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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 130.56 | 134.19 | 128.03 | 128.38 | -1.87% | 7.35 | 4.24% |
| 2025-12-17 | 120.65 | 132.15 | 120.65 | 130.82 | +8.41% | 12.30 | 7.27% |
| 2025-12-16 | 124.10 | 126.30 | 118.95 | 120.67 | -2.55% | 4.28 | 2.67% |
| 2025-12-15 | 123.88 | 125.55 | 122.25 | 123.82 | -1.11% | 3.96 | 2.42% |
| 2025-12-12 | 126.65 | 126.65 | 120.79 | 125.22 | -1.05% | 5.70 | 3.49% |
| 2025-12-11 | 130.14 | 130.89 | 126.31 | 126.54 | -2.41% | 5.37 | 3.17% |
| 2025-12-10 | 127.65 | 130.51 | 124.03 | 129.67 | +1.93% | 8.61 | 5.10% |
| 2025-12-09 | 124.14 | 129.52 | 123.96 | 127.22 | +1.29% | 8.24 | 4.92% |
| 2025-12-08 | 118.18 | 128.15 | 118.18 | 125.60 | +8.95% | 11.41 | 6.96% |
| 2025-12-05 | 113.37 | 117.17 | 110.08 | 115.27 | +1.97% | 4.32 | 2.85% |
| 2025-12-04 | 112.16 | 113.94 | 110.23 | 113.05 | +0.41% | 2.39 | 1.61% |
| 2025-12-03 | 111.89 | 115.35 | 111.89 | 112.59 | -0.34% | 2.85 | 1.90% |
| 2025-12-02 | 116.53 | 116.68 | 112.69 | 112.97 | -3.25% | 3.96 | 2.63% |
| 2025-12-01 | 114.13 | 118.01 | 111.79 | 116.76 | +3.54% | 7.06 | 4.59% |
| 2025-11-28 | 111.00 | 113.97 | 110.47 | 112.77 | +1.15% | 2.46 | 1.65% |
| 2025-11-27 | 110.73 | 114.79 | 110.73 | 111.48 | -0.51% | 3.01 | 2.01% |
| 2025-11-26 | 110.70 | 113.85 | 109.83 | 112.05 | +0.46% | 3.74 | 2.52% |
| 2025-11-25 | 109.92 | 114.07 | 109.92 | 111.54 | +2.00% | 3.66 | 2.48% |
| 2025-11-24 | 106.72 | 110.36 | 106.70 | 109.36 | +3.45% | 4.19 | 2.91% |
| 2025-11-21 | 110.40 | 111.52 | 105.70 | 105.71 | -6.16% | 4.70 | 3.30% |