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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 108.90 | 109.30 | 99.90 | 104.01 | -2.81% | 10.08 | 4.10% |
| 2026-03-23 | 106.01 | 110.11 | 105.06 | 107.02 | -1.61% | 8.56 | 3.32% |
| 2026-03-20 | 107.98 | 111.66 | 105.80 | 108.77 | +0.75% | 8.74 | 3.33% |
| 2026-03-19 | 108.38 | 109.40 | 107.27 | 107.96 | -3.56% | 6.16 | 2.38% |
| 2026-03-18 | 108.58 | 114.67 | 106.15 | 111.94 | +4.36% | 8.78 | 3.34% |
| 2026-03-17 | 109.50 | 110.99 | 107.20 | 107.26 | -2.39% | 6.35 | 2.42% |
| 2026-03-16 | 106.65 | 110.86 | 104.79 | 109.89 | +2.80% | 7.27 | 2.80% |
| 2026-03-13 | 107.88 | 109.56 | 106.60 | 106.90 | -1.98% | 4.44 | 1.72% |
| 2026-03-12 | 108.04 | 111.00 | 107.46 | 109.06 | +0.91% | 6.24 | 2.39% |
| 2026-03-11 | 109.61 | 110.80 | 107.40 | 108.08 | +0.58% | 9.93 | 3.81% |
| 2026-03-10 | 100.87 | 109.21 | 100.68 | 107.46 | +8.24% | 13.74 | 5.38% |
| 2026-03-09 | 98.00 | 99.89 | 96.00 | 99.28 | -0.72% | 4.50 | 1.93% |
| 2026-03-06 | 97.71 | 101.88 | 97.01 | 100.00 | +1.92% | 3.72 | 1.56% |
| 2026-03-05 | 99.95 | 100.37 | 97.68 | 98.12 | +0.54% | 3.79 | 1.60% |
| 2026-03-04 | 98.00 | 100.18 | 97.18 | 97.59 | -0.82% | 3.90 | 1.65% |
| 2026-03-03 | 105.59 | 107.40 | 98.35 | 98.40 | -6.68% | 7.88 | 3.25% |
| 2026-03-02 | 106.66 | 108.26 | 105.28 | 105.44 | -3.11% | 6.02 | 2.36% |
| 2026-02-27 | 108.56 | 109.24 | 107.50 | 108.82 | -1.01% | 4.22 | 1.62% |
| 2026-02-26 | 110.18 | 110.98 | 108.02 | 109.93 | +1.22% | 6.53 | 2.49% |
| 2026-02-25 | 107.28 | 109.60 | 106.40 | 108.61 | +1.50% | 5.82 | 2.25% |