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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.51 | 43.13 | 41.41 | 41.85 | -2.72% | 0.96 | 2.69% |
| 2025-10-22 | 43.32 | 43.95 | 42.92 | 43.02 | -1.78% | 1.09 | 2.95% |
| 2025-10-21 | 43.32 | 44.10 | 42.27 | 43.80 | +3.62% | 1.82 | 4.95% |
| 2025-10-20 | 41.54 | 42.27 | 41.23 | 42.27 | +3.15% | 0.96 | 2.69% |
| 2025-10-17 | 42.85 | 43.29 | 40.83 | 40.98 | -4.36% | 1.19 | 3.35% |
| 2025-10-16 | 44.42 | 44.67 | 42.48 | 42.85 | -3.56% | 1.46 | 3.93% |
| 2025-10-15 | 44.25 | 44.79 | 43.54 | 44.43 | +0.45% | 0.99 | 2.63% |
| 2025-10-14 | 47.66 | 47.85 | 43.97 | 44.23 | -5.67% | 1.91 | 4.91% |
| 2025-10-13 | 43.88 | 47.47 | 43.10 | 46.89 | +1.49% | 1.34 | 3.41% |
| 2025-10-10 | 49.25 | 49.49 | 46.00 | 46.20 | -5.13% | 1.68 | 4.17% |
| 2025-10-09 | 49.02 | 50.20 | 48.43 | 48.70 | -0.02% | 1.70 | 4.04% |
| 2025-09-30 | 48.90 | 49.88 | 47.88 | 48.71 | -0.55% | 1.93 | 4.63% |
| 2025-09-29 | 48.26 | 49.21 | 47.61 | 48.98 | +0.74% | 1.61 | 3.90% |
| 2025-09-26 | 49.19 | 50.58 | 48.50 | 48.62 | -1.28% | 1.87 | 4.43% |
| 2025-09-25 | 49.40 | 50.39 | 48.71 | 49.25 | -0.34% | 1.62 | 3.84% |
| 2025-09-24 | 46.79 | 49.96 | 46.55 | 49.42 | +5.42% | 3.11 | 7.52% |
| 2025-09-23 | 47.36 | 47.36 | 45.20 | 46.88 | -0.59% | 2.31 | 5.88% |
| 2025-09-22 | 43.41 | 47.89 | 43.30 | 47.16 | +8.64% | 3.20 | 8.17% |
| 2025-09-19 | 44.10 | 45.18 | 43.26 | 43.41 | -1.45% | 1.33 | 3.54% |
| 2025-09-18 | 44.92 | 46.64 | 43.58 | 44.05 | -1.94% | 2.46 | 6.36% |