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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.98 | 33.33 | 32.00 | 33.28 | +3.00% | 0.64 | 2.30% |
| 2026-03-23 | 34.82 | 35.04 | 32.00 | 32.31 | -8.37% | 0.97 | 3.41% |
| 2026-03-20 | 36.71 | 36.86 | 35.26 | 35.26 | -3.11% | 0.50 | 1.62% |
| 2026-03-19 | 36.85 | 37.40 | 36.20 | 36.39 | -3.09% | 0.55 | 1.76% |
| 2026-03-18 | 36.98 | 37.58 | 36.85 | 37.55 | +1.68% | 0.48 | 1.50% |
| 2026-03-17 | 38.50 | 38.50 | 36.82 | 36.93 | -3.55% | 0.68 | 2.15% |
| 2026-03-16 | 37.63 | 38.40 | 37.61 | 38.29 | +0.92% | 0.62 | 1.91% |
| 2026-03-13 | 38.52 | 39.12 | 37.80 | 37.94 | -2.27% | 0.59 | 1.80% |
| 2026-03-12 | 39.40 | 39.88 | 38.41 | 38.82 | -1.85% | 0.59 | 1.78% |
| 2026-03-11 | 40.19 | 40.92 | 39.47 | 39.55 | -1.59% | 0.63 | 1.84% |
| 2026-03-10 | 38.85 | 40.50 | 38.85 | 40.19 | +4.25% | 0.67 | 1.98% |
| 2026-03-09 | 38.38 | 38.87 | 37.62 | 38.55 | -1.56% | 0.68 | 2.08% |
| 2026-03-06 | 38.98 | 39.45 | 38.50 | 39.16 | +0.46% | 0.50 | 1.50% |
| 2026-03-05 | 39.00 | 39.87 | 38.60 | 38.98 | +2.28% | 0.66 | 1.97% |
| 2026-03-04 | 37.80 | 39.20 | 37.50 | 38.11 | -0.73% | 0.66 | 2.02% |
| 2026-03-03 | 41.93 | 42.40 | 38.29 | 38.39 | -8.53% | 1.42 | 4.21% |
| 2026-03-02 | 42.76 | 43.64 | 41.78 | 41.97 | -4.16% | 1.23 | 3.42% |
| 2026-02-27 | 43.56 | 43.79 | 42.92 | 43.79 | -0.43% | 0.61 | 1.67% |
| 2026-02-26 | 43.18 | 44.15 | 42.40 | 43.98 | +2.28% | 1.08 | 2.93% |
| 2026-02-25 | 43.23 | 43.88 | 42.50 | 43.00 | -0.56% | 0.77 | 2.10% |