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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 131.59 | 133.88 | 124.70 | 128.60 | +0.04% | 10.80 | 6.39% |
| 2025-08-19 | 134.96 | 136.95 | 126.05 | 128.55 | -4.52% | 12.65 | 7.40% |
| 2025-08-18 | 139.42 | 142.06 | 132.64 | 134.63 | -0.70% | 10.18 | 5.64% |
| 2025-08-15 | 130.98 | 137.92 | 127.80 | 135.58 | +3.54% | 9.33 | 5.28% |
| 2025-08-14 | 144.01 | 145.60 | 129.77 | 130.94 | -8.82% | 12.61 | 7.14% |
| 2025-08-13 | 138.12 | 146.34 | 138.12 | 143.61 | +4.35% | 8.84 | 4.72% |
| 2025-08-12 | 142.61 | 142.61 | 135.73 | 137.62 | -3.56% | 9.57 | 5.26% |
| 2025-08-11 | 133.63 | 146.58 | 133.07 | 142.71 | +6.00% | 13.15 | 7.17% |
| 2025-08-08 | 119.44 | 137.81 | 119.44 | 134.63 | +10.57% | 14.69 | 8.55% |
| 2025-08-07 | 118.28 | 125.46 | 117.70 | 121.77 | +2.18% | 13.59 | 8.42% |
| 2025-08-06 | 117.78 | 119.63 | 113.89 | 119.17 | -0.83% | 10.16 | 6.59% |
| 2025-08-05 | 116.63 | 120.28 | 114.20 | 120.17 | +5.09% | 11.75 | 7.58% |
| 2025-08-04 | 115.68 | 117.19 | 112.19 | 114.35 | -2.54% | 8.46 | 5.62% |
| 2025-08-01 | 118.84 | 123.65 | 116.26 | 117.33 | -4.30% | 12.77 | 8.12% |
| 2025-07-31 | 125.54 | 133.83 | 122.48 | 122.60 | -0.56% | 19.97 | 11.86% |
| 2025-07-30 | 124.66 | 126.60 | 119.35 | 123.29 | -2.35% | 16.47 | 10.19% |
| 2025-07-29 | 117.68 | 128.45 | 116.23 | 126.25 | +10.47% | 15.89 | 9.98% |
| 2025-07-28 | 100.03 | 114.29 | 100.03 | 114.29 | +20.00% | 15.48 | 10.92% |
| 2025-07-25 | 90.25 | 96.71 | 90.25 | 95.24 | +5.47% | 6.18 | 4.98% |
| 2025-07-24 | 84.88 | 92.46 | 84.78 | 90.30 | +6.98% | 6.18 | 5.21% |