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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 60.01 | 60.49 | 58.68 | 60.40 | +2.81% | 0.49 | 0.70% |
| 2026-03-23 | 61.84 | 62.16 | 58.36 | 58.75 | -6.70% | 0.81 | 1.14% |
| 2026-03-20 | 65.39 | 65.63 | 62.89 | 62.97 | -3.05% | 0.78 | 1.03% |
| 2026-03-19 | 65.89 | 66.86 | 64.50 | 64.95 | -3.18% | 0.57 | 0.75% |
| 2026-03-18 | 66.63 | 68.06 | 65.46 | 67.08 | +1.37% | 0.87 | 1.10% |
| 2026-03-17 | 68.36 | 68.53 | 66.18 | 66.18 | -3.23% | 0.75 | 0.94% |
| 2026-03-16 | 67.06 | 69.06 | 65.98 | 68.38 | -0.01% | 1.11 | 1.40% |
| 2026-03-13 | 64.49 | 71.16 | 63.67 | 68.39 | +6.91% | 2.04 | 2.53% |
| 2026-03-12 | 65.46 | 65.46 | 63.43 | 63.97 | -1.48% | 0.39 | 0.51% |
| 2026-03-11 | 65.88 | 66.27 | 64.78 | 64.93 | -1.13% | 0.56 | 0.72% |
| 2026-03-10 | 64.53 | 65.76 | 64.53 | 65.68 | +2.53% | 0.67 | 0.87% |
| 2026-03-09 | 63.89 | 64.29 | 61.75 | 64.06 | -0.77% | 0.66 | 0.89% |
| 2026-03-06 | 63.49 | 64.69 | 63.49 | 64.56 | +0.70% | 0.40 | 0.52% |
| 2026-03-05 | 63.58 | 64.64 | 63.39 | 64.11 | +3.36% | 0.68 | 0.89% |
| 2026-03-04 | 63.23 | 63.63 | 61.90 | 62.02 | -1.93% | 0.70 | 0.95% |
| 2026-03-03 | 66.85 | 67.45 | 63.11 | 63.24 | -4.56% | 1.04 | 1.35% |
| 2026-03-02 | 67.99 | 68.99 | 66.11 | 66.27 | -4.19% | 1.12 | 1.41% |
| 2026-02-27 | 69.17 | 69.73 | 68.72 | 69.17 | -1.19% | 0.70 | 0.86% |
| 2026-02-26 | 70.17 | 70.56 | 69.26 | 70.00 | -0.44% | 0.80 | 0.97% |
| 2026-02-25 | 70.02 | 70.83 | 68.97 | 70.31 | +1.01% | 0.68 | 0.83% |