斯达半导 sh.603290
139.56
+5.93%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 96.80 | 98.01 | 95.39 | 97.90 | +0.86% | 6.39 | 2.76% |
| 2025-08-19 | 98.47 | 99.80 | 96.90 | 97.07 | -1.93% | 7.36 | 3.15% |
| 2025-08-18 | 98.80 | 101.00 | 96.80 | 98.98 | +1.22% | 10.04 | 4.25% |
| 2025-08-15 | 94.03 | 98.38 | 94.01 | 97.79 | +2.94% | 8.94 | 3.87% |
| 2025-08-14 | 96.96 | 101.66 | 95.00 | 95.00 | -2.01% | 13.53 | 5.74% |
| 2025-08-13 | 95.50 | 99.88 | 95.50 | 96.95 | +0.08% | 11.08 | 4.73% |
| 2025-08-12 | 91.30 | 98.90 | 91.09 | 96.87 | +6.10% | 14.97 | 6.58% |
| 2025-08-11 | 90.61 | 92.39 | 90.45 | 91.30 | +0.87% | 6.49 | 2.97% |
| 2025-08-08 | 92.60 | 92.66 | 90.51 | 90.51 | -3.92% | 13.73 | 6.28% |
| 2025-08-07 | 85.64 | 94.20 | 85.25 | 94.20 | +10.00% | 18.63 | 8.47% |
| 2025-08-06 | 84.69 | 85.81 | 84.12 | 85.64 | +1.03% | 2.27 | 1.12% |
| 2025-08-05 | 84.99 | 85.12 | 84.51 | 84.77 | -0.22% | 1.79 | 0.88% |
| 2025-08-04 | 84.81 | 85.25 | 84.20 | 84.96 | +0.07% | 1.80 | 0.89% |
| 2025-08-01 | 85.21 | 86.10 | 84.58 | 84.90 | -0.99% | 2.38 | 1.17% |
| 2025-07-31 | 87.76 | 88.59 | 85.21 | 85.75 | -2.38% | 4.53 | 2.18% |
| 2025-07-30 | 85.96 | 89.00 | 84.60 | 87.84 | +2.15% | 5.19 | 2.50% |
| 2025-07-29 | 85.60 | 86.00 | 84.86 | 85.99 | +0.42% | 2.77 | 1.35% |
| 2025-07-28 | 86.26 | 86.26 | 85.23 | 85.63 | -0.80% | 2.48 | 1.21% |
| 2025-07-25 | 85.38 | 87.50 | 85.06 | 86.32 | +0.82% | 5.22 | 2.53% |
| 2025-07-24 | 82.30 | 86.00 | 82.20 | 85.62 | +4.03% | 5.42 | 2.68% |