芯导科技 sh.688230
77.55
+4.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 74.54 | 78.38 | 72.68 | 77.55 | +4.80% | 2.06 | 2.29% |
| 2026-05-22 | 72.06 | 74.56 | 70.87 | 74.00 | +4.74% | 1.77 | 2.06% |
| 2026-05-21 | 76.92 | 77.00 | 70.11 | 70.65 | -6.68% | 1.98 | 2.28% |
| 2026-05-20 | 74.87 | 76.45 | 74.16 | 75.71 | +0.66% | 1.54 | 1.74% |
| 2026-05-19 | 73.01 | 75.25 | 72.00 | 75.21 | +2.75% | 1.28 | 1.47% |
| 2026-05-18 | 73.48 | 74.46 | 72.30 | 73.20 | -0.38% | 1.12 | 1.30% |
| 2026-05-15 | 72.65 | 75.90 | 71.79 | 73.48 | +1.07% | 1.54 | 1.77% |
| 2026-05-14 | 74.49 | 74.82 | 72.70 | 72.70 | -1.56% | 1.27 | 1.47% |
| 2026-05-13 | 73.34 | 73.99 | 71.60 | 73.85 | +0.67% | 1.41 | 1.65% |
| 2026-05-12 | 74.66 | 74.88 | 73.00 | 73.36 | -1.45% | 1.23 | 1.42% |
| 2026-05-11 | 73.55 | 74.93 | 72.48 | 74.44 | +3.02% | 1.82 | 2.09% |
| 2026-05-08 | 72.13 | 72.85 | 70.90 | 72.26 | -0.81% | 1.07 | 1.26% |
| 2026-05-07 | 72.16 | 73.16 | 71.00 | 72.85 | +0.55% | 1.20 | 1.42% |
| 2026-05-06 | 71.99 | 73.78 | 71.38 | 72.45 | +2.07% | 2.05 | 2.39% |
| 2026-04-30 | 68.39 | 71.44 | 67.50 | 70.98 | +4.23% | 1.93 | 2.32% |
| 2026-04-29 | 66.75 | 68.49 | 65.60 | 68.10 | +1.01% | 1.06 | 1.34% |
| 2026-04-28 | 67.32 | 68.80 | 66.61 | 67.42 | -1.11% | 0.98 | 1.24% |
| 2026-04-27 | 66.08 | 70.76 | 66.08 | 68.18 | +2.51% | 1.53 | 1.90% |
| 2026-04-24 | 63.99 | 67.20 | 63.99 | 66.51 | +3.37% | 1.16 | 1.49% |
| 2026-04-23 | 66.18 | 66.66 | 64.01 | 64.34 | -2.34% | 0.64 | 0.84% |