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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 97.00 | 100.48 | 95.61 | 99.10 | +0.50% | 17.30 | 3.98% |
| 2025-10-21 | 98.00 | 99.95 | 96.90 | 98.61 | +1.33% | 17.72 | 4.06% |
| 2025-10-20 | 103.20 | 103.37 | 96.00 | 97.32 | -3.27% | 20.89 | 4.80% |
| 2025-10-17 | 104.00 | 104.09 | 99.22 | 100.61 | -5.79% | 23.35 | 5.20% |
| 2025-10-16 | 106.60 | 111.68 | 105.52 | 106.79 | -0.98% | 28.18 | 5.92% |
| 2025-10-15 | 105.50 | 109.89 | 103.49 | 107.85 | +7.63% | 37.05 | 7.85% |
| 2025-10-14 | 102.00 | 108.50 | 98.82 | 100.20 | +2.40% | 32.49 | 7.11% |
| 2025-10-13 | 90.00 | 100.20 | 90.00 | 97.85 | +2.46% | 26.66 | 6.21% |
| 2025-10-10 | 104.00 | 104.00 | 93.93 | 95.50 | -12.63% | 37.56 | 8.74% |
| 2025-10-09 | 107.81 | 116.79 | 106.08 | 109.30 | +2.25% | 40.45 | 8.17% |
| 2025-09-30 | 116.00 | 116.89 | 105.80 | 106.90 | -3.29% | 31.10 | 6.37% |
| 2025-09-29 | 105.00 | 111.68 | 105.00 | 110.54 | +5.40% | 28.02 | 5.79% |
| 2025-09-26 | 106.99 | 113.00 | 104.58 | 104.88 | -4.48% | 28.16 | 5.92% |
| 2025-09-25 | 110.80 | 114.28 | 108.59 | 109.80 | -3.68% | 28.85 | 5.86% |
| 2025-09-24 | 115.00 | 119.00 | 112.50 | 114.00 | -1.65% | 30.85 | 6.05% |
| 2025-09-23 | 120.30 | 123.38 | 111.40 | 115.91 | -5.64% | 40.89 | 7.92% |
| 2025-09-22 | 112.40 | 123.20 | 110.00 | 122.84 | +9.98% | 42.54 | 8.14% |
| 2025-09-19 | 115.03 | 121.32 | 111.09 | 111.69 | -4.38% | 36.49 | 7.15% |
| 2025-09-18 | 131.00 | 133.30 | 111.80 | 116.80 | -7.49% | 54.47 | 10.04% |
| 2025-09-17 | 116.61 | 129.95 | 116.00 | 126.25 | +6.69% | 35.59 | 6.48% |