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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.74 | 52.98 | 50.14 | 52.77 | +6.69% | 3.09 | 4.48% |
| 2026-03-23 | 51.73 | 52.68 | 48.96 | 49.46 | -7.81% | 3.01 | 4.42% |
| 2026-03-20 | 56.02 | 57.50 | 53.64 | 53.65 | -4.03% | 3.52 | 4.76% |
| 2026-03-19 | 56.00 | 58.14 | 55.76 | 55.90 | -1.60% | 3.79 | 5.01% |
| 2026-03-18 | 56.16 | 57.08 | 53.90 | 56.81 | +3.67% | 3.31 | 4.46% |
| 2026-03-17 | 55.50 | 57.44 | 54.68 | 54.80 | -1.97% | 3.68 | 4.94% |
| 2026-03-16 | 55.59 | 57.30 | 53.71 | 55.90 | +2.76% | 5.29 | 7.10% |
| 2026-03-13 | 55.15 | 55.55 | 54.05 | 54.40 | -1.36% | 2.32 | 3.18% |
| 2026-03-12 | 54.12 | 56.45 | 54.12 | 55.15 | +2.78% | 4.99 | 6.75% |
| 2026-03-11 | 53.80 | 54.27 | 52.75 | 53.66 | -1.05% | 4.64 | 6.49% |
| 2026-03-10 | 54.56 | 56.80 | 52.00 | 54.23 | +0.95% | 9.79 | 13.39% |
| 2026-03-09 | 52.73 | 53.86 | 51.30 | 53.72 | -0.15% | 3.33 | 4.75% |
| 2026-03-06 | 50.09 | 55.04 | 50.09 | 53.80 | +6.64% | 5.34 | 7.48% |
| 2026-03-05 | 49.80 | 51.47 | 49.03 | 50.45 | +4.45% | 2.75 | 4.06% |
| 2026-03-04 | 48.08 | 49.60 | 47.16 | 48.30 | -1.15% | 2.04 | 3.14% |
| 2026-03-03 | 51.02 | 53.31 | 48.52 | 48.86 | -4.68% | 4.07 | 6.00% |
| 2026-03-02 | 51.08 | 52.34 | 50.20 | 51.26 | -3.08% | 3.52 | 5.15% |
| 2026-02-27 | 53.29 | 53.46 | 51.97 | 52.89 | -0.32% | 2.49 | 3.53% |
| 2026-02-26 | 53.79 | 53.82 | 51.58 | 53.06 | -2.73% | 4.06 | 5.80% |
| 2026-02-25 | 51.52 | 55.04 | 50.90 | 54.55 | +5.84% | 3.90 | 5.51% |