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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 111.11 | 113.10 | 109.31 | 112.09 | +0.08% | 16.59 | 3.36% |
| 2025-12-16 | 110.02 | 113.38 | 108.65 | 112.00 | +1.33% | 18.37 | 3.74% |
| 2025-12-15 | 114.98 | 115.18 | 110.53 | 110.53 | -6.01% | 20.75 | 4.18% |
| 2025-12-12 | 119.47 | 122.95 | 116.80 | 117.60 | -2.73% | 25.63 | 4.89% |
| 2025-12-11 | 121.58 | 126.00 | 118.62 | 120.90 | -1.54% | 29.57 | 5.47% |
| 2025-12-10 | 122.58 | 125.50 | 117.42 | 122.79 | -2.21% | 28.57 | 5.30% |
| 2025-12-09 | 121.43 | 127.78 | 119.50 | 125.57 | +1.11% | 30.79 | 5.63% |
| 2025-12-08 | 115.16 | 127.88 | 113.88 | 124.19 | +9.70% | 36.64 | 6.88% |
| 2025-12-05 | 119.89 | 119.89 | 112.39 | 113.21 | -6.92% | 31.85 | 6.24% |
| 2025-12-04 | 117.00 | 122.86 | 111.60 | 121.63 | +3.96% | 39.91 | 7.68% |
| 2025-12-03 | 117.19 | 118.41 | 114.41 | 117.00 | -0.20% | 22.74 | 4.42% |
| 2025-12-02 | 121.00 | 121.98 | 116.78 | 117.23 | -2.47% | 25.44 | 4.86% |
| 2025-12-01 | 129.95 | 130.63 | 119.00 | 120.20 | -7.54% | 47.70 | 8.78% |
| 2025-11-28 | 134.55 | 136.50 | 122.13 | 130.00 | -3.00% | 60.62 | 10.67% |
| 2025-11-27 | 123.00 | 139.84 | 120.42 | 134.02 | +12.81% | 82.34 | 14.50% |
| 2025-11-26 | 99.00 | 118.80 | 97.29 | 118.80 | +20.00% | 56.13 | 11.72% |
| 2025-11-25 | 97.50 | 103.50 | 95.52 | 99.00 | +3.06% | 27.41 | 6.24% |
| 2025-11-24 | 100.23 | 101.50 | 93.12 | 96.06 | -3.61% | 23.95 | 5.66% |
| 2025-11-21 | 103.00 | 107.00 | 98.20 | 99.66 | -7.12% | 35.38 | 7.83% |
| 2025-11-20 | 108.00 | 110.63 | 103.00 | 107.30 | +0.49% | 30.65 | 6.41% |