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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.61 | 55.39 | 53.71 | 54.07 | -0.98% | 0.73 | 1.13% |
| 2025-07-22 | 53.56 | 55.64 | 53.06 | 54.61 | +1.97% | 1.20 | 1.85% |
| 2025-07-21 | 51.64 | 53.66 | 50.77 | 53.56 | +4.93% | 1.10 | 1.77% |
| 2025-07-18 | 51.94 | 52.45 | 50.87 | 51.04 | -0.81% | 0.56 | 0.92% |
| 2025-07-17 | 51.14 | 51.66 | 50.74 | 51.46 | +0.78% | 0.37 | 0.60% |
| 2025-07-16 | 51.12 | 52.14 | 51.05 | 51.06 | -0.94% | 0.32 | 0.53% |
| 2025-07-15 | 51.52 | 52.03 | 50.91 | 51.55 | +0.02% | 0.41 | 0.67% |
| 2025-07-14 | 51.54 | 51.97 | 50.80 | 51.54 | 0.00% | 0.31 | 0.51% |
| 2025-07-11 | 51.52 | 52.05 | 50.53 | 51.54 | -0.65% | 0.68 | 1.13% |
| 2025-07-10 | 52.92 | 53.87 | 51.85 | 51.88 | -2.72% | 0.56 | 0.90% |
| 2025-07-09 | 54.05 | 54.65 | 53.06 | 53.33 | -1.25% | 0.64 | 1.01% |
| 2025-07-08 | 53.29 | 54.33 | 52.78 | 54.00 | +1.34% | 0.61 | 0.96% |
| 2025-07-07 | 53.16 | 53.57 | 52.66 | 53.29 | +0.15% | 0.44 | 0.71% |
| 2025-07-04 | 52.91 | 54.32 | 52.15 | 53.21 | +0.68% | 0.83 | 1.32% |
| 2025-07-03 | 53.95 | 53.95 | 51.67 | 52.85 | -2.10% | 1.03 | 1.65% |
| 2025-07-02 | 53.83 | 56.45 | 53.59 | 53.98 | +0.06% | 1.47 | 2.26% |
| 2025-07-01 | 54.86 | 55.48 | 53.57 | 53.95 | -2.04% | 1.08 | 1.68% |
| 2025-06-30 | 54.30 | 55.50 | 53.98 | 55.08 | +1.50% | 0.99 | 1.52% |
| 2025-06-27 | 54.31 | 55.00 | 53.64 | 54.26 | -0.51% | 0.91 | 1.43% |
| 2025-06-26 | 54.30 | 56.62 | 53.71 | 54.54 | +0.66% | 1.46 | 2.25% |