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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 79.89 | 80.43 | 77.19 | 78.93 | -0.38% | 2.43 | 2.35% |
| 2025-06-24 | 77.79 | 80.77 | 77.79 | 79.23 | +2.27% | 2.77 | 2.64% |
| 2025-06-23 | 76.91 | 78.53 | 76.29 | 77.48 | -0.26% | 2.37 | 2.32% |
| 2025-06-20 | 77.69 | 80.08 | 77.18 | 77.68 | +0.23% | 2.79 | 2.69% |
| 2025-06-19 | 75.06 | 80.26 | 74.99 | 77.50 | +2.48% | 3.88 | 3.76% |
| 2025-06-18 | 71.80 | 76.29 | 71.63 | 75.62 | +6.70% | 3.62 | 3.69% |
| 2025-06-17 | 71.63 | 71.93 | 70.20 | 70.88 | -0.92% | 1.28 | 1.36% |
| 2025-06-16 | 71.88 | 72.72 | 71.05 | 71.53 | -0.55% | 1.68 | 1.77% |
| 2025-06-13 | 73.26 | 74.57 | 71.90 | 71.93 | -1.81% | 1.51 | 1.56% |
| 2025-06-12 | 73.45 | 74.21 | 72.82 | 73.26 | -0.71% | 1.22 | 1.25% |
| 2025-06-11 | 74.40 | 75.62 | 73.59 | 73.78 | -0.84% | 1.36 | 1.38% |
| 2025-06-10 | 75.00 | 77.16 | 73.70 | 74.41 | -1.38% | 2.63 | 2.63% |
| 2025-06-09 | 76.24 | 77.94 | 75.00 | 75.45 | -0.98% | 2.21 | 2.17% |
| 2025-06-06 | 77.47 | 78.47 | 76.11 | 76.19 | -2.90% | 2.05 | 2.01% |
| 2025-06-05 | 73.90 | 79.15 | 73.58 | 78.47 | +6.30% | 3.30 | 3.24% |
| 2025-06-04 | 73.46 | 74.84 | 72.40 | 73.81 | 0.00% | 1.59 | 1.62% |
| 2025-06-03 | 72.94 | 75.01 | 72.92 | 73.81 | +0.35% | 1.51 | 1.53% |
| 2025-05-30 | 72.52 | 74.11 | 71.91 | 73.55 | +1.01% | 1.74 | 1.79% |
| 2025-05-29 | 70.96 | 73.79 | 70.95 | 72.82 | +1.55% | 2.32 | 2.41% |
| 2025-05-28 | 71.93 | 72.42 | 69.80 | 71.71 | +0.84% | 2.08 | 2.20% |