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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 146.66 | 153.44 | 142.91 | 144.60 | -0.05% | 12.31 | 6.33% |
| 2025-09-16 | 146.60 | 150.80 | 143.61 | 144.67 | -0.64% | 11.21 | 5.79% |
| 2025-09-15 | 150.60 | 152.18 | 144.59 | 145.61 | -3.05% | 10.12 | 5.18% |
| 2025-09-12 | 148.78 | 155.15 | 146.10 | 150.19 | -0.92% | 12.89 | 6.51% |
| 2025-09-11 | 137.02 | 156.75 | 136.70 | 151.58 | +10.87% | 20.22 | 10.46% |
| 2025-09-10 | 131.16 | 139.01 | 131.16 | 136.72 | +5.77% | 12.19 | 6.82% |
| 2025-09-09 | 131.44 | 133.73 | 127.95 | 129.27 | -3.41% | 6.67 | 3.87% |
| 2025-09-08 | 139.62 | 139.73 | 125.57 | 133.83 | -3.15% | 13.21 | 7.65% |
| 2025-09-05 | 121.38 | 139.71 | 121.38 | 138.19 | +13.85% | 13.10 | 7.64% |
| 2025-09-04 | 134.13 | 138.20 | 118.46 | 121.38 | -9.09% | 12.09 | 7.29% |
| 2025-09-03 | 130.17 | 139.81 | 130.17 | 133.51 | +1.38% | 10.07 | 5.66% |
| 2025-09-02 | 144.48 | 151.96 | 130.00 | 131.70 | -7.65% | 16.66 | 8.97% |
| 2025-09-01 | 148.57 | 159.55 | 139.84 | 142.61 | -2.12% | 14.84 | 7.65% |
| 2025-08-29 | 139.91 | 145.70 | 136.69 | 145.70 | +2.67% | 15.07 | 8.11% |
| 2025-08-28 | 131.64 | 143.49 | 127.73 | 141.91 | +14.26% | 19.91 | 11.12% |
| 2025-08-27 | 127.04 | 132.92 | 124.13 | 124.20 | -3.31% | 9.99 | 5.86% |
| 2025-08-26 | 131.44 | 131.44 | 126.20 | 128.46 | -2.60% | 6.55 | 3.86% |
| 2025-08-25 | 132.64 | 134.32 | 127.16 | 131.89 | +2.52% | 10.11 | 5.85% |
| 2025-08-22 | 123.77 | 132.50 | 123.65 | 128.65 | +3.34% | 10.82 | 6.36% |
| 2025-08-21 | 129.25 | 129.25 | 123.59 | 124.49 | -3.19% | 7.50 | 4.52% |