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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 127.41 | 130.14 | 125.71 | 129.59 | +0.58% | 5.89 | 3.49% |
| 2025-10-22 | 124.86 | 131.44 | 123.68 | 128.85 | +1.76% | 7.95 | 4.68% |
| 2025-10-21 | 124.76 | 127.00 | 121.95 | 126.61 | +4.07% | 9.39 | 5.68% |
| 2025-10-20 | 121.87 | 125.65 | 120.44 | 121.66 | +1.28% | 4.76 | 2.93% |
| 2025-10-17 | 124.66 | 125.66 | 119.67 | 120.12 | -3.76% | 4.78 | 2.97% |
| 2025-10-16 | 128.07 | 128.95 | 123.26 | 124.81 | -3.22% | 6.13 | 3.69% |
| 2025-10-15 | 127.13 | 130.44 | 124.66 | 128.97 | +1.44% | 5.14 | 3.05% |
| 2025-10-14 | 135.63 | 136.33 | 126.35 | 127.13 | -5.33% | 6.67 | 3.86% |
| 2025-10-13 | 124.66 | 135.23 | 124.44 | 134.29 | -1.64% | 7.09 | 4.03% |
| 2025-10-10 | 137.77 | 140.60 | 133.63 | 136.53 | -3.48% | 7.58 | 4.19% |
| 2025-10-09 | 139.39 | 146.20 | 136.99 | 141.44 | +0.35% | 11.00 | 5.88% |
| 2025-09-30 | 144.60 | 148.28 | 140.61 | 140.95 | -2.97% | 10.08 | 5.33% |
| 2025-09-29 | 144.60 | 149.03 | 141.77 | 145.26 | -0.60% | 10.45 | 5.49% |
| 2025-09-26 | 157.57 | 159.56 | 144.91 | 146.14 | -8.42% | 13.81 | 6.92% |
| 2025-09-25 | 161.56 | 163.55 | 153.92 | 159.58 | -1.46% | 12.41 | 5.95% |
| 2025-09-24 | 152.58 | 169.44 | 150.62 | 161.95 | +4.02% | 18.42 | 8.63% |
| 2025-09-23 | 154.13 | 157.57 | 147.00 | 155.68 | +3.73% | 14.78 | 7.37% |
| 2025-09-22 | 148.62 | 154.56 | 146.80 | 150.09 | +0.02% | 11.22 | 5.64% |
| 2025-09-19 | 155.56 | 159.50 | 146.75 | 150.06 | -3.54% | 13.47 | 6.63% |
| 2025-09-18 | 144.46 | 164.55 | 142.95 | 155.57 | +7.59% | 20.35 | 10.06% |