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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.89 | 38.10 | 36.90 | 37.14 | -0.91% | 0.47 | 1.48% |
| 2025-11-19 | 38.64 | 38.64 | 37.40 | 37.48 | -2.40% | 0.55 | 1.70% |
| 2025-11-18 | 38.17 | 38.69 | 37.94 | 38.40 | -0.34% | 0.52 | 1.58% |
| 2025-11-17 | 38.63 | 38.84 | 38.08 | 38.53 | -0.23% | 0.69 | 2.10% |
| 2025-11-14 | 38.91 | 39.34 | 38.35 | 38.62 | -1.45% | 0.47 | 1.43% |
| 2025-11-13 | 38.90 | 39.27 | 38.43 | 39.19 | +0.75% | 0.55 | 1.65% |
| 2025-11-12 | 39.00 | 39.49 | 38.38 | 38.90 | -0.28% | 0.62 | 1.89% |
| 2025-11-11 | 40.08 | 40.27 | 38.98 | 39.01 | -1.89% | 0.70 | 2.07% |
| 2025-11-10 | 39.69 | 40.26 | 39.36 | 39.76 | +0.03% | 0.62 | 1.84% |
| 2025-11-07 | 40.20 | 40.20 | 39.00 | 39.75 | -1.19% | 0.74 | 2.18% |
| 2025-11-06 | 39.98 | 40.48 | 39.36 | 40.23 | +0.83% | 0.72 | 2.13% |
| 2025-11-05 | 39.31 | 40.20 | 38.80 | 39.90 | +0.25% | 0.83 | 2.48% |
| 2025-11-04 | 41.44 | 41.55 | 39.64 | 39.80 | -3.96% | 0.89 | 2.58% |
| 2025-11-03 | 41.87 | 42.24 | 40.70 | 41.44 | -0.93% | 0.87 | 2.49% |
| 2025-10-31 | 41.83 | 42.53 | 41.56 | 41.83 | -0.90% | 0.98 | 2.74% |
| 2025-10-30 | 41.94 | 42.99 | 41.76 | 42.21 | +0.31% | 1.20 | 3.33% |
| 2025-10-29 | 42.10 | 42.68 | 41.72 | 42.08 | -0.68% | 0.93 | 2.60% |
| 2025-10-28 | 42.80 | 43.08 | 41.92 | 42.37 | -0.98% | 1.05 | 2.90% |
| 2025-10-27 | 43.23 | 43.75 | 41.91 | 42.79 | -0.02% | 1.25 | 3.41% |
| 2025-10-24 | 42.20 | 43.02 | 41.96 | 42.80 | +2.27% | 0.86 | 2.38% |