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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.37 | 58.86 | 57.00 | 58.36 | +0.97% | 1.22 | 1.59% |
| 2025-12-17 | 56.74 | 58.14 | 56.20 | 57.80 | +1.71% | 1.29 | 1.72% |
| 2025-12-16 | 58.00 | 58.96 | 56.51 | 56.83 | -2.65% | 1.20 | 1.59% |
| 2025-12-15 | 59.53 | 59.60 | 58.21 | 58.38 | -2.94% | 1.37 | 1.77% |
| 2025-12-12 | 59.00 | 60.30 | 58.61 | 60.15 | +1.50% | 1.43 | 1.83% |
| 2025-12-11 | 60.39 | 61.08 | 59.18 | 59.26 | -1.40% | 1.27 | 1.62% |
| 2025-12-10 | 60.00 | 60.58 | 59.31 | 60.10 | -0.45% | 1.19 | 1.51% |
| 2025-12-09 | 60.02 | 61.61 | 59.91 | 60.37 | +0.02% | 2.06 | 2.59% |
| 2025-12-08 | 58.88 | 61.11 | 58.80 | 60.36 | +3.80% | 2.90 | 3.65% |
| 2025-12-05 | 57.69 | 58.19 | 56.77 | 58.15 | +0.80% | 1.14 | 1.50% |
| 2025-12-04 | 57.89 | 58.30 | 56.97 | 57.69 | -0.35% | 0.94 | 1.24% |
| 2025-12-03 | 58.40 | 58.51 | 57.40 | 57.89 | -0.60% | 1.00 | 1.31% |
| 2025-12-02 | 58.71 | 59.18 | 58.09 | 58.24 | -1.05% | 0.99 | 1.29% |
| 2025-12-01 | 57.99 | 59.06 | 57.71 | 58.86 | +1.33% | 1.51 | 1.97% |
| 2025-11-28 | 57.73 | 58.28 | 57.36 | 58.09 | +0.69% | 0.99 | 1.30% |
| 2025-11-27 | 56.74 | 58.59 | 56.74 | 57.69 | +1.82% | 2.01 | 2.64% |
| 2025-11-26 | 56.70 | 57.45 | 56.51 | 56.66 | -0.54% | 0.85 | 1.13% |
| 2025-11-25 | 56.12 | 57.76 | 56.12 | 56.97 | +2.06% | 1.58 | 2.11% |
| 2025-11-24 | 54.78 | 56.19 | 54.46 | 55.82 | +2.57% | 1.07 | 1.47% |
| 2025-11-21 | 55.99 | 56.50 | 54.42 | 54.42 | -3.89% | 1.47 | 2.03% |