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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 106.02 | 109.87 | 104.59 | 107.00 | +1.79% | 4.90 | 1.92% |
| 2026-02-13 | 106.38 | 107.20 | 105.08 | 105.12 | -2.08% | 4.28 | 1.68% |
| 2026-02-12 | 103.50 | 107.82 | 103.43 | 107.35 | +3.92% | 7.30 | 2.87% |
| 2026-02-11 | 103.30 | 105.20 | 103.05 | 103.30 | -0.51% | 3.16 | 1.27% |
| 2026-02-10 | 104.33 | 104.99 | 103.71 | 103.83 | -0.76% | 2.83 | 1.13% |
| 2026-02-09 | 104.40 | 105.98 | 103.04 | 104.63 | +1.88% | 4.31 | 1.72% |
| 2026-02-06 | 104.00 | 104.86 | 102.50 | 102.70 | -2.89% | 4.44 | 1.79% |
| 2026-02-05 | 102.35 | 106.88 | 100.29 | 105.76 | +2.48% | 6.97 | 2.82% |
| 2026-02-04 | 104.02 | 104.30 | 101.67 | 103.20 | -1.82% | 4.34 | 1.76% |
| 2026-02-03 | 104.48 | 106.40 | 103.80 | 105.11 | +2.06% | 5.24 | 2.09% |
| 2026-02-02 | 110.15 | 110.19 | 102.98 | 102.99 | -6.90% | 9.45 | 3.75% |
| 2026-01-30 | 110.01 | 112.65 | 106.66 | 110.62 | -0.38% | 7.84 | 2.99% |
| 2026-01-29 | 114.15 | 116.00 | 111.00 | 111.04 | -3.52% | 8.72 | 3.22% |
| 2026-01-28 | 111.44 | 117.06 | 111.44 | 115.09 | +3.41% | 13.28 | 4.83% |
| 2026-01-27 | 107.68 | 112.87 | 105.30 | 111.30 | +2.36% | 10.58 | 4.04% |
| 2026-01-26 | 111.80 | 113.80 | 107.71 | 108.73 | -2.22% | 8.10 | 3.07% |
| 2026-01-23 | 107.95 | 111.90 | 107.68 | 111.20 | +3.01% | 10.51 | 3.98% |
| 2026-01-22 | 107.50 | 108.85 | 104.77 | 107.95 | +0.95% | 8.63 | 3.37% |
| 2026-01-21 | 104.00 | 107.80 | 103.80 | 106.93 | +1.99% | 7.60 | 2.97% |
| 2026-01-20 | 106.19 | 106.83 | 104.00 | 104.84 | -1.27% | 5.64 | 2.24% |