斯达半导 sh.603290
131.75
+7.79%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 123.78 | 134.40 | 122.49 | 131.75 | +7.79% | 23.18 | 7.50% |
| 2026-05-21 | 127.03 | 130.97 | 121.70 | 122.23 | -3.78% | 20.70 | 6.80% |
| 2026-05-20 | 122.81 | 129.52 | 122.81 | 127.03 | +2.58% | 17.58 | 5.78% |
| 2026-05-19 | 122.50 | 123.98 | 117.20 | 123.83 | +0.19% | 16.67 | 5.77% |
| 2026-05-18 | 122.99 | 128.65 | 122.58 | 123.60 | -1.08% | 16.06 | 5.36% |
| 2026-05-15 | 126.82 | 131.10 | 123.09 | 124.95 | +0.39% | 21.22 | 7.01% |
| 2026-05-14 | 130.00 | 135.00 | 124.26 | 124.46 | +0.02% | 34.01 | 11.04% |
| 2026-05-13 | 111.51 | 124.44 | 110.23 | 124.44 | +10.00% | 18.29 | 6.44% |
| 2026-05-12 | 110.50 | 115.00 | 108.88 | 113.13 | +1.78% | 13.27 | 4.92% |
| 2026-05-11 | 107.80 | 111.60 | 107.17 | 111.15 | +4.60% | 13.67 | 5.20% |
| 2026-05-08 | 105.08 | 106.97 | 102.40 | 106.26 | +0.25% | 9.72 | 3.88% |
| 2026-05-07 | 106.13 | 106.50 | 104.44 | 106.00 | +0.82% | 7.36 | 2.91% |
| 2026-05-06 | 105.79 | 108.19 | 104.69 | 105.14 | +1.17% | 9.58 | 3.77% |
| 2026-04-30 | 102.41 | 104.30 | 100.25 | 103.92 | -5.44% | 13.89 | 5.66% |
| 2026-04-29 | 110.18 | 111.06 | 106.71 | 109.90 | -1.06% | 8.12 | 3.11% |
| 2026-04-28 | 109.39 | 113.66 | 109.01 | 111.08 | +0.34% | 10.35 | 3.87% |
| 2026-04-27 | 109.00 | 111.66 | 107.55 | 110.70 | +1.84% | 9.45 | 3.59% |
| 2026-04-24 | 106.08 | 110.69 | 106.01 | 108.70 | +2.55% | 10.97 | 4.23% |
| 2026-04-23 | 101.70 | 110.50 | 101.51 | 106.00 | +4.18% | 11.67 | 4.55% |
| 2026-04-22 | 100.88 | 101.86 | 100.30 | 101.75 | +0.73% | 3.52 | 1.45% |