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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 172.43 | 182.79 | 167.14 | 180.99 | +8.33% | 11.15 | 4.84% |
| 2026-03-23 | 169.53 | 176.40 | 166.20 | 167.08 | -4.43% | 8.31 | 3.69% |
| 2026-03-20 | 171.49 | 180.01 | 170.53 | 174.82 | +4.00% | 12.41 | 5.33% |
| 2026-03-19 | 172.55 | 175.40 | 167.05 | 168.10 | -4.98% | 6.60 | 2.93% |
| 2026-03-18 | 172.93 | 178.47 | 170.90 | 176.91 | +4.02% | 7.98 | 3.44% |
| 2026-03-17 | 179.06 | 180.50 | 169.61 | 170.07 | -4.45% | 7.29 | 3.17% |
| 2026-03-16 | 176.02 | 178.51 | 165.21 | 177.99 | -0.46% | 10.52 | 4.64% |
| 2026-03-13 | 184.49 | 188.08 | 178.81 | 178.81 | -3.60% | 10.55 | 4.39% |
| 2026-03-12 | 186.52 | 190.39 | 179.75 | 185.49 | -1.32% | 6.73 | 2.76% |
| 2026-03-11 | 192.08 | 195.46 | 186.83 | 187.96 | -2.20% | 6.78 | 2.70% |
| 2026-03-10 | 183.10 | 192.85 | 183.10 | 192.19 | +7.97% | 8.53 | 3.43% |
| 2026-03-09 | 177.51 | 179.51 | 166.54 | 178.01 | -5.29% | 11.33 | 4.97% |
| 2026-03-06 | 184.50 | 192.96 | 183.20 | 187.96 | +0.67% | 9.41 | 3.77% |
| 2026-03-05 | 190.19 | 193.05 | 183.03 | 186.71 | +2.08% | 8.24 | 3.32% |
| 2026-03-04 | 182.28 | 189.34 | 180.50 | 182.91 | -1.71% | 7.88 | 3.24% |
| 2026-03-03 | 199.95 | 203.44 | 184.49 | 186.09 | -7.50% | 11.90 | 4.72% |
| 2026-03-02 | 194.38 | 205.24 | 194.38 | 201.17 | +1.37% | 11.99 | 4.52% |
| 2026-02-27 | 196.46 | 200.85 | 193.57 | 198.46 | -1.24% | 9.19 | 3.54% |
| 2026-02-26 | 188.36 | 203.21 | 188.36 | 200.95 | +8.12% | 15.93 | 6.10% |
| 2026-02-25 | 176.52 | 188.36 | 172.65 | 185.86 | +5.82% | 12.54 | 5.20% |