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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.96 | 35.26 | 34.57 | 35.14 | +0.08% | 0.46 | 0.97% |
| 2025-05-26 | 34.64 | 35.14 | 34.64 | 35.11 | +1.03% | 0.29 | 0.62% |
| 2025-05-23 | 35.51 | 35.62 | 34.67 | 34.75 | -1.82% | 0.52 | 1.10% |
| 2025-05-22 | 35.54 | 36.45 | 35.34 | 35.40 | -0.42% | 0.62 | 1.29% |
| 2025-05-21 | 36.02 | 36.02 | 35.24 | 35.54 | -1.32% | 0.57 | 1.19% |
| 2025-05-20 | 36.13 | 36.29 | 35.59 | 36.02 | +0.14% | 0.44 | 0.91% |
| 2025-05-19 | 35.76 | 36.38 | 35.58 | 35.97 | +0.58% | 0.49 | 1.01% |
| 2025-05-16 | 35.77 | 36.32 | 35.63 | 35.76 | -0.03% | 0.49 | 1.00% |
| 2025-05-15 | 36.80 | 36.85 | 35.71 | 35.77 | -2.93% | 0.62 | 1.27% |
| 2025-05-14 | 36.73 | 37.18 | 36.29 | 36.85 | -0.08% | 0.81 | 1.63% |
| 2025-05-13 | 37.58 | 37.73 | 36.74 | 36.88 | -0.64% | 0.74 | 1.48% |
| 2025-05-12 | 36.66 | 37.50 | 36.47 | 37.12 | +2.29% | 0.85 | 1.70% |
| 2025-05-09 | 37.67 | 37.67 | 36.27 | 36.29 | -3.30% | 0.75 | 1.52% |
| 2025-05-08 | 37.10 | 37.67 | 36.77 | 37.52 | +1.12% | 0.82 | 1.63% |
| 2025-05-07 | 37.61 | 37.91 | 36.72 | 37.11 | -0.05% | 0.91 | 1.80% |
| 2025-05-06 | 35.87 | 37.28 | 35.66 | 37.13 | +4.40% | 1.05 | 2.12% |