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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 64.00 | 64.20 | 62.00 | 64.04 | -0.47% | 1.62 | 1.95% |
| 2025-10-22 | 64.10 | 65.06 | 63.28 | 64.34 | -0.11% | 1.58 | 1.88% |
| 2025-10-21 | 63.82 | 64.68 | 63.71 | 64.41 | +1.00% | 1.65 | 1.96% |
| 2025-10-20 | 62.80 | 64.60 | 62.40 | 63.77 | +3.04% | 2.56 | 3.06% |
| 2025-10-17 | 65.64 | 66.12 | 61.77 | 61.89 | -5.91% | 2.97 | 3.56% |
| 2025-10-16 | 66.25 | 67.39 | 65.30 | 65.78 | -1.28% | 2.12 | 2.44% |
| 2025-10-15 | 65.01 | 66.80 | 64.31 | 66.63 | +2.10% | 2.33 | 2.71% |
| 2025-10-14 | 68.86 | 69.97 | 65.04 | 65.26 | -4.59% | 3.91 | 4.42% |
| 2025-10-13 | 63.84 | 68.61 | 63.50 | 68.40 | +1.35% | 3.33 | 3.79% |
| 2025-10-10 | 70.00 | 70.05 | 67.33 | 67.49 | -5.17% | 4.44 | 4.96% |
| 2025-10-09 | 71.51 | 73.84 | 70.56 | 71.17 | -0.36% | 5.93 | 6.27% |
| 2025-09-30 | 70.70 | 72.12 | 70.20 | 71.43 | +0.96% | 5.29 | 5.66% |
| 2025-09-29 | 69.50 | 70.75 | 67.87 | 70.75 | +1.25% | 4.32 | 4.73% |
| 2025-09-26 | 69.06 | 71.02 | 68.66 | 69.88 | +0.55% | 5.12 | 5.56% |
| 2025-09-25 | 69.80 | 70.45 | 69.00 | 69.50 | -0.94% | 4.85 | 5.30% |
| 2025-09-24 | 67.17 | 70.91 | 66.86 | 70.16 | +3.94% | 8.02 | 8.78% |
| 2025-09-23 | 67.70 | 68.60 | 65.15 | 67.50 | +0.57% | 4.33 | 4.93% |
| 2025-09-22 | 65.38 | 67.50 | 65.34 | 67.12 | +1.91% | 3.39 | 3.86% |
| 2025-09-19 | 66.93 | 68.19 | 65.28 | 65.86 | -2.42% | 4.12 | 4.70% |
| 2025-09-18 | 68.32 | 70.28 | 65.89 | 67.49 | -1.19% | 6.78 | 7.53% |