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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 133.60 | 137.21 | 132.73 | 133.64 | -0.77% | 20.10 | 3.36% |
| 2026-02-12 | 132.00 | 135.38 | 130.37 | 134.68 | +3.03% | 21.60 | 3.67% |
| 2026-02-11 | 132.49 | 132.79 | 129.72 | 130.72 | -2.95% | 18.03 | 3.12% |
| 2026-02-10 | 129.26 | 136.00 | 128.85 | 134.70 | +6.07% | 32.04 | 5.48% |
| 2026-02-09 | 126.58 | 128.70 | 124.30 | 126.99 | +1.62% | 18.07 | 3.23% |
| 2026-02-06 | 124.03 | 128.26 | 123.24 | 124.97 | -0.62% | 16.53 | 2.98% |
| 2026-02-05 | 123.53 | 127.99 | 123.00 | 125.75 | -0.23% | 16.33 | 2.93% |
| 2026-02-04 | 126.28 | 127.67 | 123.93 | 126.04 | -1.53% | 16.91 | 3.05% |
| 2026-02-03 | 129.01 | 129.50 | 124.08 | 128.00 | +1.64% | 21.49 | 3.83% |
| 2026-02-02 | 132.01 | 133.78 | 125.93 | 125.93 | -6.48% | 23.94 | 4.19% |
| 2026-01-30 | 134.00 | 137.64 | 130.29 | 134.65 | +0.35% | 31.73 | 5.34% |
| 2026-01-29 | 140.86 | 144.44 | 134.00 | 134.18 | -4.38% | 40.93 | 6.64% |
| 2026-01-28 | 156.84 | 156.84 | 137.98 | 140.33 | -8.42% | 73.37 | 11.45% |
| 2026-01-27 | 138.00 | 153.23 | 138.00 | 153.23 | +20.00% | 64.08 | 9.85% |
| 2026-01-26 | 126.56 | 136.50 | 126.56 | 127.69 | +6.14% | 48.54 | 8.39% |
| 2026-01-23 | 122.00 | 122.58 | 119.50 | 120.30 | -2.98% | 21.79 | 4.09% |
| 2026-01-22 | 125.00 | 126.60 | 119.36 | 123.99 | +1.38% | 29.75 | 5.47% |
| 2026-01-21 | 120.08 | 125.90 | 120.08 | 122.30 | +1.76% | 24.75 | 4.54% |
| 2026-01-20 | 122.80 | 125.45 | 118.04 | 120.18 | -2.29% | 20.77 | 3.88% |
| 2026-01-19 | 127.68 | 127.95 | 122.42 | 123.00 | -1.73% | 22.80 | 4.13% |