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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 105.01 | 107.50 | 103.99 | 106.19 | +1.23% | 8.93 | 3.53% |
| 2026-01-16 | 102.50 | 105.80 | 102.13 | 104.90 | +3.52% | 8.52 | 3.43% |
| 2026-01-15 | 100.20 | 101.66 | 99.29 | 101.33 | +1.09% | 4.52 | 1.88% |
| 2026-01-14 | 100.69 | 102.99 | 99.18 | 100.24 | -0.56% | 5.88 | 2.42% |
| 2026-01-13 | 104.20 | 104.20 | 100.00 | 100.80 | -3.36% | 5.73 | 2.35% |
| 2026-01-12 | 101.40 | 104.58 | 101.40 | 104.30 | +3.04% | 6.66 | 2.69% |
| 2026-01-09 | 100.06 | 102.25 | 99.80 | 101.22 | +1.05% | 4.48 | 1.85% |
| 2026-01-08 | 100.10 | 101.33 | 99.78 | 100.17 | -0.81% | 3.81 | 1.58% |
| 2026-01-07 | 100.65 | 102.35 | 99.80 | 100.99 | +0.80% | 5.22 | 2.16% |
| 2026-01-06 | 99.03 | 100.94 | 99.00 | 100.19 | +1.18% | 4.84 | 2.02% |
| 2026-01-05 | 96.50 | 99.30 | 96.50 | 99.02 | +3.05% | 5.04 | 2.13% |
| 2025-12-31 | 97.99 | 98.15 | 95.70 | 96.09 | -1.55% | 3.34 | 1.44% |
| 2025-12-30 | 96.00 | 98.73 | 95.77 | 97.60 | +1.34% | 3.78 | 1.62% |
| 2025-12-29 | 96.80 | 98.30 | 96.10 | 96.31 | -0.51% | 2.41 | 1.04% |
| 2025-12-26 | 97.09 | 97.60 | 96.46 | 96.80 | -0.34% | 2.83 | 1.22% |
| 2025-12-25 | 96.05 | 97.77 | 95.50 | 97.13 | +1.12% | 3.15 | 1.36% |
| 2025-12-24 | 94.41 | 96.55 | 94.28 | 96.05 | +1.69% | 3.24 | 1.41% |
| 2025-12-23 | 95.35 | 95.77 | 94.01 | 94.45 | -0.44% | 2.46 | 1.08% |
| 2025-12-22 | 94.34 | 95.50 | 94.28 | 94.87 | +0.88% | 2.34 | 1.03% |
| 2025-12-19 | 94.05 | 94.99 | 93.91 | 94.04 | +0.27% | 1.93 | 0.85% |