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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.82 | 36.35 | 34.58 | 35.50 | -0.03% | 5.03 | 3.19% |
| 2025-07-21 | 34.99 | 35.66 | 34.50 | 35.51 | +3.02% | 4.01 | 2.57% |
| 2025-07-18 | 34.33 | 34.62 | 33.94 | 34.47 | +0.15% | 2.35 | 1.55% |
| 2025-07-17 | 33.31 | 34.46 | 33.31 | 34.42 | +2.44% | 3.50 | 2.33% |
| 2025-07-16 | 32.89 | 33.99 | 32.81 | 33.60 | +1.66% | 3.71 | 2.50% |
| 2025-07-15 | 31.77 | 33.66 | 31.42 | 33.05 | +4.00% | 4.43 | 3.08% |
| 2025-07-14 | 31.86 | 32.48 | 31.69 | 31.78 | -1.27% | 2.33 | 1.64% |
| 2025-07-11 | 31.60 | 32.27 | 31.21 | 32.19 | +1.90% | 2.83 | 2.01% |
| 2025-07-10 | 31.46 | 31.76 | 30.90 | 31.59 | +0.06% | 1.82 | 1.32% |
| 2025-07-09 | 31.82 | 32.17 | 31.50 | 31.57 | -1.03% | 2.25 | 1.60% |
| 2025-07-08 | 31.81 | 32.10 | 31.52 | 31.90 | +0.03% | 2.54 | 1.80% |
| 2025-07-07 | 31.25 | 32.28 | 30.97 | 31.89 | +2.34% | 3.67 | 2.61% |
| 2025-07-04 | 31.39 | 32.78 | 30.93 | 31.16 | +1.50% | 4.98 | 3.55% |
| 2025-07-03 | 29.96 | 30.93 | 29.82 | 30.70 | +2.61% | 2.26 | 1.68% |
| 2025-07-02 | 30.50 | 30.59 | 29.88 | 29.92 | -2.25% | 1.74 | 1.31% |
| 2025-07-01 | 30.99 | 31.10 | 30.53 | 30.61 | -0.16% | 1.79 | 1.32% |
| 2025-06-30 | 30.78 | 30.86 | 30.44 | 30.66 | +0.26% | 1.85 | 1.37% |
| 2025-06-27 | 30.36 | 31.00 | 30.00 | 30.58 | +1.90% | 2.38 | 1.76% |
| 2025-06-26 | 30.79 | 30.79 | 30.00 | 30.01 | -1.86% | 2.17 | 1.61% |
| 2025-06-25 | 30.50 | 30.65 | 30.13 | 30.58 | +1.06% | 2.23 | 1.66% |