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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.58 | 45.72 | 44.15 | 44.92 | -0.18% | 1.48 | 3.87% |
| 2025-09-16 | 44.00 | 45.28 | 44.00 | 45.00 | -0.35% | 1.51 | 3.98% |
| 2025-09-15 | 48.00 | 49.00 | 44.99 | 45.16 | +1.60% | 2.89 | 7.33% |
| 2025-09-12 | 44.17 | 44.95 | 43.75 | 44.45 | +0.61% | 1.18 | 3.12% |
| 2025-09-11 | 43.00 | 44.27 | 42.00 | 44.18 | +3.10% | 1.26 | 3.40% |
| 2025-09-10 | 44.00 | 44.00 | 42.76 | 42.85 | -1.58% | 0.72 | 1.95% |
| 2025-09-09 | 45.16 | 45.16 | 43.30 | 43.54 | -3.37% | 0.81 | 2.16% |
| 2025-09-08 | 43.78 | 45.25 | 43.77 | 45.06 | +2.27% | 1.05 | 2.78% |
| 2025-09-05 | 43.00 | 44.14 | 42.80 | 44.06 | +2.90% | 1.05 | 2.83% |
| 2025-09-04 | 45.00 | 45.73 | 42.13 | 42.82 | -3.78% | 1.20 | 3.24% |
| 2025-09-03 | 45.30 | 46.17 | 44.32 | 44.50 | -1.11% | 1.10 | 2.85% |
| 2025-09-02 | 47.35 | 47.73 | 44.55 | 45.00 | -4.92% | 1.86 | 4.80% |
| 2025-09-01 | 46.95 | 48.23 | 46.45 | 47.33 | +1.31% | 1.93 | 4.77% |
| 2025-08-29 | 49.23 | 49.45 | 46.30 | 46.72 | -4.87% | 2.46 | 6.14% |
| 2025-08-28 | 47.58 | 49.35 | 46.90 | 49.11 | +2.31% | 2.54 | 6.20% |
| 2025-08-27 | 47.49 | 51.45 | 46.90 | 48.00 | +1.16% | 3.09 | 7.44% |
| 2025-08-26 | 48.02 | 48.69 | 46.64 | 47.45 | -3.40% | 2.02 | 5.00% |
| 2025-08-25 | 48.52 | 51.65 | 47.46 | 49.12 | +1.26% | 2.89 | 6.93% |
| 2025-08-22 | 46.00 | 49.99 | 45.82 | 48.51 | +6.33% | 2.66 | 6.50% |
| 2025-08-21 | 46.26 | 47.18 | 45.11 | 45.62 | -1.28% | 1.22 | 3.14% |