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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.21 | 65.98 | 64.26 | 64.46 | -0.49% | 2.78 | 3.27% |
| 2026-01-16 | 63.65 | 65.30 | 63.00 | 64.78 | +2.53% | 3.79 | 4.50% |
| 2026-01-15 | 62.17 | 63.18 | 61.43 | 63.18 | +1.01% | 2.66 | 3.24% |
| 2026-01-14 | 62.05 | 63.77 | 61.60 | 62.55 | +0.79% | 3.80 | 4.61% |
| 2026-01-13 | 64.93 | 64.93 | 62.06 | 62.06 | -4.49% | 3.47 | 4.18% |
| 2026-01-12 | 64.00 | 64.98 | 62.86 | 64.98 | +0.42% | 5.22 | 6.23% |
| 2026-01-09 | 64.28 | 65.08 | 63.90 | 64.71 | +0.34% | 1.90 | 2.24% |
| 2026-01-08 | 63.67 | 65.86 | 63.61 | 64.49 | +0.34% | 2.32 | 2.72% |
| 2026-01-07 | 64.50 | 65.00 | 64.00 | 64.27 | 0.00% | 2.49 | 2.94% |
| 2026-01-06 | 62.71 | 64.32 | 62.35 | 64.27 | +2.49% | 2.79 | 3.36% |
| 2026-01-05 | 61.60 | 62.88 | 61.50 | 62.71 | +2.97% | 1.98 | 2.41% |
| 2025-12-31 | 61.75 | 61.75 | 60.62 | 60.90 | -1.10% | 1.10 | 1.37% |
| 2025-12-30 | 61.60 | 61.93 | 61.10 | 61.58 | +0.26% | 1.38 | 1.71% |
| 2025-12-29 | 61.23 | 62.18 | 61.03 | 61.42 | +0.43% | 1.48 | 1.84% |
| 2025-12-26 | 61.51 | 62.15 | 61.01 | 61.16 | -1.35% | 1.79 | 2.22% |
| 2025-12-25 | 61.15 | 62.39 | 60.75 | 62.00 | +1.97% | 2.35 | 2.91% |
| 2025-12-24 | 59.99 | 61.36 | 59.60 | 60.80 | +2.20% | 2.01 | 2.52% |
| 2025-12-23 | 59.22 | 60.11 | 58.83 | 59.49 | +0.44% | 1.20 | 1.53% |
| 2025-12-22 | 57.93 | 59.79 | 57.93 | 59.23 | +2.33% | 1.19 | 1.53% |
| 2025-12-19 | 58.66 | 59.95 | 57.75 | 57.88 | -0.82% | 1.15 | 1.50% |