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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 70.02 | 70.43 | 68.74 | 69.60 | +0.14% | 0.68 | 0.83% |
| 2026-02-13 | 71.04 | 71.24 | 69.37 | 69.50 | -2.25% | 1.19 | 1.43% |
| 2026-02-12 | 71.34 | 71.82 | 70.93 | 71.10 | +0.08% | 0.61 | 0.72% |
| 2026-02-11 | 71.40 | 71.64 | 70.85 | 71.04 | -0.01% | 0.41 | 0.49% |
| 2026-02-10 | 71.70 | 72.29 | 70.90 | 71.05 | -0.85% | 0.53 | 0.62% |
| 2026-02-09 | 72.01 | 72.72 | 71.34 | 71.66 | +1.16% | 0.72 | 0.84% |
| 2026-02-06 | 71.99 | 72.35 | 70.84 | 70.84 | -1.97% | 0.81 | 0.95% |
| 2026-02-05 | 70.12 | 72.54 | 70.12 | 72.26 | -0.97% | 0.85 | 1.01% |
| 2026-02-04 | 74.52 | 77.11 | 71.93 | 72.96 | -7.51% | 2.34 | 2.69% |
| 2026-02-03 | 78.49 | 82.15 | 77.50 | 78.88 | +7.46% | 3.30 | 3.51% |
| 2026-02-02 | 77.38 | 77.38 | 73.24 | 73.41 | -5.14% | 1.45 | 1.65% |
| 2026-01-30 | 77.01 | 77.95 | 74.37 | 77.38 | +0.95% | 1.30 | 1.44% |
| 2026-01-29 | 78.55 | 79.96 | 76.66 | 76.66 | -3.56% | 1.79 | 1.94% |
| 2026-01-28 | 81.41 | 82.27 | 78.94 | 79.49 | -2.31% | 1.32 | 1.39% |
| 2026-01-27 | 77.80 | 82.27 | 77.78 | 81.37 | +4.00% | 2.18 | 2.30% |
| 2026-01-26 | 81.08 | 81.74 | 77.50 | 78.24 | -3.50% | 1.28 | 1.37% |
| 2026-01-23 | 79.69 | 81.16 | 79.49 | 81.08 | +0.97% | 1.24 | 1.30% |
| 2026-01-22 | 81.28 | 81.48 | 79.30 | 80.31 | -0.10% | 1.03 | 1.08% |
| 2026-01-21 | 78.28 | 80.96 | 77.88 | 80.38 | +1.99% | 1.35 | 1.42% |
| 2026-01-20 | 77.27 | 81.42 | 77.22 | 78.81 | +1.06% | 1.57 | 1.68% |