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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 108.00 | 117.64 | 106.78 | 106.78 | -1.83% | 43.94 | 8.94% |
| 2025-11-18 | 96.82 | 112.99 | 96.82 | 108.77 | +12.75% | 51.47 | 10.91% |
| 2025-11-17 | 93.01 | 99.60 | 93.00 | 96.47 | +3.18% | 19.69 | 4.61% |
| 2025-11-14 | 91.00 | 98.00 | 89.08 | 93.50 | +0.13% | 21.48 | 5.16% |
| 2025-11-13 | 90.00 | 94.61 | 89.18 | 93.38 | +3.59% | 16.94 | 4.14% |
| 2025-11-12 | 89.10 | 92.30 | 88.01 | 90.14 | +0.10% | 9.77 | 2.46% |
| 2025-11-11 | 91.99 | 94.00 | 89.16 | 90.05 | -0.77% | 12.55 | 3.10% |
| 2025-11-10 | 93.68 | 94.47 | 89.60 | 90.75 | -3.33% | 13.90 | 3.45% |
| 2025-11-07 | 90.88 | 97.88 | 90.68 | 93.88 | +0.95% | 19.73 | 4.73% |
| 2025-11-06 | 93.14 | 94.18 | 90.66 | 93.00 | +3.92% | 17.51 | 4.27% |
| 2025-11-05 | 88.20 | 91.30 | 87.90 | 89.49 | -0.88% | 10.08 | 2.55% |
| 2025-11-04 | 93.97 | 95.18 | 89.60 | 90.28 | -2.89% | 12.55 | 3.10% |
| 2025-11-03 | 92.00 | 95.00 | 90.50 | 92.97 | -0.57% | 12.02 | 2.95% |
| 2025-10-31 | 96.34 | 96.68 | 92.93 | 93.50 | -3.29% | 14.92 | 3.58% |
| 2025-10-30 | 99.50 | 100.60 | 96.20 | 96.68 | -4.57% | 20.98 | 4.85% |
| 2025-10-29 | 102.60 | 105.50 | 99.33 | 101.31 | -0.43% | 21.72 | 4.80% |
| 2025-10-28 | 105.50 | 105.89 | 100.05 | 101.75 | -6.07% | 28.26 | 6.24% |
| 2025-10-27 | 106.00 | 112.00 | 103.00 | 108.33 | +6.10% | 36.08 | 7.56% |
| 2025-10-24 | 98.51 | 102.86 | 97.70 | 102.10 | +5.36% | 23.36 | 5.26% |
| 2025-10-23 | 97.61 | 97.91 | 94.80 | 96.91 | -2.21% | 14.87 | 3.50% |