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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.90 | 42.90 | 41.85 | 42.09 | -1.98% | 0.99 | 2.74% |
| 2026-01-16 | 42.00 | 43.25 | 41.42 | 42.94 | +3.27% | 1.55 | 4.31% |
| 2026-01-15 | 41.03 | 41.62 | 40.56 | 41.58 | +1.34% | 0.90 | 2.58% |
| 2026-01-14 | 41.14 | 42.06 | 40.41 | 41.03 | +0.66% | 1.33 | 3.78% |
| 2026-01-13 | 42.08 | 42.41 | 40.66 | 40.76 | -3.07% | 1.12 | 3.17% |
| 2026-01-12 | 41.39 | 42.17 | 40.88 | 42.05 | +2.09% | 1.17 | 3.31% |
| 2026-01-09 | 41.15 | 41.42 | 40.78 | 41.19 | +0.10% | 0.93 | 2.66% |
| 2026-01-08 | 40.58 | 41.79 | 40.56 | 41.15 | +0.51% | 1.07 | 3.05% |
| 2026-01-07 | 41.05 | 41.39 | 40.52 | 40.94 | +0.54% | 1.06 | 3.05% |
| 2026-01-06 | 40.50 | 41.33 | 40.09 | 40.72 | +0.79% | 0.92 | 2.65% |
| 2026-01-05 | 40.00 | 40.83 | 39.64 | 40.40 | +1.92% | 1.02 | 2.97% |
| 2025-12-31 | 40.01 | 40.01 | 39.23 | 39.64 | +0.05% | 0.77 | 2.27% |
| 2025-12-30 | 39.61 | 40.15 | 39.53 | 39.62 | -0.73% | 0.70 | 2.07% |
| 2025-12-29 | 39.95 | 40.68 | 39.56 | 39.91 | +0.40% | 0.91 | 2.65% |
| 2025-12-26 | 39.98 | 41.09 | 39.50 | 39.75 | -0.92% | 1.03 | 3.01% |
| 2025-12-25 | 39.00 | 40.24 | 38.86 | 40.12 | +2.35% | 0.98 | 2.91% |
| 2025-12-24 | 37.95 | 39.51 | 37.58 | 39.20 | +3.51% | 0.91 | 2.77% |
| 2025-12-23 | 37.70 | 38.05 | 37.34 | 37.87 | +0.19% | 0.54 | 1.68% |
| 2025-12-22 | 37.32 | 38.34 | 37.18 | 37.80 | +1.91% | 0.64 | 1.99% |
| 2025-12-19 | 36.60 | 37.31 | 36.60 | 37.09 | +1.39% | 0.49 | 1.56% |