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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 93.90 | 95.20 | 93.60 | 93.79 | -0.91% | 1.95 | 0.86% |
| 2025-12-17 | 93.51 | 94.89 | 92.30 | 94.65 | +1.01% | 2.75 | 1.23% |
| 2025-12-16 | 94.99 | 95.51 | 92.81 | 93.70 | -1.36% | 2.81 | 1.25% |
| 2025-12-15 | 97.21 | 98.45 | 94.40 | 94.99 | -3.25% | 3.77 | 1.64% |
| 2025-12-12 | 96.40 | 98.68 | 95.20 | 98.18 | +1.83% | 4.04 | 1.73% |
| 2025-12-11 | 98.56 | 98.74 | 96.41 | 96.42 | -2.15% | 2.81 | 1.20% |
| 2025-12-10 | 97.41 | 99.99 | 97.11 | 98.54 | +0.50% | 3.92 | 1.66% |
| 2025-12-09 | 98.96 | 99.10 | 97.70 | 98.05 | -1.07% | 2.34 | 0.99% |
| 2025-12-08 | 99.66 | 99.82 | 98.09 | 99.11 | +0.05% | 3.80 | 1.60% |
| 2025-12-05 | 99.00 | 99.52 | 97.00 | 99.06 | -0.14% | 3.77 | 1.60% |
| 2025-12-04 | 100.98 | 101.11 | 98.43 | 99.20 | -1.78% | 4.57 | 1.92% |
| 2025-12-03 | 94.20 | 103.00 | 94.20 | 101.00 | +7.25% | 12.53 | 5.22% |
| 2025-12-02 | 95.80 | 95.80 | 93.27 | 94.17 | -1.83% | 2.58 | 1.14% |
| 2025-12-01 | 94.70 | 96.66 | 94.01 | 95.93 | +1.57% | 3.67 | 1.60% |
| 2025-11-28 | 93.95 | 94.50 | 93.32 | 94.45 | +0.32% | 2.33 | 1.04% |
| 2025-11-27 | 94.07 | 96.10 | 94.04 | 94.15 | +0.09% | 2.77 | 1.21% |
| 2025-11-26 | 93.50 | 95.12 | 93.40 | 94.07 | +0.15% | 2.06 | 0.91% |
| 2025-11-25 | 94.45 | 95.48 | 93.91 | 93.93 | +0.11% | 2.63 | 1.16% |
| 2025-11-24 | 93.21 | 94.38 | 92.13 | 93.83 | +0.93% | 2.55 | 1.14% |
| 2025-11-21 | 95.67 | 96.46 | 92.91 | 92.97 | -4.71% | 3.99 | 1.77% |