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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 80.30 | 80.95 | 79.80 | 80.88 | +0.84% | 1.94 | 1.01% |
| 2025-06-24 | 78.18 | 80.35 | 78.01 | 80.21 | +2.86% | 2.07 | 1.08% |
| 2025-06-23 | 76.53 | 78.29 | 76.50 | 77.98 | +0.96% | 1.09 | 0.58% |
| 2025-06-20 | 78.03 | 78.88 | 77.19 | 77.24 | -0.97% | 1.22 | 0.66% |
| 2025-06-19 | 78.70 | 79.32 | 77.89 | 78.00 | -0.99% | 1.30 | 0.69% |
| 2025-06-18 | 78.66 | 79.00 | 78.05 | 78.78 | -0.06% | 0.94 | 0.50% |
| 2025-06-17 | 78.76 | 79.30 | 78.55 | 78.83 | +0.10% | 0.85 | 0.45% |
| 2025-06-16 | 78.34 | 79.01 | 78.26 | 78.75 | +0.14% | 1.00 | 0.53% |
| 2025-06-13 | 79.16 | 79.80 | 77.95 | 78.64 | -0.85% | 2.34 | 1.24% |
| 2025-06-12 | 79.60 | 79.85 | 79.24 | 79.32 | -0.68% | 1.17 | 0.61% |
| 2025-06-11 | 79.41 | 80.45 | 79.32 | 79.86 | +0.42% | 0.99 | 0.51% |
| 2025-06-10 | 80.94 | 80.95 | 79.09 | 79.52 | -1.69% | 1.47 | 0.76% |
| 2025-06-09 | 80.40 | 81.04 | 80.26 | 80.89 | +0.62% | 1.08 | 0.55% |
| 2025-06-06 | 80.64 | 80.74 | 80.13 | 80.40 | -0.31% | 1.05 | 0.54% |
| 2025-06-05 | 80.01 | 80.79 | 79.56 | 80.64 | +0.87% | 1.39 | 0.72% |
| 2025-06-04 | 79.47 | 80.30 | 79.26 | 79.95 | +0.99% | 0.90 | 0.47% |
| 2025-06-03 | 79.36 | 79.72 | 78.96 | 79.17 | -0.49% | 1.21 | 0.63% |
| 2025-05-30 | 80.80 | 80.80 | 79.50 | 79.55 | -1.79% | 1.07 | 0.55% |
| 2025-05-29 | 79.94 | 81.11 | 79.69 | 81.00 | +1.68% | 1.23 | 0.63% |
| 2025-05-28 | 80.33 | 80.55 | 79.54 | 79.66 | -0.72% | 0.90 | 0.46% |