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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 65.49 | 65.95 | 64.80 | 65.88 | +1.07% | 0.76 | 0.99% |
| 2026-04-21 | 66.98 | 66.98 | 64.52 | 65.18 | -1.20% | 0.48 | 0.63% |
| 2026-04-20 | 65.68 | 66.21 | 65.14 | 65.97 | +0.75% | 0.55 | 0.72% |
| 2026-04-17 | 65.46 | 65.84 | 64.85 | 65.48 | +0.05% | 0.53 | 0.69% |
| 2026-04-16 | 64.88 | 65.68 | 64.22 | 65.45 | +1.30% | 0.71 | 0.93% |
| 2026-04-15 | 65.49 | 65.60 | 64.44 | 64.61 | -0.69% | 0.53 | 0.69% |
| 2026-04-14 | 64.36 | 65.16 | 64.02 | 65.06 | +1.09% | 0.56 | 0.74% |
| 2026-04-13 | 63.86 | 65.10 | 63.47 | 64.36 | +0.78% | 0.66 | 0.86% |
| 2026-04-10 | 64.68 | 65.30 | 63.85 | 63.86 | -0.13% | 0.53 | 0.70% |
| 2026-04-09 | 63.51 | 64.64 | 63.33 | 63.94 | -0.87% | 0.43 | 0.58% |
| 2026-04-08 | 63.75 | 64.55 | 62.78 | 64.50 | +4.22% | 0.71 | 0.94% |
| 2026-04-07 | 60.86 | 62.97 | 60.68 | 61.89 | +2.03% | 0.52 | 0.72% |
| 2026-04-03 | 60.13 | 60.97 | 59.77 | 60.66 | +0.88% | 0.39 | 0.55% |
| 2026-04-02 | 61.99 | 61.99 | 59.88 | 60.13 | -3.00% | 0.35 | 0.49% |
| 2026-04-01 | 61.57 | 62.78 | 61.04 | 61.99 | +2.14% | 0.52 | 0.72% |
| 2026-03-31 | 61.01 | 62.51 | 60.51 | 60.69 | -2.54% | 0.33 | 0.45% |
| 2026-03-30 | 62.23 | 62.70 | 60.61 | 62.27 | -0.34% | 0.47 | 0.65% |
| 2026-03-27 | 60.20 | 64.02 | 58.60 | 62.48 | +3.79% | 0.73 | 1.00% |
| 2026-03-26 | 61.06 | 62.66 | 60.00 | 60.20 | -1.44% | 0.46 | 0.65% |
| 2026-03-25 | 60.61 | 61.99 | 60.48 | 61.08 | +1.13% | 0.44 | 0.61% |