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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.20 | 51.08 | 49.72 | 50.73 | +1.06% | 1.62 | 2.40% |
| 2026-04-21 | 51.67 | 51.67 | 49.90 | 50.20 | -2.98% | 2.37 | 3.51% |
| 2026-04-20 | 51.61 | 52.48 | 50.48 | 51.74 | +0.70% | 2.79 | 4.06% |
| 2026-04-17 | 52.39 | 52.71 | 51.20 | 51.38 | -1.98% | 2.45 | 3.53% |
| 2026-04-16 | 52.79 | 53.74 | 51.74 | 52.42 | -0.15% | 3.06 | 4.34% |
| 2026-04-15 | 53.00 | 54.15 | 51.80 | 52.50 | -0.92% | 3.26 | 4.61% |
| 2026-04-14 | 54.39 | 55.09 | 52.34 | 52.99 | -1.80% | 3.43 | 4.78% |
| 2026-04-13 | 53.47 | 55.48 | 53.22 | 53.96 | -1.66% | 3.30 | 4.55% |
| 2026-04-10 | 55.01 | 56.50 | 54.66 | 54.87 | -0.51% | 4.24 | 5.70% |
| 2026-04-09 | 54.99 | 56.07 | 53.10 | 55.15 | -2.22% | 5.93 | 8.12% |
| 2026-04-08 | 56.50 | 56.78 | 55.33 | 56.40 | +2.92% | 5.07 | 6.74% |
| 2026-04-07 | 54.84 | 56.30 | 54.29 | 54.80 | +0.57% | 2.63 | 3.56% |
| 2026-04-03 | 52.94 | 55.98 | 51.93 | 54.49 | +3.61% | 4.18 | 5.77% |
| 2026-04-02 | 55.00 | 55.01 | 51.74 | 52.59 | -4.40% | 2.79 | 3.92% |
| 2026-04-01 | 54.07 | 55.30 | 53.46 | 55.01 | +4.98% | 3.03 | 4.17% |
| 2026-03-31 | 53.48 | 54.10 | 52.23 | 52.40 | -1.74% | 1.94 | 2.74% |
| 2026-03-30 | 53.04 | 53.70 | 52.50 | 53.33 | -1.68% | 1.88 | 2.66% |
| 2026-03-27 | 50.98 | 55.37 | 49.68 | 54.24 | +4.35% | 3.91 | 5.54% |
| 2026-03-26 | 54.30 | 54.79 | 51.67 | 51.98 | -5.01% | 2.58 | 3.63% |
| 2026-03-25 | 52.99 | 54.95 | 52.64 | 54.72 | +3.70% | 2.69 | 3.73% |