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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.02 | 35.80 | 32.02 | 35.22 | +6.99% | 4.47 | 2.99% |
| 2025-05-23 | 32.82 | 33.69 | 32.49 | 32.92 | +0.64% | 2.59 | 1.77% |
| 2025-05-22 | 32.26 | 32.97 | 32.25 | 32.71 | +1.02% | 1.91 | 1.32% |
| 2025-05-21 | 33.93 | 33.95 | 32.36 | 32.38 | -4.57% | 3.10 | 2.12% |
| 2025-05-20 | 33.90 | 34.55 | 33.70 | 33.93 | -0.64% | 2.52 | 1.67% |
| 2025-05-19 | 34.24 | 34.80 | 33.51 | 34.15 | +1.37% | 4.89 | 3.23% |
| 2025-05-16 | 32.66 | 33.95 | 32.35 | 33.69 | +3.47% | 3.09 | 2.11% |
| 2025-05-15 | 32.79 | 33.01 | 32.29 | 32.56 | -0.58% | 1.67 | 1.16% |
| 2025-05-14 | 33.12 | 33.40 | 32.40 | 32.75 | -1.12% | 2.38 | 1.64% |
| 2025-05-13 | 33.36 | 33.79 | 32.57 | 33.12 | -0.54% | 2.70 | 1.84% |
| 2025-05-12 | 32.00 | 33.39 | 31.98 | 33.30 | +4.45% | 4.24 | 2.91% |
| 2025-05-09 | 31.41 | 32.65 | 30.91 | 31.88 | -0.93% | 3.70 | 2.62% |
| 2025-05-08 | 32.00 | 32.45 | 31.76 | 32.18 | -0.34% | 2.79 | 1.96% |
| 2025-05-07 | 32.91 | 33.50 | 32.01 | 32.29 | -0.06% | 3.83 | 2.65% |
| 2025-05-06 | 31.76 | 32.88 | 31.50 | 32.31 | +3.39% | 3.82 | 2.68% |