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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.86 | 40.42 | 39.58 | 40.18 | +0.80% | 1.14 | 2.12% |
| 2025-06-24 | 38.72 | 40.20 | 38.72 | 39.86 | +2.52% | 1.14 | 2.15% |
| 2025-06-23 | 38.03 | 38.95 | 37.75 | 38.88 | +1.41% | 0.75 | 1.45% |
| 2025-06-20 | 38.32 | 38.96 | 38.11 | 38.34 | +0.05% | 0.68 | 1.31% |
| 2025-06-19 | 39.52 | 39.70 | 38.20 | 38.32 | -3.52% | 1.01 | 1.94% |
| 2025-06-18 | 39.62 | 39.74 | 38.51 | 39.72 | -0.25% | 1.05 | 2.00% |
| 2025-06-17 | 39.25 | 40.40 | 39.05 | 39.82 | +2.42% | 1.79 | 3.37% |
| 2025-06-16 | 38.20 | 39.18 | 38.08 | 38.88 | +1.12% | 0.99 | 1.92% |
| 2025-06-13 | 38.80 | 39.99 | 38.02 | 38.45 | -1.36% | 1.75 | 3.35% |
| 2025-06-12 | 37.05 | 40.04 | 36.81 | 38.98 | +4.76% | 2.72 | 5.26% |
| 2025-06-11 | 37.38 | 37.66 | 37.01 | 37.21 | -0.45% | 0.91 | 1.82% |
| 2025-06-10 | 38.61 | 38.80 | 37.10 | 37.38 | -3.88% | 1.50 | 2.97% |
| 2025-06-09 | 37.12 | 38.91 | 36.46 | 38.89 | +6.77% | 3.08 | 5.95% |
| 2025-06-06 | 35.23 | 36.60 | 34.90 | 36.43 | +3.40% | 1.45 | 2.99% |
| 2025-06-05 | 34.73 | 35.38 | 34.57 | 35.23 | +1.25% | 0.56 | 1.18% |
| 2025-06-04 | 34.52 | 34.89 | 34.21 | 34.79 | +1.24% | 0.35 | 0.74% |
| 2025-06-03 | 34.24 | 34.99 | 34.03 | 34.37 | 0.00% | 0.54 | 1.15% |
| 2025-05-30 | 35.50 | 35.51 | 34.10 | 34.37 | -3.48% | 0.81 | 1.73% |
| 2025-05-29 | 35.10 | 35.68 | 34.85 | 35.60 | +2.22% | 0.59 | 1.24% |
| 2025-05-28 | 35.14 | 35.59 | 34.80 | 34.83 | -0.87% | 0.40 | 0.84% |