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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.00 | 30.69 | 29.84 | 30.26 | +1.54% | 2.37 | 1.76% |
| 2025-06-23 | 29.32 | 30.30 | 29.18 | 29.80 | +0.64% | 2.03 | 1.54% |
| 2025-06-20 | 29.53 | 29.99 | 29.33 | 29.61 | +0.10% | 1.30 | 0.99% |
| 2025-06-19 | 29.92 | 30.31 | 29.47 | 29.58 | -1.14% | 1.50 | 1.13% |
| 2025-06-18 | 29.53 | 30.34 | 29.32 | 29.92 | +1.25% | 1.64 | 1.25% |
| 2025-06-17 | 29.69 | 30.03 | 29.37 | 29.55 | -0.34% | 1.52 | 1.16% |
| 2025-06-16 | 29.62 | 29.95 | 29.34 | 29.65 | -0.24% | 1.42 | 1.09% |
| 2025-06-13 | 30.12 | 30.39 | 29.60 | 29.72 | -2.49% | 1.90 | 1.44% |
| 2025-06-12 | 30.87 | 30.88 | 29.98 | 30.48 | -1.26% | 1.99 | 1.48% |
| 2025-06-11 | 31.25 | 31.37 | 30.85 | 30.87 | -0.90% | 1.27 | 0.93% |
| 2025-06-10 | 31.79 | 32.28 | 30.77 | 31.15 | -2.44% | 2.04 | 1.48% |
| 2025-06-09 | 31.45 | 32.33 | 31.22 | 31.93 | +1.85% | 2.20 | 1.56% |
| 2025-06-06 | 31.22 | 31.85 | 31.12 | 31.35 | -0.48% | 1.92 | 1.38% |
| 2025-06-05 | 30.60 | 31.66 | 30.40 | 31.50 | +2.94% | 2.35 | 1.70% |
| 2025-06-04 | 30.38 | 30.70 | 30.10 | 30.60 | +0.89% | 1.72 | 1.27% |
| 2025-06-03 | 31.02 | 31.70 | 30.23 | 30.33 | -3.04% | 3.07 | 2.25% |
| 2025-05-30 | 31.90 | 32.49 | 31.08 | 31.28 | -2.65% | 2.61 | 1.87% |
| 2025-05-29 | 31.69 | 32.39 | 31.50 | 32.13 | +1.68% | 2.78 | 1.96% |
| 2025-05-28 | 33.42 | 33.75 | 31.50 | 31.60 | -6.40% | 5.48 | 3.82% |
| 2025-05-27 | 36.50 | 36.97 | 33.76 | 33.76 | -4.15% | 8.63 | 5.56% |