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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 57.29 | 57.55 | 55.60 | 57.40 | +2.41% | 1.51 | 2.02% |
| 2026-03-23 | 58.00 | 59.77 | 54.87 | 56.05 | -6.27% | 2.44 | 3.26% |
| 2026-03-20 | 61.38 | 62.30 | 59.80 | 59.80 | -2.03% | 1.82 | 2.27% |
| 2026-03-19 | 62.00 | 62.45 | 60.86 | 61.04 | -3.23% | 2.06 | 2.55% |
| 2026-03-18 | 62.50 | 63.35 | 62.32 | 63.08 | +1.71% | 1.26 | 1.52% |
| 2026-03-17 | 64.71 | 64.95 | 61.96 | 62.02 | -3.52% | 1.72 | 2.08% |
| 2026-03-16 | 62.50 | 64.28 | 61.74 | 64.28 | +2.03% | 2.18 | 2.64% |
| 2026-03-13 | 64.66 | 64.76 | 63.00 | 63.00 | -3.51% | 2.36 | 2.82% |
| 2026-03-12 | 65.50 | 67.29 | 64.39 | 65.29 | -1.11% | 2.24 | 2.60% |
| 2026-03-11 | 65.33 | 66.90 | 65.04 | 66.02 | +1.41% | 3.08 | 3.54% |
| 2026-03-10 | 64.27 | 65.98 | 63.63 | 65.10 | +3.30% | 2.64 | 3.09% |
| 2026-03-09 | 61.54 | 63.61 | 60.18 | 63.02 | +0.06% | 2.24 | 2.77% |
| 2026-03-06 | 62.11 | 63.42 | 62.03 | 62.98 | +0.74% | 1.36 | 1.65% |
| 2026-03-05 | 62.20 | 64.19 | 62.20 | 62.52 | +3.07% | 2.74 | 3.30% |
| 2026-03-04 | 60.88 | 62.58 | 60.60 | 60.66 | -1.54% | 2.06 | 2.56% |
| 2026-03-03 | 66.88 | 67.50 | 61.55 | 61.61 | -7.88% | 4.68 | 5.56% |
| 2026-03-02 | 67.85 | 68.82 | 66.82 | 66.88 | -3.69% | 3.65 | 4.12% |
| 2026-02-27 | 69.61 | 69.99 | 68.52 | 69.44 | -1.88% | 2.77 | 3.04% |
| 2026-02-26 | 69.00 | 70.90 | 68.15 | 70.77 | +1.87% | 4.13 | 4.50% |
| 2026-02-25 | 69.79 | 69.79 | 67.67 | 69.47 | +0.55% | 4.41 | 4.88% |