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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.87 | 39.24 | 38.35 | 39.19 | -0.03% | 0.62 | 1.19% |
| 2025-10-22 | 39.00 | 39.56 | 38.71 | 39.20 | -0.25% | 0.67 | 1.28% |
| 2025-10-21 | 39.30 | 39.63 | 38.96 | 39.30 | +0.46% | 0.76 | 1.45% |
| 2025-10-20 | 38.92 | 39.81 | 38.66 | 39.12 | +1.53% | 0.91 | 1.73% |
| 2025-10-17 | 40.49 | 40.87 | 38.53 | 38.53 | -5.40% | 1.51 | 2.87% |
| 2025-10-16 | 41.00 | 41.70 | 40.50 | 40.73 | -1.64% | 1.16 | 2.11% |
| 2025-10-15 | 40.84 | 41.42 | 40.26 | 41.41 | +1.20% | 1.11 | 2.04% |
| 2025-10-14 | 42.99 | 43.59 | 40.81 | 40.92 | -4.37% | 1.76 | 3.12% |
| 2025-10-13 | 40.75 | 42.85 | 40.52 | 42.79 | +1.54% | 1.77 | 3.17% |
| 2025-10-10 | 43.50 | 43.60 | 41.95 | 42.14 | -4.01% | 2.13 | 3.72% |
| 2025-10-09 | 43.63 | 44.88 | 43.26 | 43.90 | +1.53% | 3.02 | 5.10% |
| 2025-09-30 | 42.71 | 43.63 | 42.53 | 43.24 | +1.86% | 1.79 | 3.09% |
| 2025-09-29 | 42.14 | 43.09 | 41.80 | 42.45 | +0.24% | 1.46 | 2.57% |
| 2025-09-26 | 42.95 | 43.43 | 42.35 | 42.35 | -1.44% | 1.47 | 2.57% |
| 2025-09-25 | 43.15 | 43.45 | 42.55 | 42.97 | -0.51% | 1.74 | 3.03% |
| 2025-09-24 | 41.85 | 43.55 | 41.56 | 43.19 | +2.96% | 2.58 | 4.50% |
| 2025-09-23 | 42.19 | 42.36 | 40.55 | 41.95 | -0.43% | 1.69 | 3.06% |
| 2025-09-22 | 41.73 | 42.34 | 41.04 | 42.13 | +1.52% | 1.58 | 2.82% |
| 2025-09-19 | 42.14 | 42.74 | 41.00 | 41.50 | -1.64% | 1.57 | 2.81% |
| 2025-09-18 | 42.77 | 43.58 | 41.47 | 42.19 | -1.29% | 2.66 | 4.63% |