芯朋微 sh.688508
93.96
+3.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 91.61 | 105.38 | 91.23 | 93.96 | +3.25% | 13.21 | 10.21% |
| 2026-05-22 | 89.50 | 93.28 | 88.81 | 91.00 | +1.68% | 5.00 | 4.14% |
| 2026-05-21 | 94.89 | 96.67 | 88.88 | 89.50 | -4.56% | 8.36 | 6.74% |
| 2026-05-20 | 92.35 | 94.77 | 90.70 | 93.78 | +0.54% | 6.43 | 5.25% |
| 2026-05-19 | 86.91 | 95.55 | 84.30 | 93.28 | +6.97% | 8.82 | 7.41% |
| 2026-05-18 | 90.53 | 90.53 | 86.30 | 87.20 | -3.68% | 7.01 | 6.00% |
| 2026-05-15 | 91.82 | 97.59 | 89.70 | 90.53 | -0.63% | 10.00 | 8.03% |
| 2026-05-14 | 91.96 | 94.89 | 90.52 | 91.10 | +0.72% | 7.80 | 6.32% |
| 2026-05-13 | 90.50 | 91.91 | 88.90 | 90.45 | -3.69% | 8.99 | 7.54% |
| 2026-05-12 | 87.00 | 95.08 | 84.88 | 93.92 | +7.83% | 14.57 | 12.27% |
| 2026-05-11 | 81.97 | 88.00 | 78.58 | 87.10 | +6.18% | 12.35 | 11.25% |
| 2026-05-08 | 82.00 | 85.00 | 81.18 | 82.03 | -1.00% | 4.10 | 3.74% |
| 2026-05-07 | 83.79 | 84.88 | 81.50 | 82.86 | -0.47% | 5.74 | 5.23% |
| 2026-05-06 | 86.94 | 88.62 | 82.77 | 83.25 | -0.77% | 9.04 | 8.08% |
| 2026-04-30 | 77.60 | 85.86 | 76.99 | 83.90 | +7.85% | 7.98 | 7.46% |
| 2026-04-29 | 77.00 | 79.30 | 74.74 | 77.79 | -0.27% | 4.78 | 4.73% |
| 2026-04-28 | 75.44 | 79.80 | 74.87 | 78.00 | +2.36% | 6.88 | 6.70% |
| 2026-04-27 | 76.45 | 76.66 | 72.71 | 76.20 | -0.52% | 7.31 | 7.46% |
| 2026-04-24 | 75.80 | 77.38 | 73.23 | 76.60 | +3.53% | 9.12 | 9.16% |
| 2026-04-23 | 72.50 | 76.50 | 71.80 | 73.99 | +2.76% | 11.05 | 11.28% |