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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 121.40 | 125.62 | 119.60 | 125.16 | +4.74% | 28.97 | 5.34% |
| 2026-01-15 | 116.51 | 122.40 | 116.51 | 119.50 | +2.05% | 20.87 | 3.94% |
| 2026-01-14 | 117.00 | 120.10 | 115.81 | 117.10 | +1.20% | 26.36 | 5.05% |
| 2026-01-13 | 120.00 | 122.35 | 115.71 | 115.71 | -5.45% | 28.92 | 5.52% |
| 2026-01-12 | 124.00 | 125.50 | 118.89 | 122.38 | -3.99% | 37.84 | 7.02% |
| 2026-01-09 | 125.01 | 127.66 | 123.60 | 127.47 | -0.99% | 32.43 | 5.83% |
| 2026-01-08 | 134.00 | 139.33 | 127.43 | 128.75 | -4.15% | 42.79 | 7.25% |
| 2026-01-07 | 133.00 | 137.77 | 128.30 | 134.33 | +4.54% | 42.51 | 7.23% |
| 2026-01-06 | 129.28 | 133.28 | 128.00 | 128.50 | -1.52% | 25.12 | 4.38% |
| 2026-01-05 | 135.00 | 136.49 | 129.49 | 130.48 | -0.66% | 33.38 | 5.69% |
| 2025-12-31 | 137.50 | 146.19 | 131.10 | 131.35 | -2.64% | 45.04 | 7.40% |
| 2025-12-30 | 125.39 | 142.66 | 124.66 | 134.91 | +9.49% | 51.55 | 8.71% |
| 2025-12-29 | 123.00 | 129.50 | 122.28 | 123.22 | +0.15% | 27.85 | 5.04% |
| 2025-12-26 | 116.47 | 127.33 | 116.05 | 123.04 | +4.03% | 34.70 | 6.37% |
| 2025-12-25 | 120.58 | 124.88 | 117.77 | 118.27 | -2.27% | 21.77 | 4.10% |
| 2025-12-24 | 119.00 | 124.00 | 117.66 | 121.02 | +2.05% | 21.49 | 4.01% |
| 2025-12-23 | 116.03 | 121.98 | 116.03 | 118.59 | +0.88% | 21.01 | 3.99% |
| 2025-12-22 | 114.00 | 118.64 | 113.98 | 117.55 | +1.36% | 15.37 | 2.96% |
| 2025-12-19 | 118.00 | 118.96 | 114.74 | 115.97 | -3.31% | 17.92 | 3.48% |
| 2025-12-18 | 110.00 | 122.00 | 109.50 | 119.94 | +7.00% | 28.23 | 5.54% |