东芯股份 sh.688110
138.83
+0.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 141.80 | 144.79 | 136.00 | 138.83 | +0.09% | 38.50 | 6.24% |
| 2026-05-21 | 153.45 | 157.80 | 138.01 | 138.70 | -15.81% | 69.88 | 10.62% |
| 2026-05-20 | 160.16 | 166.58 | 158.13 | 164.75 | +1.01% | 36.36 | 5.06% |
| 2026-05-19 | 155.00 | 163.25 | 153.00 | 163.10 | +3.37% | 30.69 | 4.39% |
| 2026-05-18 | 155.99 | 162.25 | 154.00 | 157.78 | +1.06% | 26.11 | 3.71% |
| 2026-05-15 | 158.80 | 161.98 | 153.00 | 156.12 | -2.17% | 31.60 | 4.55% |
| 2026-05-14 | 166.20 | 167.16 | 159.51 | 159.59 | -2.51% | 27.97 | 3.89% |
| 2026-05-13 | 151.10 | 164.50 | 149.01 | 163.70 | +5.57% | 42.31 | 6.09% |
| 2026-05-12 | 161.00 | 162.87 | 153.77 | 155.06 | -6.19% | 42.04 | 6.05% |
| 2026-05-11 | 160.04 | 170.70 | 156.66 | 165.30 | +6.76% | 52.19 | 7.18% |
| 2026-05-08 | 152.01 | 156.90 | 151.01 | 154.83 | -0.39% | 35.40 | 5.20% |
| 2026-05-07 | 152.62 | 160.50 | 147.89 | 155.43 | +1.59% | 53.93 | 7.80% |
| 2026-05-06 | 145.67 | 156.88 | 144.51 | 153.00 | +6.42% | 61.57 | 9.14% |
| 2026-04-30 | 142.10 | 145.30 | 137.11 | 143.77 | +6.58% | 50.19 | 8.03% |
| 2026-04-29 | 129.00 | 136.89 | 128.82 | 134.90 | +2.39% | 29.77 | 5.05% |
| 2026-04-28 | 132.52 | 135.88 | 130.39 | 131.75 | -0.90% | 27.79 | 4.73% |
| 2026-04-27 | 126.92 | 135.80 | 126.02 | 132.94 | +12.33% | 41.06 | 7.05% |
| 2026-04-24 | 116.97 | 120.80 | 115.62 | 118.35 | +1.46% | 16.67 | 3.18% |
| 2026-04-23 | 120.50 | 121.57 | 115.10 | 116.65 | -3.00% | 16.33 | 3.13% |
| 2026-04-22 | 115.32 | 121.05 | 114.48 | 120.26 | +3.42% | 16.47 | 3.15% |