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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 118.50 | 118.72 | 114.80 | 116.28 | -2.34% | 14.97 | 2.92% |
| 2026-04-20 | 120.59 | 122.50 | 118.89 | 119.07 | -1.79% | 15.09 | 2.84% |
| 2026-04-17 | 120.00 | 121.66 | 118.77 | 121.24 | +0.41% | 14.67 | 2.75% |
| 2026-04-16 | 117.32 | 121.26 | 116.99 | 120.75 | +2.16% | 15.05 | 2.85% |
| 2026-04-15 | 120.10 | 122.97 | 117.57 | 118.20 | -0.67% | 19.11 | 3.59% |
| 2026-04-14 | 118.00 | 120.66 | 117.00 | 119.00 | +2.45% | 17.13 | 3.26% |
| 2026-04-13 | 115.00 | 117.88 | 114.88 | 116.15 | -0.73% | 11.86 | 2.30% |
| 2026-04-10 | 116.00 | 118.27 | 115.50 | 117.00 | +1.85% | 15.84 | 3.07% |
| 2026-04-09 | 114.83 | 119.98 | 114.66 | 114.88 | +0.04% | 18.31 | 3.55% |
| 2026-04-08 | 114.00 | 115.30 | 112.20 | 114.83 | +4.19% | 19.54 | 3.87% |
| 2026-04-07 | 106.93 | 113.00 | 106.53 | 110.21 | +4.20% | 16.81 | 3.44% |
| 2026-04-03 | 106.88 | 107.77 | 104.02 | 105.77 | +0.47% | 11.54 | 2.46% |
| 2026-04-02 | 112.00 | 112.80 | 104.01 | 105.28 | -6.40% | 17.76 | 3.75% |
| 2026-04-01 | 112.76 | 113.30 | 110.70 | 112.48 | +3.50% | 14.64 | 2.95% |
| 2026-03-31 | 112.02 | 113.60 | 108.38 | 108.68 | -3.83% | 13.49 | 2.76% |
| 2026-03-30 | 113.00 | 115.45 | 111.13 | 113.01 | -2.43% | 12.60 | 2.52% |
| 2026-03-27 | 113.00 | 117.33 | 111.77 | 115.83 | -1.76% | 15.21 | 3.00% |
| 2026-03-26 | 120.00 | 121.44 | 117.70 | 117.90 | -4.08% | 13.72 | 2.60% |
| 2026-03-25 | 126.18 | 126.88 | 122.41 | 122.91 | -0.65% | 17.45 | 3.17% |
| 2026-03-24 | 121.57 | 123.88 | 116.51 | 123.71 | +4.36% | 18.21 | 3.41% |