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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 101.50 | 101.70 | 97.56 | 97.57 | -2.61% | 2.88 | 1.22% |
| 2025-11-19 | 100.66 | 102.58 | 99.65 | 100.18 | -0.97% | 3.34 | 1.38% |
| 2025-11-18 | 98.81 | 102.00 | 98.08 | 101.16 | +2.33% | 5.16 | 2.13% |
| 2025-11-17 | 97.64 | 99.19 | 96.81 | 98.86 | +1.08% | 3.30 | 1.41% |
| 2025-11-14 | 97.98 | 99.44 | 97.45 | 97.80 | -0.86% | 2.65 | 1.12% |
| 2025-11-13 | 97.88 | 99.26 | 97.28 | 98.65 | +1.56% | 2.93 | 1.24% |
| 2025-11-12 | 98.88 | 99.50 | 96.62 | 97.13 | -2.82% | 3.96 | 1.69% |
| 2025-11-11 | 103.00 | 103.00 | 99.91 | 99.95 | -2.60% | 4.28 | 1.77% |
| 2025-11-10 | 100.55 | 104.75 | 100.21 | 102.62 | +2.60% | 5.16 | 2.10% |
| 2025-11-07 | 100.70 | 100.88 | 99.31 | 100.02 | -1.63% | 3.06 | 1.28% |
| 2025-11-06 | 100.69 | 102.05 | 100.19 | 101.68 | +0.98% | 3.84 | 1.58% |
| 2025-11-05 | 98.54 | 101.37 | 98.30 | 100.69 | +0.51% | 3.63 | 1.52% |
| 2025-11-04 | 102.50 | 102.89 | 99.66 | 100.18 | -2.84% | 4.60 | 1.90% |
| 2025-11-03 | 103.66 | 104.28 | 99.88 | 103.11 | -1.41% | 6.93 | 2.85% |
| 2025-10-31 | 106.90 | 107.60 | 104.23 | 104.58 | -2.49% | 7.91 | 3.12% |
| 2025-10-30 | 111.85 | 112.00 | 106.22 | 107.25 | -7.34% | 13.69 | 5.28% |
| 2025-10-29 | 114.60 | 116.00 | 112.68 | 115.74 | +1.53% | 8.35 | 3.05% |
| 2025-10-28 | 109.10 | 117.56 | 108.17 | 114.00 | +3.01% | 13.58 | 4.95% |
| 2025-10-27 | 109.01 | 111.18 | 108.00 | 110.67 | +2.01% | 8.86 | 3.37% |
| 2025-10-24 | 104.00 | 108.99 | 103.50 | 108.49 | +5.13% | 10.94 | 4.27% |