 | 2.00% |
| 2026-04-07 | 32.10 | 33.14 | 32.09 | 32.77 | +1.74% | 0.49 | 1.74% |
| 2026-04-03 | 33.22 | 33.34 | 32.13 | 32.21 | -2.01% | 0.40 | 1.45% |
| 2026-04-02 | 33.50 | 33.55 | 32.50 | 32.87 | -2.26% | 0.48 | 1.71% |
| 2026-04-01 | 33.46 | 33.79 | 32.97 | 33.63 | +2.69% | 0.59 | 2.09% |
| 2026-03-31 | 33.05 | 34.20 | 32.62 | 32.75 | -1.21% | 0.64 | 2.25% |
| 2026-03-30 | 32.40 | 33.22 | 32.16 | 33.15 | +0.09% | 0.47 | 1.70% |
| 2026-03-27 | 32.00 | 33.36 | 31.41 | 33.12 | +1.97% | 0.51 | 1.82% |
| 2026-03-26 | 33.08 | 33.63 | 32.31 | 32.48 | -3.19% | 0.59 | 2.11% |
| 2026-03-25 | 33.48 | 34.52 | 33.00 | 33.55 | +0.81% | 0.82 | 2.85% |