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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 253.33 | 264.97 | 252.00 | 257.66 | +0.97% | 16.88 | 4.97% |
| 2026-04-21 | 241.34 | 257.29 | 238.63 | 255.18 | +4.90% | 19.97 | 6.07% |
| 2026-04-20 | 244.24 | 249.17 | 237.23 | 243.26 | +1.24% | 15.31 | 4.78% |
| 2026-04-17 | 234.16 | 244.33 | 230.15 | 240.29 | +1.74% | 18.78 | 5.95% |
| 2026-04-16 | 233.96 | 236.28 | 224.28 | 236.17 | +0.77% | 18.39 | 6.03% |
| 2026-04-15 | 248.05 | 254.09 | 232.63 | 234.36 | -0.79% | 23.23 | 7.28% |
| 2026-04-14 | 241.13 | 246.53 | 234.36 | 236.23 | -1.71% | 18.01 | 5.71% |
| 2026-04-13 | 239.74 | 246.21 | 236.35 | 240.34 | -2.63% | 15.58 | 4.91% |
| 2026-04-10 | 244.23 | 254.27 | 237.72 | 246.82 | +1.06% | 18.78 | 5.81% |
| 2026-04-09 | 238.55 | 251.26 | 234.56 | 244.23 | +2.04% | 24.23 | 7.48% |
| 2026-04-08 | 209.43 | 239.34 | 209.43 | 239.34 | +20.00% | 28.29 | 9.28% |
| 2026-04-07 | 192.35 | 205.44 | 191.68 | 199.45 | +3.63% | 11.38 | 4.34% |
| 2026-04-03 | 189.14 | 198.95 | 187.16 | 192.46 | +2.82% | 8.56 | 3.35% |
| 2026-04-02 | 191.71 | 194.25 | 185.13 | 187.19 | -3.74% | 6.10 | 2.44% |
| 2026-04-01 | 200.45 | 201.25 | 192.47 | 194.47 | +0.83% | 9.49 | 3.66% |
| 2026-03-31 | 195.46 | 199.45 | 190.38 | 192.87 | -3.09% | 12.36 | 4.81% |
| 2026-03-30 | 184.04 | 199.20 | 180.50 | 199.02 | +7.71% | 14.91 | 5.90% |
| 2026-03-27 | 175.26 | 190.06 | 173.22 | 184.78 | +2.81% | 7.79 | 3.23% |
| 2026-03-26 | 181.81 | 186.57 | 178.19 | 179.74 | -2.67% | 7.29 | 3.03% |
| 2026-03-25 | 181.87 | 190.08 | 181.30 | 184.67 | +2.03% | 9.69 | 3.95% |