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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.95 | 42.98 | 41.72 | 42.74 | +1.50% | 1.74 | 3.07% |
| 2025-09-16 | 41.80 | 42.30 | 41.28 | 42.11 | +1.23% | 1.67 | 2.99% |
| 2025-09-15 | 44.01 | 44.01 | 41.41 | 41.60 | +1.94% | 2.53 | 4.47% |
| 2025-09-12 | 40.20 | 42.00 | 40.01 | 40.81 | +1.27% | 1.89 | 3.46% |
| 2025-09-11 | 39.10 | 40.55 | 38.67 | 40.30 | +2.28% | 1.18 | 2.21% |
| 2025-09-10 | 39.60 | 39.98 | 39.22 | 39.40 | -0.03% | 0.79 | 1.49% |
| 2025-09-09 | 40.11 | 40.12 | 39.31 | 39.41 | -2.26% | 0.87 | 1.64% |
| 2025-09-08 | 40.30 | 40.59 | 39.76 | 40.32 | +0.05% | 0.95 | 1.78% |
| 2025-09-05 | 39.40 | 40.34 | 39.20 | 40.30 | +2.10% | 1.23 | 2.32% |
| 2025-09-04 | 40.35 | 40.69 | 38.25 | 39.47 | -2.11% | 1.49 | 2.81% |
| 2025-09-03 | 41.52 | 42.02 | 40.10 | 40.32 | -2.91% | 1.61 | 2.93% |
| 2025-09-02 | 43.60 | 43.60 | 40.86 | 41.53 | -4.94% | 2.87 | 5.15% |
| 2025-09-01 | 43.34 | 44.30 | 43.16 | 43.69 | +0.81% | 2.14 | 3.67% |
| 2025-08-29 | 45.02 | 45.02 | 43.18 | 43.34 | -3.77% | 2.67 | 4.56% |
| 2025-08-28 | 43.50 | 45.55 | 43.50 | 45.04 | +3.56% | 3.31 | 5.56% |
| 2025-08-27 | 44.09 | 45.94 | 43.44 | 43.49 | -1.16% | 3.21 | 5.36% |
| 2025-08-26 | 44.09 | 44.74 | 43.63 | 44.00 | -1.19% | 1.72 | 2.91% |
| 2025-08-25 | 45.25 | 45.88 | 43.93 | 44.53 | -1.24% | 2.77 | 4.62% |
| 2025-08-22 | 44.20 | 45.18 | 43.90 | 45.09 | +2.48% | 2.41 | 4.02% |
| 2025-08-21 | 44.60 | 45.16 | 43.58 | 44.00 | -1.54% | 1.82 | 3.07% |