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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 82.85 | 83.70 | 82.25 | 82.30 | -0.66% | 2.61 | 1.31% |
| 2025-07-22 | 81.41 | 82.97 | 81.20 | 82.85 | +1.71% | 3.18 | 1.62% |
| 2025-07-21 | 81.71 | 81.82 | 81.02 | 81.46 | -0.32% | 2.04 | 1.04% |
| 2025-07-18 | 81.38 | 82.35 | 80.92 | 81.72 | -0.66% | 2.34 | 1.20% |
| 2025-07-17 | 82.00 | 82.47 | 81.67 | 82.26 | -0.06% | 1.63 | 0.83% |
| 2025-07-16 | 81.79 | 83.21 | 81.60 | 82.31 | +0.64% | 1.78 | 0.90% |
| 2025-07-15 | 81.42 | 82.25 | 81.14 | 81.79 | 0.00% | 1.52 | 0.78% |
| 2025-07-14 | 82.16 | 82.45 | 81.41 | 81.79 | -0.46% | 1.46 | 0.74% |
| 2025-07-11 | 81.90 | 82.42 | 81.38 | 82.17 | +0.29% | 1.95 | 0.99% |
| 2025-07-10 | 81.08 | 82.19 | 80.75 | 81.93 | +1.00% | 2.02 | 1.03% |
| 2025-07-09 | 81.40 | 81.53 | 80.80 | 81.12 | -0.31% | 1.29 | 0.67% |
| 2025-07-08 | 80.18 | 81.58 | 80.12 | 81.37 | +1.48% | 1.73 | 0.89% |
| 2025-07-07 | 80.31 | 80.62 | 79.91 | 80.18 | -0.17% | 0.94 | 0.49% |
| 2025-07-04 | 81.15 | 81.68 | 80.01 | 80.32 | -1.03% | 1.46 | 0.76% |
| 2025-07-03 | 80.78 | 81.33 | 80.49 | 81.16 | +0.45% | 1.17 | 0.60% |
| 2025-07-02 | 81.12 | 81.17 | 80.13 | 80.80 | -0.63% | 1.35 | 0.70% |
| 2025-07-01 | 81.25 | 82.20 | 80.89 | 81.31 | +0.05% | 1.46 | 0.75% |
| 2025-06-30 | 81.00 | 81.89 | 81.00 | 81.27 | +0.63% | 1.42 | 0.73% |
| 2025-06-27 | 80.80 | 81.35 | 80.19 | 80.76 | +0.86% | 1.82 | 0.94% |
| 2025-06-26 | 81.00 | 81.02 | 80.01 | 80.07 | -1.00% | 1.43 | 0.74% |