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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 120.75 | 125.90 | 115.00 | 118.33 | +0.63% | 32.49 | 6.06% |
| 2025-09-15 | 112.00 | 118.79 | 106.00 | 117.59 | +6.67% | 31.30 | 6.25% |
| 2025-09-12 | 99.30 | 113.98 | 98.52 | 110.24 | +10.26% | 35.93 | 7.48% |
| 2025-09-11 | 89.00 | 102.10 | 88.99 | 99.98 | +11.80% | 30.32 | 7.10% |
| 2025-09-10 | 91.86 | 92.50 | 87.87 | 89.43 | +0.53% | 18.44 | 4.62% |
| 2025-09-09 | 85.45 | 92.96 | 85.00 | 88.96 | +1.98% | 21.42 | 5.39% |
| 2025-09-08 | 94.00 | 94.50 | 85.43 | 87.23 | -11.89% | 31.82 | 8.06% |
| 2025-09-05 | 98.94 | 102.96 | 93.66 | 99.00 | -0.04% | 33.15 | 7.67% |
| 2025-09-04 | 119.00 | 119.38 | 97.60 | 99.04 | -17.04% | 50.19 | 10.55% |
| 2025-09-03 | 117.00 | 136.00 | 113.00 | 119.38 | +1.17% | 63.85 | 11.80% |
| 2025-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | nan% | nan | nan% |
| 2025-09-01 | 118.00 | 118.00 | 118.00 | 118.00 | nan% | nan | nan% |
| 2025-08-29 | 118.00 | 118.00 | 118.00 | 118.00 | nan% | nan | nan% |
| 2025-08-28 | 100.95 | 119.57 | 99.35 | 118.00 | +16.43% | 53.17 | 11.08% |
| 2025-08-27 | 102.50 | 104.30 | 97.28 | 101.35 | +1.33% | 38.22 | 8.60% |
| 2025-08-26 | 96.10 | 104.45 | 94.49 | 100.02 | +1.03% | 36.04 | 8.12% |
| 2025-08-25 | 100.00 | 106.56 | 96.00 | 99.00 | +7.78% | 43.96 | 9.88% |
| 2025-08-22 | 86.50 | 93.84 | 86.50 | 91.85 | +6.65% | 38.68 | 9.67% |
| 2025-08-21 | 96.07 | 101.38 | 85.10 | 86.12 | -12.37% | 48.27 | 11.77% |
| 2025-08-20 | 102.98 | 102.98 | 93.77 | 98.28 | -3.75% | 36.49 | 8.50% |