力芯微 sh.688601
64.93
-0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.31 | 66.98 | 63.77 | 64.93 | -0.69% | 4.47 | 5.11% |
| 2026-05-22 | 63.25 | 66.18 | 62.20 | 65.38 | +3.37% | 4.36 | 5.10% |
| 2026-05-21 | 65.90 | 68.00 | 62.11 | 63.25 | -2.78% | 6.41 | 7.33% |
| 2026-05-20 | 64.60 | 65.45 | 62.68 | 65.06 | +0.71% | 3.69 | 4.30% |
| 2026-05-19 | 64.69 | 65.00 | 62.10 | 64.60 | -0.92% | 4.21 | 4.97% |
| 2026-05-18 | 66.45 | 67.77 | 64.00 | 65.20 | -4.82% | 6.69 | 7.61% |
| 2026-05-15 | 64.98 | 69.32 | 63.50 | 68.50 | +8.45% | 9.29 | 10.31% |
| 2026-05-14 | 62.70 | 65.83 | 60.97 | 63.16 | +1.84% | 7.15 | 8.38% |
| 2026-05-13 | 60.77 | 64.01 | 60.77 | 62.02 | -1.57% | 7.64 | 9.18% |
| 2026-05-12 | 58.90 | 65.88 | 57.00 | 63.01 | +8.64% | 12.75 | 15.54% |
| 2026-05-11 | 55.00 | 58.05 | 52.50 | 58.00 | +12.14% | 10.75 | 14.54% |
| 2026-05-08 | 53.15 | 53.15 | 50.99 | 51.72 | -2.80% | 3.13 | 4.52% |
| 2026-05-07 | 53.83 | 54.32 | 52.71 | 53.21 | -1.10% | 3.20 | 4.49% |
| 2026-05-06 | 52.88 | 55.20 | 52.61 | 53.80 | +1.80% | 5.17 | 7.18% |
| 2026-04-30 | 50.91 | 55.42 | 50.91 | 52.85 | +4.34% | 8.86 | 12.35% |
| 2026-04-29 | 50.31 | 51.98 | 50.04 | 50.65 | -0.49% | 2.81 | 4.11% |
| 2026-04-28 | 50.98 | 52.26 | 50.01 | 50.90 | -0.57% | 3.06 | 4.47% |
| 2026-04-27 | 50.68 | 51.63 | 49.13 | 51.19 | +1.01% | 2.36 | 3.48% |
| 2026-04-24 | 50.16 | 51.22 | 49.73 | 50.68 | +0.84% | 2.08 | 3.08% |
| 2026-04-23 | 51.73 | 51.73 | 49.58 | 50.26 | -0.93% | 2.44 | 3.61% |