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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.30 | 37.19 | 36.30 | 36.58 | -0.89% | 0.61 | 1.94% |
| 2025-12-17 | 36.47 | 36.93 | 35.62 | 36.91 | +1.26% | 0.66 | 2.14% |
| 2025-12-16 | 37.36 | 37.86 | 36.30 | 36.45 | -3.06% | 0.58 | 1.85% |
| 2025-12-15 | 37.55 | 37.95 | 37.11 | 37.60 | -0.37% | 0.66 | 2.06% |
| 2025-12-12 | 37.16 | 38.10 | 36.76 | 37.74 | +1.56% | 0.66 | 2.06% |
| 2025-12-11 | 37.80 | 38.17 | 37.15 | 37.16 | -2.03% | 0.73 | 2.29% |
| 2025-12-10 | 39.00 | 39.50 | 37.93 | 37.93 | -3.36% | 1.11 | 3.39% |
| 2025-12-09 | 39.56 | 40.08 | 39.25 | 39.25 | -1.70% | 0.73 | 2.17% |
| 2025-12-08 | 39.33 | 40.28 | 39.33 | 39.93 | +1.71% | 1.11 | 3.27% |
| 2025-12-05 | 39.18 | 39.37 | 38.40 | 39.26 | +0.20% | 0.97 | 2.91% |
| 2025-12-04 | 39.85 | 40.14 | 39.00 | 39.18 | -3.73% | 1.48 | 4.44% |
| 2025-12-03 | 40.68 | 41.55 | 39.81 | 40.70 | -2.16% | 2.31 | 6.72% |
| 2025-12-02 | 42.53 | 45.30 | 41.30 | 41.60 | +5.16% | 3.73 | 10.21% |
| 2025-12-01 | 38.32 | 39.83 | 38.12 | 39.56 | +3.24% | 0.81 | 2.43% |
| 2025-11-28 | 37.53 | 38.41 | 37.52 | 38.32 | +1.91% | 0.47 | 1.46% |
| 2025-11-27 | 37.50 | 38.29 | 37.39 | 37.60 | +0.72% | 0.48 | 1.49% |
| 2025-11-26 | 37.50 | 38.48 | 37.31 | 37.33 | -0.88% | 0.58 | 1.81% |
| 2025-11-25 | 36.54 | 38.30 | 36.54 | 37.66 | +3.49% | 0.81 | 2.54% |
| 2025-11-24 | 35.80 | 36.78 | 35.42 | 36.39 | +1.70% | 0.58 | 1.89% |
| 2025-11-21 | 36.94 | 37.33 | 35.48 | 35.78 | -3.66% | 0.80 | 2.60% |