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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 80.92 | 80.92 | 79.80 | 80.24 | -0.87% | 0.92 | 0.48% |
| 2025-05-26 | 81.14 | 81.37 | 80.56 | 80.94 | +0.48% | 0.82 | 0.42% |
| 2025-05-23 | 81.96 | 82.17 | 80.55 | 80.56 | -2.17% | 1.69 | 0.86% |
| 2025-05-22 | 82.42 | 83.88 | 82.12 | 82.34 | +0.14% | 2.13 | 1.06% |
| 2025-05-21 | 82.11 | 83.83 | 81.28 | 82.22 | +0.01% | 2.00 | 1.01% |
| 2025-05-20 | 81.93 | 82.51 | 81.57 | 82.21 | +0.39% | 0.90 | 0.45% |
| 2025-05-19 | 81.90 | 82.30 | 81.15 | 81.89 | -0.01% | 0.91 | 0.46% |
| 2025-05-16 | 82.12 | 82.73 | 81.83 | 81.90 | -0.43% | 0.94 | 0.47% |
| 2025-05-15 | 83.74 | 83.75 | 82.06 | 82.26 | -1.74% | 1.24 | 0.62% |
| 2025-05-14 | 83.43 | 84.22 | 82.98 | 83.72 | +0.30% | 1.32 | 0.66% |
| 2025-05-13 | 84.41 | 84.69 | 83.38 | 83.47 | -0.21% | 1.34 | 0.66% |
| 2025-05-12 | 83.03 | 83.80 | 82.78 | 83.65 | +1.64% | 1.34 | 0.67% |
| 2025-05-09 | 84.14 | 84.14 | 82.29 | 82.30 | -2.48% | 1.65 | 0.82% |
| 2025-05-08 | 83.91 | 84.76 | 83.67 | 84.39 | +0.32% | 1.38 | 0.68% |
| 2025-05-07 | 85.51 | 85.70 | 83.52 | 84.13 | -0.46% | 1.92 | 0.94% |
| 2025-05-06 | 82.09 | 85.16 | 82.09 | 84.51 | +3.34% | 2.64 | 1.30% |