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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.98 | 58.09 | 56.60 | 56.62 | -1.29% | 0.87 | 1.16% |
| 2025-11-19 | 58.59 | 59.20 | 57.03 | 57.36 | -2.15% | 1.19 | 1.57% |
| 2025-11-18 | 58.07 | 59.21 | 57.73 | 58.62 | +0.38% | 1.04 | 1.35% |
| 2025-11-17 | 58.32 | 58.80 | 58.00 | 58.40 | +0.10% | 0.85 | 1.11% |
| 2025-11-14 | 59.75 | 59.77 | 58.24 | 58.34 | -2.80% | 1.34 | 1.73% |
| 2025-11-13 | 59.84 | 60.29 | 59.30 | 60.02 | +0.28% | 1.30 | 1.65% |
| 2025-11-12 | 59.79 | 60.19 | 58.60 | 59.85 | +0.44% | 1.46 | 1.87% |
| 2025-11-11 | 60.91 | 61.50 | 59.31 | 59.59 | -2.12% | 1.70 | 2.15% |
| 2025-11-10 | 60.68 | 61.32 | 60.06 | 60.88 | +0.76% | 1.23 | 1.55% |
| 2025-11-07 | 61.23 | 61.23 | 60.14 | 60.42 | -1.93% | 1.31 | 1.65% |
| 2025-11-06 | 60.88 | 61.78 | 60.68 | 61.61 | +1.50% | 1.36 | 1.69% |
| 2025-11-05 | 60.05 | 60.89 | 59.65 | 60.70 | -0.49% | 1.73 | 2.18% |
| 2025-11-04 | 62.40 | 62.76 | 60.81 | 61.00 | -2.54% | 1.71 | 2.12% |
| 2025-11-03 | 64.11 | 64.34 | 61.55 | 62.59 | -2.36% | 2.19 | 2.68% |
| 2025-10-31 | 64.00 | 64.58 | 62.94 | 64.10 | +0.19% | 1.90 | 2.27% |
| 2025-10-30 | 66.01 | 66.10 | 63.90 | 63.98 | -3.19% | 2.75 | 3.24% |
| 2025-10-29 | 65.40 | 66.48 | 65.21 | 66.09 | +0.90% | 2.44 | 2.82% |
| 2025-10-28 | 66.22 | 66.66 | 65.28 | 65.50 | -2.33% | 3.29 | 3.80% |
| 2025-10-27 | 67.40 | 67.40 | 65.00 | 67.06 | -0.84% | 6.58 | 7.55% |
| 2025-10-24 | 64.62 | 67.75 | 64.62 | 67.63 | +5.61% | 3.33 | 3.81% |