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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.26 | 54.79 | 53.19 | 54.18 | +0.76% | 0.95 | 1.48% |
| 2025-06-24 | 54.25 | 54.29 | 53.11 | 53.78 | -0.88% | 1.35 | 2.13% |
| 2025-06-23 | 48.37 | 55.20 | 47.99 | 54.25 | +12.16% | 2.27 | 3.62% |
| 2025-06-20 | 49.80 | 50.49 | 48.25 | 48.37 | -2.66% | 0.54 | 0.94% |
| 2025-06-19 | 49.11 | 51.13 | 49.11 | 49.69 | +0.20% | 0.64 | 1.08% |
| 2025-06-18 | 50.26 | 50.66 | 48.59 | 49.59 | -1.32% | 0.75 | 1.29% |
| 2025-06-17 | 52.12 | 53.11 | 49.84 | 50.26 | -3.57% | 0.84 | 1.38% |
| 2025-06-16 | 51.86 | 53.05 | 51.34 | 52.12 | +0.50% | 0.89 | 1.43% |
| 2025-06-13 | 49.59 | 52.05 | 48.74 | 51.86 | +3.63% | 1.23 | 2.05% |
| 2025-06-12 | 48.69 | 50.06 | 48.29 | 50.04 | +2.36% | 0.81 | 1.37% |
| 2025-06-11 | 48.99 | 50.04 | 48.29 | 48.89 | -0.18% | 0.64 | 1.10% |
| 2025-06-10 | 48.69 | 49.28 | 47.89 | 48.98 | -0.79% | 0.54 | 0.94% |
| 2025-06-09 | 48.80 | 49.55 | 48.58 | 49.36 | +1.18% | 0.42 | 0.73% |
| 2025-06-06 | 49.65 | 49.65 | 48.30 | 48.79 | -1.58% | 0.59 | 1.03% |
| 2025-06-05 | 49.65 | 49.89 | 48.78 | 49.57 | +0.04% | 0.55 | 0.94% |
| 2025-06-04 | 48.14 | 50.23 | 48.14 | 49.55 | +2.76% | 0.89 | 1.53% |
| 2025-06-03 | 48.00 | 48.48 | 47.20 | 48.22 | +0.50% | 0.46 | 0.80% |
| 2025-05-30 | 47.78 | 48.99 | 47.38 | 47.98 | -0.52% | 0.58 | 4.06% |
| 2025-05-29 | 49.19 | 49.38 | 48.13 | 48.23 | -1.68% | 0.76 | 5.28% |
| 2025-05-28 | 47.56 | 49.09 | 47.53 | 49.06 | +2.36% | 0.83 | 5.77% |