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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.39 | 72.04 | 68.22 | 71.88 | +2.44% | 1.51 | 1.82% |
| 2025-08-19 | 71.24 | 73.49 | 69.56 | 70.17 | -0.54% | 1.88 | 2.23% |
| 2025-08-18 | 70.08 | 71.71 | 69.82 | 70.55 | +0.88% | 1.51 | 1.80% |
| 2025-08-15 | 68.56 | 70.43 | 68.06 | 69.93 | +0.83% | 1.38 | 1.67% |
| 2025-08-14 | 72.34 | 72.49 | 68.67 | 69.36 | -4.00% | 1.74 | 2.07% |
| 2025-08-13 | 73.19 | 74.30 | 71.04 | 72.25 | -2.56% | 2.40 | 2.79% |
| 2025-08-12 | 72.58 | 75.52 | 70.55 | 74.14 | +2.15% | 2.63 | 3.01% |
| 2025-08-11 | 71.02 | 73.78 | 69.14 | 72.58 | +0.97% | 2.39 | 2.81% |
| 2025-08-08 | 73.52 | 73.98 | 70.55 | 71.89 | -3.47% | 2.68 | 3.13% |
| 2025-08-07 | 68.56 | 78.89 | 68.07 | 74.47 | +8.62% | 4.82 | 5.49% |
| 2025-08-06 | 67.95 | 70.30 | 66.06 | 68.56 | -0.01% | 2.52 | 3.15% |
| 2025-08-05 | 70.25 | 70.47 | 66.25 | 68.57 | +0.01% | 3.61 | 4.47% |
| 2025-08-04 | 64.59 | 73.22 | 62.60 | 68.56 | +11.47% | 5.08 | 6.46% |
| 2025-08-01 | 62.60 | 63.89 | 61.21 | 61.51 | -3.13% | 1.19 | 1.61% |
| 2025-07-31 | 64.59 | 66.57 | 63.13 | 63.49 | -2.01% | 2.20 | 2.87% |
| 2025-07-30 | 61.61 | 65.30 | 60.61 | 64.79 | +4.69% | 2.42 | 3.23% |
| 2025-07-29 | 61.25 | 64.57 | 60.41 | 61.89 | +0.76% | 2.08 | 2.80% |
| 2025-07-28 | 61.94 | 62.01 | 59.97 | 61.43 | -0.77% | 1.76 | 2.44% |
| 2025-07-25 | 54.68 | 64.59 | 54.01 | 61.90 | +13.33% | 2.92 | 4.19% |
| 2025-07-24 | 54.32 | 55.15 | 54.07 | 54.62 | +1.01% | 0.60 | 0.92% |