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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.55 | 51.29 | 49.45 | 49.58 | -2.13% | 2.69 | 4.02% |
| 2026-01-16 | 50.58 | 51.50 | 49.98 | 50.66 | +1.62% | 3.41 | 5.03% |
| 2026-01-15 | 49.40 | 50.29 | 48.10 | 49.85 | +1.05% | 3.46 | 5.25% |
| 2026-01-14 | 47.44 | 50.49 | 47.44 | 49.33 | +3.98% | 4.69 | 7.11% |
| 2026-01-13 | 51.61 | 51.65 | 47.20 | 47.44 | -8.20% | 4.35 | 6.70% |
| 2026-01-12 | 48.80 | 51.75 | 48.16 | 51.68 | +5.99% | 4.40 | 6.53% |
| 2026-01-09 | 48.33 | 49.20 | 47.61 | 48.76 | +0.39% | 3.07 | 4.76% |
| 2026-01-08 | 48.80 | 49.48 | 48.05 | 48.57 | -1.36% | 2.59 | 3.98% |
| 2026-01-07 | 47.11 | 50.83 | 46.72 | 49.24 | +4.74% | 5.31 | 8.15% |
| 2026-01-06 | 45.10 | 48.06 | 45.10 | 47.01 | +4.24% | 3.72 | 5.98% |
| 2026-01-05 | 43.00 | 45.83 | 43.00 | 45.10 | +5.89% | 2.93 | 4.89% |
| 2025-12-31 | 43.54 | 43.54 | 42.48 | 42.59 | -0.93% | 1.26 | 2.20% |
| 2025-12-30 | 44.00 | 44.00 | 42.81 | 42.99 | -1.94% | 1.60 | 2.76% |
| 2025-12-29 | 44.63 | 44.80 | 43.70 | 43.84 | -1.51% | 1.57 | 2.66% |
| 2025-12-26 | 45.41 | 45.46 | 44.34 | 44.51 | -1.98% | 1.82 | 3.03% |
| 2025-12-25 | 45.20 | 45.88 | 44.85 | 45.41 | +0.80% | 1.52 | 2.51% |
| 2025-12-24 | 45.06 | 45.88 | 44.50 | 45.05 | +0.56% | 1.83 | 3.04% |
| 2025-12-23 | 45.00 | 45.68 | 44.66 | 44.80 | -0.89% | 1.68 | 2.78% |
| 2025-12-22 | 46.30 | 46.30 | 44.75 | 45.20 | -1.78% | 2.28 | 3.76% |
| 2025-12-19 | 45.69 | 47.18 | 44.32 | 46.02 | +0.92% | 3.47 | 5.67% |