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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 51.49 | 51.49 | 50.47 | 50.71 | -1.39% | 1.16 | 1.73% |
| 2025-05-26 | 51.29 | 51.60 | 51.01 | 51.42 | +0.56% | 0.94 | 1.38% |
| 2025-05-23 | 52.22 | 52.57 | 51.12 | 51.14 | -2.59% | 1.86 | 2.70% |
| 2025-05-22 | 52.30 | 55.01 | 52.20 | 52.49 | +0.46% | 2.67 | 3.77% |
| 2025-05-21 | 53.75 | 53.75 | 51.75 | 52.26 | -2.93% | 1.99 | 2.87% |
| 2025-05-20 | 53.47 | 54.35 | 52.70 | 53.83 | +1.08% | 1.66 | 2.35% |
| 2025-05-19 | 53.59 | 53.84 | 52.68 | 53.26 | -0.24% | 1.28 | 1.82% |
| 2025-05-16 | 53.00 | 54.16 | 52.68 | 53.39 | +0.84% | 1.51 | 2.12% |
| 2025-05-15 | 53.54 | 54.44 | 52.79 | 52.94 | -1.75% | 1.77 | 2.50% |
| 2025-05-14 | 54.01 | 54.67 | 53.26 | 53.88 | -0.28% | 1.80 | 2.52% |
| 2025-05-13 | 55.38 | 55.90 | 53.91 | 54.03 | -1.64% | 2.11 | 2.91% |
| 2025-05-12 | 54.78 | 55.37 | 54.04 | 54.94 | +1.56% | 1.72 | 2.37% |
| 2025-05-09 | 55.12 | 55.21 | 53.19 | 54.09 | -2.07% | 2.53 | 3.55% |
| 2025-05-08 | 55.37 | 55.75 | 54.78 | 55.23 | -0.46% | 2.21 | 3.03% |
| 2025-05-07 | 56.60 | 56.95 | 54.54 | 55.49 | -0.37% | 4.26 | 5.77% |
| 2025-05-06 | 55.22 | 55.83 | 54.48 | 55.70 | +1.63% | 3.97 | 5.43% |