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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.00 | 43.90 | 41.93 | 42.30 | +0.88% | 3.26 | 5.67% |
| 2025-11-19 | 40.05 | 42.45 | 39.25 | 41.93 | +4.51% | 3.02 | 5.50% |
| 2025-11-18 | 39.45 | 40.77 | 39.45 | 40.12 | +0.83% | 0.76 | 1.41% |
| 2025-11-17 | 39.37 | 39.93 | 39.37 | 39.79 | +0.48% | 0.53 | 1.00% |
| 2025-11-14 | 40.00 | 40.55 | 39.56 | 39.60 | -2.17% | 0.82 | 1.54% |
| 2025-11-13 | 40.59 | 40.95 | 39.75 | 40.48 | -0.27% | 1.03 | 1.91% |
| 2025-11-12 | 40.40 | 41.88 | 40.02 | 40.59 | +0.50% | 1.83 | 3.33% |
| 2025-11-11 | 39.92 | 40.68 | 39.92 | 40.39 | +0.97% | 1.01 | 1.87% |
| 2025-11-10 | 39.54 | 40.28 | 39.54 | 40.00 | +0.65% | 0.66 | 1.24% |
| 2025-11-07 | 39.31 | 40.08 | 38.88 | 39.74 | +0.66% | 0.74 | 1.40% |
| 2025-11-06 | 39.36 | 39.87 | 39.27 | 39.48 | +0.33% | 0.52 | 0.98% |
| 2025-11-05 | 39.16 | 39.59 | 39.00 | 39.35 | -0.66% | 0.44 | 0.83% |
| 2025-11-04 | 39.79 | 39.90 | 39.22 | 39.61 | -0.68% | 0.63 | 1.20% |
| 2025-11-03 | 39.29 | 39.98 | 38.46 | 39.88 | +1.48% | 0.87 | 1.65% |
| 2025-10-31 | 39.16 | 40.03 | 38.97 | 39.30 | +0.31% | 0.85 | 1.60% |
| 2025-10-30 | 39.30 | 40.20 | 38.93 | 39.18 | -0.73% | 1.22 | 2.30% |
| 2025-10-29 | 39.65 | 40.15 | 39.15 | 39.47 | -0.45% | 0.76 | 1.44% |
| 2025-10-28 | 39.50 | 40.10 | 39.42 | 39.65 | -0.15% | 0.66 | 1.24% |
| 2025-10-27 | 40.22 | 40.34 | 39.21 | 39.71 | -0.10% | 0.95 | 1.78% |
| 2025-10-24 | 38.83 | 40.00 | 38.83 | 39.75 | +1.43% | 1.25 | 2.35% |