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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 67.96 | 72.67 | 67.14 | 71.11 | +4.37% | 2.81 | 3.01% |
| 2025-05-26 | 69.67 | 69.87 | 66.90 | 68.14 | -1.46% | 1.55 | 1.70% |
| 2025-05-23 | 69.45 | 70.62 | 68.72 | 69.15 | -0.53% | 1.03 | 1.12% |
| 2025-05-22 | 70.03 | 71.00 | 69.42 | 69.52 | -1.31% | 0.90 | 0.97% |
| 2025-05-21 | 72.42 | 72.42 | 70.35 | 70.44 | -2.74% | 1.23 | 1.30% |
| 2025-05-20 | 71.92 | 73.88 | 71.23 | 72.42 | +0.54% | 1.45 | 1.51% |
| 2025-05-19 | 71.28 | 72.82 | 69.46 | 72.04 | +1.14% | 1.72 | 1.82% |
| 2025-05-16 | 70.64 | 71.91 | 70.15 | 71.22 | -0.01% | 1.24 | 1.31% |
| 2025-05-15 | 72.50 | 72.95 | 69.95 | 71.23 | -2.84% | 2.23 | 2.37% |
| 2025-05-14 | 72.40 | 75.65 | 72.28 | 73.32 | +1.21% | 2.81 | 2.85% |
| 2025-05-13 | 73.66 | 74.95 | 71.91 | 72.44 | +0.03% | 2.04 | 2.09% |
| 2025-05-12 | 70.98 | 73.85 | 70.54 | 72.42 | +3.11% | 2.28 | 2.38% |
| 2025-05-09 | 74.01 | 74.31 | 69.36 | 70.24 | -4.95% | 2.82 | 3.00% |
| 2025-05-08 | 74.01 | 74.78 | 73.20 | 73.90 | -0.28% | 1.78 | 1.82% |
| 2025-05-07 | 75.65 | 77.39 | 73.20 | 74.11 | -1.65% | 2.48 | 2.49% |
| 2025-05-06 | 72.20 | 75.68 | 71.78 | 75.35 | +5.91% | 3.15 | 3.22% |