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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 61.50 | 63.18 | 60.58 | 63.15 | +2.23% | 4.66 | 5.73% |
| 2025-08-19 | 62.30 | 63.06 | 61.68 | 61.77 | -1.64% | 3.98 | 4.86% |
| 2025-08-18 | 64.00 | 64.00 | 61.45 | 62.80 | -0.03% | 6.57 | 7.97% |
| 2025-08-15 | 59.33 | 63.22 | 59.33 | 62.82 | +5.60% | 4.59 | 5.67% |
| 2025-08-14 | 60.66 | 61.49 | 59.39 | 59.49 | -1.91% | 3.45 | 4.33% |
| 2025-08-13 | 59.35 | 61.50 | 58.88 | 60.65 | +2.52% | 3.61 | 4.58% |
| 2025-08-12 | 58.50 | 59.94 | 57.40 | 59.16 | +1.08% | 2.87 | 3.74% |
| 2025-08-11 | 58.08 | 59.16 | 57.88 | 58.53 | +1.21% | 2.34 | 3.05% |
| 2025-08-08 | 59.84 | 60.19 | 57.75 | 57.83 | -3.46% | 3.03 | 3.93% |
| 2025-08-07 | 58.59 | 60.66 | 58.40 | 59.90 | +2.18% | 4.31 | 5.51% |
| 2025-08-06 | 58.98 | 58.98 | 57.15 | 58.62 | -3.35% | 5.24 | 6.88% |
| 2025-08-05 | 59.67 | 60.67 | 59.26 | 60.65 | +1.30% | 2.28 | 2.90% |
| 2025-08-04 | 58.03 | 60.16 | 58.03 | 59.87 | +2.38% | 2.22 | 2.84% |
| 2025-08-01 | 58.83 | 60.08 | 58.03 | 58.48 | -0.86% | 2.14 | 2.77% |
| 2025-07-31 | 60.18 | 60.63 | 58.61 | 58.99 | -2.30% | 2.75 | 3.51% |
| 2025-07-30 | 60.20 | 60.78 | 59.19 | 60.38 | -0.21% | 2.79 | 3.54% |
| 2025-07-29 | 58.39 | 60.57 | 58.39 | 60.51 | +3.37% | 3.95 | 5.03% |
| 2025-07-28 | 59.00 | 59.50 | 58.02 | 58.54 | -0.66% | 2.56 | 3.33% |
| 2025-07-25 | 57.28 | 58.93 | 56.71 | 58.93 | +2.79% | 3.01 | 3.96% |
| 2025-07-24 | 56.90 | 57.84 | 56.81 | 57.33 | +0.54% | 2.07 | 2.75% |