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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 56.93 | 57.84 | 56.60 | 57.02 | +0.23% | 1.84 | 2.45% |
| 2025-07-22 | 57.06 | 57.89 | 56.50 | 56.89 | -0.72% | 2.21 | 2.94% |
| 2025-07-21 | 57.40 | 57.57 | 56.91 | 57.30 | -0.17% | 1.71 | 2.27% |
| 2025-07-18 | 57.82 | 58.20 | 56.88 | 57.40 | -0.73% | 1.84 | 2.44% |
| 2025-07-17 | 56.76 | 57.83 | 56.60 | 57.82 | +1.74% | 2.19 | 2.92% |
| 2025-07-16 | 57.00 | 58.30 | 56.71 | 56.83 | -0.75% | 2.30 | 3.05% |
| 2025-07-15 | 56.85 | 57.75 | 56.54 | 57.26 | +0.81% | 2.31 | 3.08% |
| 2025-07-14 | 56.98 | 57.59 | 56.55 | 56.80 | -0.30% | 2.19 | 2.93% |
| 2025-07-11 | 56.00 | 57.21 | 55.44 | 56.97 | +1.55% | 3.32 | 4.45% |
| 2025-07-10 | 57.14 | 57.23 | 55.95 | 56.10 | -1.96% | 2.72 | 3.67% |
| 2025-07-09 | 58.10 | 58.12 | 57.03 | 57.22 | -1.43% | 2.68 | 3.55% |
| 2025-07-08 | 57.53 | 58.70 | 57.48 | 58.05 | +1.22% | 4.75 | 6.24% |
| 2025-07-07 | 58.12 | 59.38 | 56.63 | 57.35 | +5.85% | 6.71 | 8.84% |
| 2025-07-04 | 54.00 | 55.26 | 53.80 | 54.18 | -0.20% | 1.28 | 1.79% |
| 2025-07-03 | 54.22 | 54.66 | 53.90 | 54.29 | -0.04% | 1.16 | 1.63% |
| 2025-07-02 | 55.41 | 55.41 | 53.80 | 54.31 | -2.14% | 1.73 | 2.42% |
| 2025-07-01 | 55.70 | 56.48 | 55.26 | 55.50 | -0.57% | 1.65 | 2.26% |
| 2025-06-30 | 54.71 | 56.28 | 54.65 | 55.82 | +2.08% | 2.21 | 3.02% |
| 2025-06-27 | 54.53 | 55.18 | 53.64 | 54.68 | +1.20% | 2.02 | 2.81% |
| 2025-06-26 | 54.82 | 55.19 | 53.95 | 54.03 | -1.01% | 2.02 | 2.82% |