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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 70.50 | 70.60 | 67.72 | 69.09 | -0.16% | 3.07 | 3.39% |
| 2026-02-13 | 70.46 | 71.48 | 69.20 | 69.20 | -3.50% | 3.56 | 3.85% |
| 2026-02-12 | 66.60 | 72.23 | 66.40 | 71.71 | +8.11% | 8.28 | 9.01% |
| 2026-02-11 | 66.58 | 67.43 | 65.76 | 66.33 | -0.12% | 2.52 | 2.89% |
| 2026-02-10 | 67.71 | 68.35 | 66.28 | 66.41 | -1.99% | 3.57 | 4.05% |
| 2026-02-09 | 68.97 | 69.18 | 67.24 | 67.76 | +0.19% | 3.66 | 4.10% |
| 2026-02-06 | 68.09 | 68.90 | 67.30 | 67.63 | -2.48% | 3.19 | 3.56% |
| 2026-02-05 | 67.20 | 70.26 | 65.85 | 69.35 | +1.94% | 5.06 | 5.68% |
| 2026-02-04 | 68.24 | 68.79 | 66.80 | 68.03 | -1.78% | 3.97 | 4.47% |
| 2026-02-03 | 68.53 | 70.39 | 67.54 | 69.26 | +2.90% | 5.06 | 5.60% |
| 2026-02-02 | 72.19 | 72.88 | 67.15 | 67.31 | -8.52% | 6.33 | 6.97% |
| 2026-01-30 | 70.25 | 75.14 | 68.60 | 73.58 | +3.78% | 8.65 | 9.06% |
| 2026-01-29 | 74.30 | 75.00 | 70.85 | 70.90 | -4.77% | 6.20 | 6.49% |
| 2026-01-28 | 71.00 | 77.38 | 71.00 | 74.45 | +6.30% | 11.36 | 11.55% |
| 2026-01-27 | 66.15 | 70.85 | 64.37 | 70.04 | +5.64% | 7.81 | 8.68% |
| 2026-01-26 | 67.77 | 68.53 | 65.66 | 66.30 | -2.64% | 3.69 | 4.22% |
| 2026-01-23 | 66.90 | 68.25 | 66.51 | 68.10 | +0.71% | 4.28 | 4.85% |
| 2026-01-22 | 68.68 | 68.90 | 66.31 | 67.62 | +0.07% | 5.32 | 6.02% |
| 2026-01-21 | 64.65 | 67.75 | 64.65 | 67.57 | +3.24% | 5.58 | 6.35% |
| 2026-01-20 | 64.30 | 66.80 | 64.27 | 65.45 | +1.54% | 5.40 | 6.26% |