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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 100.08 | 103.98 | 97.00 | 102.11 | -1.81% | 36.24 | 8.12% |
| 2025-08-18 | 100.29 | 106.20 | 99.11 | 103.99 | +7.01% | 41.23 | 9.09% |
| 2025-08-15 | 95.15 | 109.60 | 93.59 | 97.18 | +4.21% | 51.40 | 11.67% |
| 2025-08-14 | 88.00 | 95.98 | 88.00 | 93.25 | +4.58% | 37.14 | 9.01% |
| 2025-08-13 | 87.99 | 92.66 | 84.38 | 89.17 | +2.75% | 36.50 | 9.33% |
| 2025-08-12 | 83.78 | 89.70 | 80.88 | 86.78 | +2.54% | 39.63 | 10.44% |
| 2025-08-11 | 75.00 | 88.26 | 74.00 | 84.63 | +14.66% | 40.28 | 11.06% |
| 2025-08-08 | 71.00 | 73.81 | 67.01 | 73.81 | +0.83% | 39.41 | 12.67% |
| 2025-08-07 | 64.43 | 73.20 | 63.31 | 73.20 | +20.00% | 44.75 | 14.65% |
| 2025-08-06 | 60.86 | 63.69 | 60.50 | 61.00 | +0.21% | 33.34 | 12.22% |
| 2025-08-05 | 67.10 | 67.90 | 60.56 | 60.87 | -11.63% | 46.30 | 16.42% |
| 2025-08-04 | 61.00 | 68.88 | 60.00 | 68.88 | +20.00% | 56.67 | 19.75% |
| 2025-08-01 | 67.80 | 69.89 | 57.10 | 57.40 | -11.37% | 61.56 | 22.39% |
| 2025-07-31 | 59.50 | 64.76 | 59.03 | 64.76 | +19.99% | 20.00 | 7.22% |
| 2025-07-30 | 49.03 | 55.09 | 48.00 | 53.97 | +17.33% | 40.13 | 17.67% |
| 2025-07-29 | 39.99 | 46.00 | 39.60 | 46.00 | +20.01% | 22.06 | 11.46% |
| 2025-07-28 | 39.50 | 40.60 | 37.49 | 38.33 | +2.62% | 20.04 | 11.59% |
| 2025-07-25 | 37.64 | 37.94 | 34.47 | 37.35 | +4.33% | 9.14 | 5.73% |
| 2025-07-24 | 35.48 | 35.83 | 34.50 | 35.80 | +0.90% | 5.31 | 3.40% |
| 2025-07-23 | 35.29 | 35.86 | 35.03 | 35.48 | -0.06% | 3.33 | 2.13% |