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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.86 | 43.97 | 42.28 | 43.24 | +0.02% | 1.02 | 2.79% |
| 2026-02-13 | 41.55 | 44.10 | 41.40 | 43.23 | +3.74% | 1.38 | 3.75% |
| 2026-02-12 | 41.23 | 41.88 | 41.15 | 41.67 | +1.17% | 0.70 | 1.99% |
| 2026-02-11 | 41.23 | 41.77 | 41.00 | 41.19 | -0.19% | 0.63 | 1.80% |
| 2026-02-10 | 41.13 | 41.92 | 41.13 | 41.27 | +0.12% | 0.64 | 1.81% |
| 2026-02-09 | 41.24 | 41.50 | 40.72 | 41.22 | +1.55% | 0.80 | 2.28% |
| 2026-02-06 | 40.43 | 41.38 | 40.25 | 40.59 | -1.24% | 0.69 | 1.99% |
| 2026-02-05 | 41.86 | 41.86 | 40.77 | 41.10 | -2.33% | 0.84 | 2.39% |
| 2026-02-04 | 41.98 | 42.24 | 41.25 | 42.08 | +0.12% | 1.02 | 2.87% |
| 2026-02-03 | 42.00 | 42.30 | 41.25 | 42.03 | +1.62% | 1.09 | 3.07% |
| 2026-02-02 | 43.33 | 45.00 | 41.20 | 41.36 | -7.76% | 1.91 | 5.32% |
| 2026-01-30 | 43.87 | 45.00 | 43.05 | 44.84 | +2.02% | 1.69 | 4.49% |
| 2026-01-29 | 47.02 | 47.99 | 43.95 | 43.95 | -3.45% | 2.11 | 5.42% |
| 2026-01-28 | 44.35 | 46.20 | 44.35 | 45.52 | +1.83% | 1.69 | 4.38% |
| 2026-01-27 | 43.23 | 45.00 | 42.30 | 44.70 | +2.43% | 1.48 | 3.98% |
| 2026-01-26 | 44.33 | 44.77 | 42.98 | 43.64 | -1.98% | 1.49 | 4.00% |
| 2026-01-23 | 44.00 | 44.68 | 43.42 | 44.52 | +2.02% | 1.21 | 3.21% |
| 2026-01-22 | 43.34 | 43.87 | 42.75 | 43.64 | +0.88% | 1.21 | 3.28% |
| 2026-01-21 | 42.30 | 43.56 | 42.00 | 43.26 | +2.27% | 1.19 | 3.24% |
| 2026-01-20 | 42.29 | 43.39 | 41.95 | 42.30 | +0.50% | 1.29 | 3.56% |