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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.68 | 45.48 | 41.14 | 44.50 | +4.44% | 5.37 | 9.40% |
| 2025-07-22 | 40.30 | 42.63 | 39.87 | 42.61 | +5.44% | 4.32 | 7.75% |
| 2025-07-21 | 39.55 | 40.98 | 39.48 | 40.41 | +2.90% | 1.67 | 3.11% |
| 2025-07-18 | 39.36 | 39.66 | 38.90 | 39.27 | -0.18% | 0.73 | 1.39% |
| 2025-07-17 | 39.00 | 39.55 | 38.80 | 39.34 | +0.87% | 0.62 | 1.18% |
| 2025-07-16 | 38.93 | 39.65 | 38.90 | 39.00 | +0.15% | 0.72 | 1.38% |
| 2025-07-15 | 39.30 | 39.40 | 38.66 | 38.94 | -0.59% | 0.62 | 1.19% |
| 2025-07-14 | 39.39 | 39.69 | 38.93 | 39.17 | -0.96% | 0.60 | 1.14% |
| 2025-07-11 | 39.02 | 40.42 | 38.89 | 39.55 | +1.20% | 0.90 | 1.69% |
| 2025-07-10 | 39.27 | 39.69 | 38.98 | 39.08 | -0.51% | 0.58 | 1.11% |
| 2025-07-09 | 40.36 | 40.36 | 39.23 | 39.28 | -2.68% | 0.71 | 1.34% |
| 2025-07-08 | 39.19 | 40.97 | 38.69 | 40.36 | +3.25% | 1.33 | 2.49% |
| 2025-07-07 | 39.34 | 39.50 | 38.48 | 39.09 | -0.74% | 0.73 | 1.40% |
| 2025-07-04 | 41.25 | 41.25 | 39.28 | 39.38 | -4.53% | 1.43 | 2.66% |
| 2025-07-03 | 41.50 | 41.50 | 40.49 | 41.25 | -1.36% | 1.61 | 2.95% |
| 2025-07-02 | 40.01 | 41.88 | 39.84 | 41.82 | +4.92% | 2.65 | 4.80% |
| 2025-07-01 | 39.80 | 40.38 | 39.58 | 39.86 | -0.23% | 0.86 | 1.62% |
| 2025-06-30 | 39.56 | 40.45 | 39.56 | 39.95 | +1.01% | 0.72 | 1.35% |
| 2025-06-27 | 40.15 | 40.24 | 39.50 | 39.55 | -0.38% | 0.72 | 1.35% |
| 2025-06-26 | 40.26 | 40.45 | 39.56 | 39.70 | -1.19% | 0.83 | 1.55% |