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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 105.40 | 107.49 | 104.22 | 106.88 | +1.15% | 7.11 | 2.80% |
| 2025-09-16 | 104.11 | 106.11 | 103.80 | 105.66 | +0.48% | 5.98 | 2.38% |
| 2025-09-15 | 110.00 | 110.99 | 105.00 | 105.15 | -0.37% | 10.29 | 4.01% |
| 2025-09-12 | 105.99 | 107.88 | 105.30 | 105.54 | -0.62% | 8.67 | 3.40% |
| 2025-09-11 | 102.64 | 106.71 | 102.00 | 106.20 | +2.85% | 7.88 | 3.13% |
| 2025-09-10 | 104.31 | 105.34 | 102.11 | 103.26 | -1.33% | 5.83 | 2.35% |
| 2025-09-09 | 105.15 | 106.88 | 104.18 | 104.65 | -1.71% | 5.73 | 2.28% |
| 2025-09-08 | 106.00 | 107.29 | 104.14 | 106.47 | +2.07% | 9.19 | 3.62% |
| 2025-09-05 | 100.41 | 104.90 | 99.38 | 104.31 | +3.88% | 8.33 | 3.40% |
| 2025-09-04 | 104.65 | 106.69 | 98.02 | 100.41 | -4.37% | 11.27 | 4.58% |
| 2025-09-03 | 105.00 | 108.00 | 104.00 | 105.00 | +0.62% | 10.08 | 3.98% |
| 2025-09-02 | 108.77 | 109.60 | 103.77 | 104.35 | -4.89% | 12.41 | 4.89% |
| 2025-09-01 | 111.00 | 112.00 | 106.86 | 109.72 | +0.51% | 15.20 | 5.82% |
| 2025-08-29 | 108.40 | 114.50 | 108.05 | 109.16 | +1.04% | 27.18 | 10.27% |
| 2025-08-28 | 102.70 | 108.04 | 102.02 | 108.04 | +10.00% | 20.57 | 8.05% |
| 2025-08-27 | 98.11 | 102.20 | 97.13 | 98.22 | +0.12% | 11.74 | 4.92% |
| 2025-08-26 | 98.10 | 99.31 | 96.50 | 98.10 | +0.02% | 6.97 | 2.98% |
| 2025-08-25 | 99.00 | 102.50 | 97.00 | 98.08 | -0.62% | 9.66 | 4.07% |
| 2025-08-22 | 96.80 | 99.48 | 96.80 | 98.69 | +1.88% | 8.92 | 3.79% |
| 2025-08-21 | 98.80 | 99.49 | 96.36 | 96.87 | -1.05% | 5.80 | 2.47% |