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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.54 | 47.50 | 43.20 | 45.60 | +3.52% | 4.74 | 7.69% |
| 2025-12-17 | 41.58 | 44.50 | 40.72 | 44.05 | +5.94% | 3.25 | 5.73% |
| 2025-12-16 | 42.84 | 43.18 | 41.00 | 41.58 | -2.94% | 1.82 | 3.25% |
| 2025-12-15 | 43.65 | 43.75 | 42.68 | 42.84 | -2.21% | 1.75 | 3.04% |
| 2025-12-12 | 44.47 | 44.85 | 43.48 | 43.81 | -1.48% | 2.06 | 3.51% |
| 2025-12-11 | 46.15 | 46.15 | 44.19 | 44.47 | -3.39% | 2.46 | 4.10% |
| 2025-12-10 | 46.69 | 47.28 | 46.00 | 46.03 | -1.01% | 1.97 | 3.19% |
| 2025-12-09 | 47.27 | 47.90 | 46.21 | 46.50 | -2.11% | 2.48 | 3.95% |
| 2025-12-08 | 47.78 | 49.25 | 46.67 | 47.50 | -0.38% | 4.30 | 6.71% |
| 2025-12-05 | 46.59 | 48.16 | 45.50 | 47.68 | +2.30% | 3.64 | 5.76% |
| 2025-12-04 | 46.85 | 47.10 | 45.67 | 46.61 | -1.42% | 2.58 | 4.17% |
| 2025-12-03 | 45.80 | 48.08 | 44.96 | 47.28 | +3.10% | 4.98 | 7.98% |
| 2025-12-02 | 48.12 | 48.22 | 45.58 | 45.86 | -4.89% | 4.62 | 7.46% |
| 2025-12-01 | 49.36 | 49.66 | 47.59 | 48.22 | -2.09% | 4.93 | 7.67% |
| 2025-11-28 | 49.40 | 51.00 | 48.00 | 49.25 | -0.30% | 5.43 | 8.26% |
| 2025-11-27 | 48.00 | 53.50 | 46.98 | 49.40 | +4.44% | 9.29 | 13.78% |
| 2025-11-26 | 49.37 | 49.60 | 47.00 | 47.30 | -5.40% | 6.35 | 9.92% |
| 2025-11-25 | 42.90 | 51.11 | 42.70 | 50.00 | +17.40% | 12.38 | 19.24% |
| 2025-11-24 | 42.62 | 43.30 | 41.69 | 42.59 | +1.43% | 2.12 | 3.73% |
| 2025-11-21 | 41.90 | 43.78 | 40.83 | 41.99 | -0.73% | 2.76 | 4.86% |