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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 100.88 | 101.86 | 100.30 | 101.75 | +0.73% | 3.52 | 1.45% |
| 2026-04-21 | 102.01 | 102.01 | 100.00 | 101.01 | -1.30% | 3.21 | 1.33% |
| 2026-04-20 | 99.50 | 103.02 | 99.46 | 102.34 | +2.90% | 5.30 | 2.18% |
| 2026-04-17 | 99.66 | 100.28 | 98.88 | 99.46 | -0.20% | 2.96 | 1.24% |
| 2026-04-16 | 98.00 | 99.71 | 97.90 | 99.66 | -0.75% | 4.30 | 1.82% |
| 2026-04-15 | 102.80 | 102.81 | 99.90 | 100.41 | -1.62% | 4.91 | 2.03% |
| 2026-04-14 | 101.52 | 103.00 | 100.88 | 102.06 | +1.90% | 5.02 | 2.06% |
| 2026-04-13 | 99.99 | 101.21 | 99.62 | 100.16 | -0.54% | 2.80 | 1.16% |
| 2026-04-10 | 100.00 | 102.50 | 100.00 | 100.70 | +1.18% | 4.11 | 1.70% |
| 2026-04-09 | 100.20 | 100.50 | 99.07 | 99.53 | -1.94% | 3.01 | 1.26% |
| 2026-04-08 | 100.44 | 101.50 | 99.40 | 101.50 | +3.65% | 4.95 | 2.05% |
| 2026-04-07 | 97.45 | 98.34 | 96.79 | 97.93 | +0.58% | 2.59 | 1.11% |
| 2026-04-03 | 97.60 | 98.28 | 96.08 | 97.37 | +0.12% | 3.19 | 1.37% |
| 2026-04-02 | 100.85 | 100.87 | 96.92 | 97.25 | -4.47% | 5.79 | 2.46% |
| 2026-04-01 | 103.07 | 104.71 | 100.50 | 101.80 | +0.34% | 5.89 | 2.40% |
| 2026-03-31 | 107.14 | 107.14 | 101.45 | 101.45 | -5.20% | 7.34 | 2.96% |
| 2026-03-30 | 107.51 | 108.74 | 104.50 | 107.01 | -1.92% | 6.88 | 2.70% |
| 2026-03-27 | 106.00 | 109.60 | 104.94 | 109.10 | +1.47% | 7.44 | 2.88% |
| 2026-03-26 | 105.18 | 112.72 | 103.99 | 107.52 | +2.22% | 9.18 | 3.50% |
| 2026-03-25 | 104.35 | 107.16 | 103.68 | 105.18 | +1.12% | 6.92 | 2.73% |