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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.95 | 45.00 | 43.00 | 44.69 | +1.38% | 1.97 | 3.33% |
| 2025-08-19 | 44.50 | 44.50 | 43.65 | 44.08 | -0.45% | 1.76 | 2.99% |
| 2025-08-18 | 43.20 | 44.35 | 42.71 | 44.28 | +3.26% | 2.85 | 4.87% |
| 2025-08-15 | 41.81 | 42.98 | 41.80 | 42.88 | +2.51% | 1.57 | 2.76% |
| 2025-08-14 | 43.35 | 43.86 | 41.80 | 41.83 | -2.86% | 2.15 | 3.75% |
| 2025-08-13 | 43.04 | 43.29 | 42.70 | 43.06 | -0.02% | 1.40 | 2.44% |
| 2025-08-12 | 42.81 | 43.28 | 42.16 | 43.07 | +0.68% | 1.57 | 2.74% |
| 2025-08-11 | 42.67 | 43.07 | 42.38 | 42.78 | +0.28% | 1.10 | 1.92% |
| 2025-08-08 | 43.36 | 43.36 | 42.32 | 42.66 | -1.95% | 1.45 | 2.55% |
| 2025-08-07 | 43.20 | 44.44 | 42.86 | 43.51 | +0.69% | 2.43 | 4.17% |
| 2025-08-06 | 42.68 | 43.35 | 42.30 | 43.21 | +1.46% | 1.73 | 3.01% |
| 2025-08-05 | 42.92 | 43.08 | 42.28 | 42.59 | -0.77% | 1.26 | 2.21% |
| 2025-08-04 | 41.80 | 43.15 | 41.68 | 42.92 | +1.83% | 1.89 | 3.33% |
| 2025-08-01 | 41.62 | 43.87 | 41.60 | 42.15 | +1.25% | 2.37 | 4.14% |
| 2025-07-31 | 41.39 | 42.36 | 41.17 | 41.63 | +0.10% | 1.64 | 2.93% |
| 2025-07-30 | 42.42 | 42.49 | 41.03 | 41.59 | -1.98% | 1.72 | 3.08% |
| 2025-07-29 | 41.92 | 42.79 | 41.90 | 42.43 | +0.78% | 1.92 | 3.38% |
| 2025-07-28 | 41.56 | 42.35 | 41.56 | 42.10 | -0.17% | 1.67 | 2.97% |
| 2025-07-25 | 44.50 | 44.50 | 41.66 | 42.17 | -3.52% | 4.06 | 7.13% |
| 2025-07-24 | 44.30 | 45.96 | 43.11 | 43.71 | -1.78% | 4.58 | 7.74% |