芯碁微装 sh.688630
306.80
+2.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 309.93 | 316.98 | 289.00 | 306.80 | +2.85% | 29.31 | 7.36% |
| 2026-05-22 | 273.86 | 305.80 | 270.00 | 298.30 | +11.20% | 23.41 | 6.16% |
| 2026-05-21 | 295.10 | 299.97 | 266.00 | 268.25 | -7.94% | 19.95 | 5.32% |
| 2026-05-20 | 277.00 | 295.00 | 274.23 | 291.39 | +4.33% | 20.33 | 5.40% |
| 2026-05-19 | 267.88 | 279.38 | 255.50 | 279.30 | +5.95% | 16.51 | 4.66% |
| 2026-05-18 | 257.28 | 272.88 | 257.00 | 263.61 | +1.89% | 14.74 | 4.21% |
| 2026-05-15 | 266.46 | 270.99 | 246.65 | 258.71 | -3.15% | 21.28 | 6.26% |
| 2026-05-14 | 283.00 | 288.78 | 267.00 | 267.13 | -6.13% | 17.12 | 4.72% |
| 2026-05-13 | 270.00 | 286.80 | 267.00 | 284.56 | +2.62% | 18.00 | 4.93% |
| 2026-05-12 | 266.32 | 282.90 | 262.00 | 277.30 | +4.08% | 22.01 | 6.13% |
| 2026-05-11 | 264.34 | 272.88 | 252.02 | 266.43 | +2.81% | 21.45 | 6.20% |
| 2026-05-08 | 268.10 | 270.00 | 256.00 | 259.16 | -5.05% | 15.33 | 4.45% |
| 2026-05-07 | 268.00 | 274.10 | 263.18 | 272.95 | +2.23% | 11.26 | 3.16% |
| 2026-05-06 | 263.00 | 274.96 | 259.78 | 267.00 | +3.59% | 15.76 | 4.46% |
| 2026-04-30 | 266.74 | 268.80 | 251.99 | 257.75 | -2.72% | 14.42 | 4.26% |
| 2026-04-29 | 260.73 | 267.53 | 255.55 | 264.95 | +0.36% | 10.34 | 2.99% |
| 2026-04-28 | 269.94 | 275.85 | 260.34 | 264.00 | -2.22% | 12.31 | 3.50% |
| 2026-04-27 | 255.00 | 275.00 | 249.80 | 270.00 | +6.78% | 18.61 | 5.31% |
| 2026-04-24 | 241.13 | 258.88 | 240.92 | 252.85 | +4.94% | 17.02 | 5.19% |
| 2026-04-23 | 257.80 | 261.70 | 238.00 | 240.95 | -6.49% | 17.30 | 5.36% |