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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 67.00 | 73.29 | 65.13 | 72.00 | +6.52% | 8.36 | 9.22% |
| 2026-04-21 | 66.48 | 68.80 | 65.60 | 67.59 | -0.88% | 5.13 | 5.78% |
| 2026-04-20 | 61.05 | 69.90 | 58.58 | 68.19 | +2.74% | 13.07 | 15.43% |
| 2026-04-17 | 65.23 | 66.85 | 65.00 | 66.37 | +1.34% | 2.41 | 2.77% |
| 2026-04-16 | 63.77 | 66.17 | 63.39 | 65.49 | +2.73% | 2.42 | 2.83% |
| 2026-04-15 | 65.45 | 65.55 | 63.50 | 63.75 | -2.21% | 2.54 | 2.99% |
| 2026-04-14 | 65.99 | 66.61 | 64.67 | 65.19 | +0.32% | 3.38 | 3.93% |
| 2026-04-13 | 63.00 | 66.60 | 62.90 | 64.98 | +7.14% | 5.77 | 6.75% |
| 2026-04-10 | 60.43 | 62.33 | 60.43 | 60.65 | +1.68% | 1.80 | 2.23% |
| 2026-04-09 | 59.78 | 60.46 | 59.35 | 59.65 | -1.36% | 1.18 | 1.51% |
| 2026-04-08 | 58.00 | 60.49 | 57.82 | 60.47 | +7.41% | 2.11 | 2.72% |
| 2026-04-07 | 56.28 | 57.20 | 56.28 | 56.30 | +0.39% | 0.73 | 0.98% |
| 2026-04-03 | 57.08 | 57.54 | 56.08 | 56.08 | -1.39% | 0.99 | 1.32% |
| 2026-04-02 | 58.86 | 58.86 | 56.40 | 56.87 | -3.12% | 1.08 | 1.44% |
| 2026-04-01 | 57.80 | 58.75 | 57.52 | 58.70 | +3.75% | 1.30 | 1.70% |
| 2026-03-31 | 57.50 | 58.37 | 56.58 | 56.58 | -2.21% | 1.00 | 1.33% |
| 2026-03-30 | 56.03 | 58.12 | 56.02 | 57.86 | +1.33% | 1.12 | 1.49% |
| 2026-03-27 | 55.70 | 57.89 | 55.68 | 57.10 | +0.39% | 0.93 | 1.25% |
| 2026-03-26 | 58.08 | 58.93 | 56.48 | 56.88 | -2.77% | 1.12 | 1.49% |
| 2026-03-25 | 57.73 | 59.65 | 57.70 | 58.50 | +1.92% | 1.63 | 2.10% |