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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 125.00 | 127.50 | 117.78 | 118.54 | -9.51% | 25.05 | 4.62% |
| 2026-03-20 | 134.00 | 135.40 | 128.68 | 131.00 | -2.89% | 20.25 | 3.47% |
| 2026-03-19 | 131.00 | 138.88 | 130.85 | 134.90 | +0.70% | 23.16 | 3.88% |
| 2026-03-18 | 132.66 | 135.89 | 131.01 | 133.96 | +2.18% | 16.86 | 2.86% |
| 2026-03-17 | 136.66 | 137.00 | 130.68 | 131.10 | -4.33% | 17.24 | 2.92% |
| 2026-03-16 | 133.00 | 137.50 | 132.01 | 137.04 | +3.04% | 21.76 | 3.65% |
| 2026-03-13 | 143.00 | 143.00 | 132.89 | 133.00 | -7.60% | 35.01 | 5.85% |
| 2026-03-12 | 152.00 | 152.00 | 141.00 | 143.94 | -2.08% | 28.57 | 4.46% |
| 2026-03-11 | 154.11 | 154.88 | 145.50 | 147.00 | -3.16% | 36.92 | 5.59% |
| 2026-03-10 | 150.80 | 156.99 | 149.20 | 151.80 | +1.89% | 32.14 | 4.76% |
| 2026-03-09 | 140.67 | 149.79 | 137.06 | 148.99 | +3.23% | 33.85 | 5.30% |
| 2026-03-06 | 136.88 | 146.88 | 136.88 | 144.33 | +6.45% | 41.63 | 6.58% |
| 2026-03-05 | 132.98 | 138.83 | 129.00 | 135.59 | +9.21% | 34.99 | 5.90% |
| 2026-03-04 | 122.01 | 128.28 | 122.01 | 124.15 | +1.76% | 18.10 | 3.26% |
| 2026-03-03 | 133.70 | 134.35 | 122.00 | 122.00 | -8.68% | 28.83 | 5.15% |
| 2026-03-02 | 136.10 | 138.60 | 133.57 | 133.60 | -4.57% | 22.27 | 3.72% |
| 2026-02-27 | 132.80 | 141.00 | 131.50 | 140.00 | +3.70% | 27.93 | 4.62% |
| 2026-02-26 | 132.65 | 136.75 | 130.01 | 135.00 | +3.33% | 21.39 | 3.61% |
| 2026-02-25 | 133.00 | 133.00 | 130.25 | 130.65 | -2.06% | 15.25 | 2.63% |
| 2026-02-24 | 134.86 | 136.57 | 129.00 | 133.40 | -0.18% | 19.79 | 3.38% |