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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 104.70 | 104.74 | 101.04 | 103.20 | -2.18% | 8.11 | 3.31% |
| 2025-10-22 | 112.10 | 112.39 | 105.00 | 105.50 | -7.06% | 13.93 | 5.40% |
| 2025-10-21 | 114.18 | 117.56 | 112.46 | 113.52 | -1.50% | 14.29 | 5.23% |
| 2025-10-20 | 114.80 | 118.73 | 113.30 | 115.25 | +2.80% | 12.48 | 4.50% |
| 2025-10-17 | 116.28 | 119.63 | 111.72 | 112.11 | -2.61% | 13.49 | 4.88% |
| 2025-10-16 | 110.62 | 121.65 | 110.01 | 115.11 | +4.06% | 19.70 | 6.99% |
| 2025-10-15 | 108.60 | 113.00 | 108.60 | 110.62 | +1.86% | 8.28 | 3.11% |
| 2025-10-14 | 116.00 | 116.00 | 108.58 | 108.60 | -6.54% | 13.11 | 4.88% |
| 2025-10-13 | 107.00 | 116.85 | 106.51 | 116.20 | +3.52% | 14.39 | 5.34% |
| 2025-10-10 | 114.01 | 116.00 | 110.80 | 112.25 | -3.07% | 11.85 | 4.38% |
| 2025-10-09 | 111.00 | 118.68 | 109.96 | 115.80 | +5.27% | 16.69 | 6.10% |
| 2025-09-30 | 110.69 | 112.10 | 109.16 | 110.00 | -0.69% | 9.08 | 3.42% |
| 2025-09-29 | 111.00 | 111.92 | 107.75 | 110.76 | -1.05% | 9.00 | 3.42% |
| 2025-09-26 | 110.88 | 114.86 | 110.88 | 111.93 | +0.18% | 10.50 | 3.89% |
| 2025-09-25 | 113.00 | 115.06 | 111.07 | 111.73 | -1.12% | 13.22 | 4.91% |
| 2025-09-24 | 107.00 | 113.00 | 106.44 | 113.00 | +4.55% | 18.59 | 7.01% |
| 2025-09-23 | 107.60 | 108.23 | 102.90 | 108.08 | -0.10% | 11.22 | 4.44% |
| 2025-09-22 | 106.98 | 109.79 | 105.10 | 108.19 | +1.94% | 10.34 | 4.01% |
| 2025-09-19 | 109.30 | 110.27 | 106.00 | 106.13 | -2.25% | 9.16 | 3.54% |
| 2025-09-18 | 106.80 | 112.57 | 106.01 | 108.57 | +1.58% | 15.43 | 5.91% |