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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 176.53 | 178.46 | 171.19 | 175.64 | +1.33% | 8.91 | 3.86% |
| 2026-02-13 | 169.04 | 179.41 | 165.31 | 173.32 | +3.00% | 11.55 | 4.99% |
| 2026-02-12 | 164.55 | 170.33 | 164.15 | 168.28 | +2.46% | 6.85 | 3.08% |
| 2026-02-11 | 167.08 | 167.79 | 162.85 | 164.24 | -0.72% | 6.31 | 2.90% |
| 2026-02-10 | 165.91 | 168.83 | 164.16 | 165.43 | -0.49% | 4.55 | 2.07% |
| 2026-02-09 | 164.65 | 167.49 | 162.62 | 166.24 | +3.04% | 6.55 | 2.99% |
| 2026-02-06 | 162.58 | 165.33 | 160.86 | 161.34 | -3.02% | 6.96 | 3.24% |
| 2026-02-05 | 164.55 | 167.98 | 161.82 | 166.36 | -1.40% | 7.64 | 3.51% |
| 2026-02-04 | 170.50 | 171.57 | 165.55 | 168.72 | -2.21% | 7.15 | 3.22% |
| 2026-02-03 | 168.92 | 173.42 | 167.79 | 172.53 | +4.14% | 7.59 | 3.36% |
| 2026-02-02 | 175.32 | 179.19 | 165.44 | 165.68 | -7.20% | 11.08 | 4.93% |
| 2026-01-30 | 173.51 | 180.20 | 168.81 | 178.53 | +3.06% | 12.83 | 5.56% |
| 2026-01-29 | 188.39 | 190.33 | 173.22 | 173.22 | -8.00% | 13.37 | 5.64% |
| 2026-01-28 | 186.49 | 192.77 | 183.84 | 188.28 | -0.62% | 10.30 | 4.15% |
| 2026-01-27 | 183.30 | 193.67 | 176.75 | 189.46 | +4.33% | 13.38 | 5.45% |
| 2026-01-26 | 183.50 | 186.48 | 177.17 | 181.60 | -0.80% | 10.90 | 4.53% |
| 2026-01-23 | 186.11 | 188.48 | 177.01 | 183.06 | -0.37% | 14.11 | 5.91% |
| 2026-01-22 | 195.46 | 196.38 | 182.62 | 183.75 | -5.45% | 18.19 | 7.36% |
| 2026-01-21 | 175.27 | 200.59 | 174.52 | 194.35 | +16.26% | 27.32 | 10.87% |
| 2026-01-20 | 168.74 | 173.52 | 163.27 | 167.16 | -2.09% | 11.86 | 5.38% |