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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 85.66 | 87.44 | 83.57 | 84.41 | -2.39% | 3.10 | 2.75% |
| 2025-07-22 | 84.73 | 88.76 | 84.28 | 86.47 | +1.78% | 3.57 | 3.10% |
| 2025-07-21 | 84.77 | 84.99 | 83.00 | 84.96 | +0.65% | 2.44 | 2.20% |
| 2025-07-18 | 87.46 | 89.03 | 83.88 | 84.41 | -3.58% | 3.36 | 2.97% |
| 2025-07-17 | 83.61 | 88.64 | 83.05 | 87.54 | +4.55% | 3.28 | 2.88% |
| 2025-07-16 | 84.65 | 85.71 | 83.65 | 83.73 | -2.06% | 2.30 | 2.06% |
| 2025-07-15 | 83.78 | 88.14 | 83.15 | 85.50 | +2.92% | 4.20 | 3.69% |
| 2025-07-14 | 84.24 | 84.76 | 82.95 | 83.07 | -1.66% | 1.92 | 1.74% |
| 2025-07-11 | 85.76 | 85.82 | 83.66 | 84.48 | -1.60% | 2.25 | 2.02% |
| 2025-07-10 | 87.51 | 88.76 | 84.83 | 85.85 | -0.81% | 2.67 | 2.35% |
| 2025-07-09 | 89.35 | 89.35 | 86.45 | 86.55 | -3.06% | 3.31 | 2.86% |
| 2025-07-08 | 84.27 | 90.23 | 83.33 | 89.29 | +7.91% | 5.55 | 4.76% |
| 2025-07-07 | 82.27 | 84.44 | 82.27 | 82.74 | -0.93% | 2.58 | 2.35% |
| 2025-07-04 | 79.13 | 85.91 | 79.13 | 83.52 | +6.61% | 7.26 | 6.58% |
| 2025-07-03 | 77.00 | 79.56 | 76.30 | 78.35 | +2.04% | 2.41 | 2.34% |
| 2025-07-02 | 81.28 | 81.28 | 76.50 | 76.78 | -6.11% | 3.70 | 3.61% |
| 2025-07-01 | 79.34 | 82.97 | 78.35 | 81.78 | +3.31% | 5.08 | 4.72% |
| 2025-06-30 | 79.36 | 81.16 | 78.07 | 79.15 | +0.21% | 2.92 | 2.79% |
| 2025-06-27 | 78.48 | 81.35 | 77.23 | 78.98 | +1.41% | 2.42 | 2.31% |
| 2025-06-26 | 79.78 | 80.12 | 77.82 | 77.89 | -1.33% | 1.80 | 1.73% |