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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 115.58 | 116.65 | 111.42 | 112.65 | -0.91% | 3.48 | 2.32% |
| 2025-11-19 | 115.68 | 116.57 | 112.77 | 113.69 | -1.72% | 2.34 | 1.55% |
| 2025-11-18 | 114.08 | 118.67 | 112.89 | 115.67 | +1.50% | 3.41 | 2.22% |
| 2025-11-17 | 115.68 | 117.49 | 112.61 | 113.97 | -0.63% | 3.92 | 2.58% |
| 2025-11-14 | 117.68 | 118.38 | 114.49 | 114.69 | -3.90% | 3.40 | 2.21% |
| 2025-11-13 | 114.98 | 121.43 | 114.98 | 119.34 | +3.12% | 6.02 | 3.83% |
| 2025-11-12 | 114.37 | 117.65 | 113.79 | 115.73 | -1.68% | 3.54 | 2.32% |
| 2025-11-11 | 121.63 | 124.55 | 117.23 | 117.71 | -3.02% | 5.11 | 3.23% |
| 2025-11-10 | 122.54 | 128.22 | 118.46 | 121.37 | +0.52% | 7.12 | 4.39% |
| 2025-11-07 | 118.55 | 124.02 | 117.80 | 120.74 | -0.13% | 5.77 | 3.61% |
| 2025-11-06 | 118.51 | 121.25 | 116.08 | 120.90 | +3.81% | 6.24 | 3.97% |
| 2025-11-05 | 114.72 | 117.71 | 113.73 | 116.46 | -1.73% | 4.58 | 3.00% |
| 2025-11-04 | 120.55 | 122.15 | 117.05 | 118.51 | -1.79% | 4.44 | 2.83% |
| 2025-11-03 | 122.10 | 123.55 | 116.39 | 120.67 | -3.20% | 7.51 | 4.75% |
| 2025-10-31 | 129.13 | 130.59 | 124.66 | 124.66 | -3.03% | 7.05 | 4.21% |
| 2025-10-30 | 129.74 | 133.53 | 126.25 | 128.56 | -9.53% | 15.13 | 8.79% |
| 2025-10-29 | 137.02 | 142.60 | 134.45 | 142.10 | +5.45% | 12.65 | 6.88% |
| 2025-10-28 | 135.63 | 138.52 | 133.63 | 134.76 | -2.07% | 9.10 | 5.08% |
| 2025-10-27 | 137.49 | 141.61 | 136.51 | 137.60 | +1.90% | 9.60 | 5.24% |
| 2025-10-24 | 132.64 | 136.29 | 129.76 | 135.04 | +4.20% | 8.58 | 4.85% |