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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.37 | 54.58 | 53.02 | 54.58 | +3.02% | 2.83 | 3.99% |
| 2025-06-24 | 51.15 | 53.20 | 51.01 | 52.98 | +4.27% | 2.14 | 3.11% |
| 2025-06-23 | 49.92 | 51.09 | 49.62 | 50.81 | +1.48% | 1.23 | 1.84% |
| 2025-06-20 | 50.81 | 51.69 | 50.07 | 50.07 | -1.73% | 1.22 | 1.83% |
| 2025-06-19 | 51.01 | 52.17 | 50.56 | 50.95 | -0.37% | 1.49 | 2.21% |
| 2025-06-18 | 50.65 | 51.26 | 50.16 | 51.14 | +0.81% | 1.19 | 1.78% |
| 2025-06-17 | 50.41 | 50.99 | 50.33 | 50.73 | +0.50% | 0.75 | 1.13% |
| 2025-06-16 | 49.84 | 50.91 | 49.84 | 50.48 | +1.22% | 0.86 | 1.29% |
| 2025-06-13 | 51.00 | 51.35 | 49.84 | 49.87 | -2.96% | 1.60 | 2.42% |
| 2025-06-12 | 50.95 | 51.60 | 50.68 | 51.39 | -0.17% | 0.82 | 1.22% |
| 2025-06-11 | 51.94 | 52.20 | 51.39 | 51.48 | -0.50% | 1.01 | 1.49% |
| 2025-06-10 | 53.15 | 53.36 | 51.12 | 51.74 | -2.84% | 1.59 | 2.32% |
| 2025-06-09 | 53.09 | 53.47 | 52.68 | 53.25 | +0.60% | 1.36 | 1.94% |
| 2025-06-06 | 53.15 | 53.52 | 52.50 | 52.93 | -0.90% | 1.30 | 1.87% |
| 2025-06-05 | 51.50 | 53.67 | 51.28 | 53.41 | +3.81% | 2.16 | 3.13% |
| 2025-06-04 | 51.33 | 52.19 | 51.28 | 51.45 | -0.19% | 1.13 | 1.66% |
| 2025-06-03 | 50.36 | 52.07 | 50.31 | 51.55 | +1.62% | 1.50 | 2.22% |
| 2025-05-30 | 51.15 | 51.42 | 50.68 | 50.73 | -1.69% | 0.96 | 1.43% |
| 2025-05-29 | 50.70 | 51.69 | 50.59 | 51.60 | +2.08% | 1.16 | 1.72% |
| 2025-05-28 | 50.79 | 51.09 | 50.28 | 50.55 | -0.31% | 0.76 | 1.13% |