55.510-3.394% -1.950
- 今开
- 57.470
- 最高
- 59.650
- 最低
- 55.150
- 换手
- 2.585%
- 成交额
- 1.97亿
- 市盈率
- 198.250
- 总市值
- 74.21亿
- 流通值
- 74.21亿
- 量比
- 0.000
股票人气#--热度 78.54
均价：55.510最新：55.510 -1.950 -3.394%
模拟交易热度
0 人次挑战过 力芯微
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 力芯微 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
力芯微股票行情概况
截至最新交易时点，力芯微（688601）股价为 55.510 元，日内下跌 3.394%，总市值约 74.21 亿元。
近20个交易日涨跌幅为 -7.02%，MA5、MA10、MA20分别为 57.07元、57.8元、58.92元。
近一年最高价 68.401 元，最低价 33.22 元，当前价格距离年内高点 18.85%。以上均由本地历史行情计算。
力芯微技术指标
MA5 57.07MA10 57.8MA20 58.92MA60 51.120日涨跌 -7.02%60日涨跌 14.6%年内最高 68.401年内最低 33.22
力芯微最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 57.470 | 55.510 | 59.650 | 55.150 | -3.394% | 345.62万 | 2.585% |
| 2026-10-07 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 1.951% |
| 2026-10-06 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 1.951% |
| 2026-10-05 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 1.951% |
| 2026-10-02 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 1.951% |
| 2026-10-01 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 1.951% |
| 2026-09-30 | 59.400 | 57.460 | 59.990 | 57.130 | -3.266% | 260.79万 | 0.000% |
| 2026-09-29 | 57.000 | 59.400 | 60.400 | 56.590 | 3.466% | 303.71万 | 0.000% |
| 2026-09-28 | 60.790 | 57.410 | 62.500 | 56.820 | -5.793% | 353.37万 | 0.000% |
| 2026-09-27 | 62.240 | 60.940 | 62.870 | 60.770 | -3.054% | 196.41万 | 1.469% |
| 2026-09-24 | 62.240 | 60.940 | 62.870 | 60.770 | -3.054% | 196.41万 | 0.000% |
| 2026-09-23 | 61.080 | 62.860 | 63.880 | 60.930 | 2.914% | 377.03万 | 0.000% |
| 2026-09-22 | 63.930 | 61.080 | 64.770 | 60.850 | -2.893% | 416.60万 | 0.000% |
| 2026-09-21 | 62.070 | 62.900 | 63.540 | 61.250 | 1.961% | 327.01万 | 0.000% |
| 2026-09-18 | 59.820 | 61.690 | 62.520 | 59.820 | 3.628% | 355.02万 | 0.000% |
| 2026-09-17 | 60.530 | 59.530 | 61.630 | 58.980 | -1.766% | 365.58万 | 0.000% |
| 2026-09-16 | 57.360 | 60.600 | 60.680 | 56.740 | 5.759% | 380.05万 | 0.000% |
| 2026-09-15 | 58.080 | 57.300 | 58.350 | 56.650 | -1.377% | 278.33万 | 0.000% |
| 2026-09-14 | 55.670 | 58.100 | 58.570 | 54.100 | 4.893% | 383.33万 | 0.000% |
| 2026-09-11 | 58.460 | 55.390 | 58.980 | 54.000 | -7.219% | 666.65万 | 0.000% |
| 2026-09-10 | 60.580 | 59.700 | 61.840 | 59.580 | -1.922% | 280.53万 | 0.000% |
| 2026-09-09 | 61.880 | 60.870 | 62.900 | 60.510 | 0.845% | 441.89万 | 0.000% |
| 2026-09-08 | 61.490 | 60.360 | 61.900 | 59.600 | -1.838% | 337.88万 | 0.000% |
| 2026-09-07 | 60.550 | 61.490 | 62.600 | 59.730 | 1.620% | 476.90万 | 0.000% |
| 2026-09-04 | 62.250 | 60.510 | 62.610 | 59.600 | -1.913% | 449.53万 | 0.000% |
| 2026-09-03 | 62.500 | 61.690 | 62.500 | 60.180 | -0.146% | 451.39万 | 0.000% |
| 2026-09-02 | 63.340 | 61.780 | 65.280 | 61.000 | -3.303% | 644.52万 | 0.000% |
| 2026-09-01 | 64.080 | 63.890 | 65.290 | 63.000 | -1.191% | 693.57万 | 0.000% |
| 2026-08-31 | 53.880 | 64.660 | 65.500 | 53.000 | 18.208% | 1,621.63万 | 0.000% |
| 2026-08-28 | 54.000 | 54.700 | 56.400 | 53.400 | 0.904% | 602.77万 | 0.000% |