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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 176.29 | 183.15 | 166.54 | 170.73 | +1.04% | 15.59 | 6.78% |
| 2026-01-16 | 165.32 | 174.51 | 160.56 | 168.97 | +4.07% | 12.96 | 5.84% |
| 2026-01-15 | 160.46 | 165.32 | 155.57 | 162.35 | -0.74% | 11.93 | 5.63% |
| 2026-01-14 | 147.69 | 164.95 | 147.69 | 163.56 | +11.63% | 16.27 | 7.85% |
| 2026-01-13 | 146.17 | 153.46 | 145.80 | 146.52 | +0.03% | 7.63 | 3.87% |
| 2026-01-12 | 146.10 | 149.81 | 143.61 | 146.47 | -1.48% | 7.81 | 4.03% |
| 2026-01-09 | 139.50 | 151.35 | 137.50 | 148.67 | +4.93% | 10.14 | 5.30% |
| 2026-01-08 | 142.14 | 144.00 | 139.12 | 141.69 | -1.67% | 5.63 | 3.02% |
| 2026-01-07 | 141.11 | 148.80 | 136.63 | 144.10 | +3.64% | 9.38 | 4.96% |
| 2026-01-06 | 141.53 | 147.10 | 138.64 | 139.05 | -2.10% | 8.25 | 4.40% |
| 2026-01-05 | 135.37 | 143.11 | 135.31 | 142.03 | +5.86% | 9.09 | 4.91% |
| 2025-12-31 | 136.63 | 138.62 | 133.43 | 134.16 | -1.18% | 4.60 | 2.57% |
| 2025-12-30 | 133.13 | 139.28 | 132.82 | 135.77 | +0.81% | 5.43 | 3.00% |
| 2025-12-29 | 133.63 | 137.49 | 132.63 | 134.68 | +0.36% | 4.96 | 2.77% |
| 2025-12-26 | 134.63 | 137.11 | 133.65 | 134.20 | -1.28% | 4.47 | 2.51% |
| 2025-12-25 | 137.80 | 139.50 | 134.83 | 135.95 | -2.61% | 5.36 | 2.98% |
| 2025-12-24 | 137.51 | 141.11 | 134.23 | 139.59 | +1.51% | 9.24 | 5.08% |
| 2025-12-23 | 133.86 | 139.52 | 133.22 | 137.51 | +3.30% | 11.77 | 6.49% |
| 2025-12-22 | 126.29 | 133.48 | 126.29 | 133.12 | +6.26% | 8.14 | 4.70% |
| 2025-12-19 | 129.84 | 131.14 | 124.26 | 125.29 | -2.41% | 5.36 | 3.22% |