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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.06 | 48.45 | 46.21 | 47.92 | +1.28% | 0.78 | 5.54% |
| 2025-05-26 | 47.45 | 49.17 | 47.22 | 47.32 | -0.36% | 0.75 | 5.26% |
| 2025-05-23 | 47.07 | 48.49 | 46.21 | 47.49 | +0.19% | 1.06 | 7.51% |
| 2025-05-22 | 46.70 | 47.89 | 46.03 | 47.40 | +1.34% | 0.82 | 5.90% |
| 2025-05-21 | 45.91 | 47.38 | 45.72 | 46.77 | +1.29% | 0.85 | 6.09% |
| 2025-05-20 | 43.75 | 46.83 | 43.26 | 46.17 | +5.54% | 0.85 | 6.21% |
| 2025-05-19 | 43.47 | 44.00 | 43.04 | 43.75 | +0.67% | 0.18 | 1.37% |
| 2025-05-16 | 43.11 | 44.12 | 43.11 | 43.46 | -0.04% | 0.18 | 1.38% |
| 2025-05-15 | 44.41 | 45.02 | 43.38 | 43.48 | -2.20% | 0.21 | 1.58% |
| 2025-05-14 | 44.70 | 45.36 | 44.03 | 44.45 | -1.11% | 0.45 | 3.38% |
| 2025-05-13 | 43.75 | 45.72 | 43.59 | 44.95 | +3.35% | 0.85 | 6.26% |
| 2025-05-12 | 42.87 | 43.84 | 42.87 | 43.50 | +1.48% | 0.25 | 1.93% |
| 2025-05-09 | 43.21 | 43.48 | 42.70 | 42.86 | -2.10% | 0.22 | 1.70% |
| 2025-05-08 | 42.96 | 43.89 | 42.85 | 43.78 | +0.95% | 0.24 | 1.85% |
| 2025-05-07 | 43.82 | 44.65 | 43.01 | 43.37 | -0.89% | 0.32 | 2.45% |
| 2025-05-06 | 43.33 | 44.10 | 43.33 | 43.76 | +0.99% | 0.29 | 2.24% |