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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.29 | 80.98 | 77.50 | 77.99 | -4.32% | 1.81 | 1.95% |
| 2026-01-16 | 79.60 | 82.00 | 78.30 | 81.51 | +2.55% | 2.01 | 2.11% |
| 2026-01-15 | 78.67 | 79.50 | 76.71 | 79.48 | +0.24% | 1.29 | 1.39% |
| 2026-01-14 | 75.90 | 81.48 | 75.84 | 79.29 | +4.60% | 2.83 | 3.01% |
| 2026-01-13 | 77.52 | 78.10 | 75.55 | 75.80 | -2.29% | 1.31 | 1.44% |
| 2026-01-12 | 77.34 | 78.53 | 76.70 | 77.58 | +0.10% | 1.74 | 1.90% |
| 2026-01-09 | 75.60 | 77.94 | 74.68 | 77.50 | +2.52% | 1.75 | 1.94% |
| 2026-01-08 | 75.52 | 77.22 | 75.32 | 75.60 | -0.78% | 1.26 | 1.39% |
| 2026-01-07 | 74.56 | 77.61 | 74.22 | 76.19 | +2.20% | 1.82 | 2.01% |
| 2026-01-06 | 75.40 | 76.71 | 74.53 | 74.55 | -1.12% | 1.46 | 1.63% |
| 2026-01-05 | 72.24 | 77.01 | 72.24 | 75.40 | +4.69% | 1.87 | 2.09% |
| 2025-12-31 | 71.58 | 73.32 | 70.46 | 72.02 | +0.61% | 1.32 | 1.55% |
| 2025-12-30 | 70.45 | 72.21 | 70.05 | 71.58 | +0.67% | 1.47 | 1.75% |
| 2025-12-29 | 69.59 | 72.42 | 69.50 | 71.10 | +1.12% | 1.99 | 2.37% |
| 2025-12-26 | 73.53 | 73.53 | 69.48 | 70.32 | +6.82% | 2.50 | 2.99% |
| 2025-12-25 | 65.91 | 66.56 | 64.69 | 65.83 | -0.39% | 0.42 | 0.54% |
| 2025-12-24 | 64.06 | 67.15 | 64.06 | 66.09 | +3.44% | 1.06 | 1.35% |
| 2025-12-23 | 65.88 | 65.88 | 63.70 | 63.89 | -1.91% | 0.46 | 0.61% |
| 2025-12-22 | 64.45 | 66.01 | 63.81 | 65.13 | +1.90% | 0.62 | 0.80% |
| 2025-12-19 | 63.51 | 65.05 | 62.94 | 63.92 | +0.64% | 0.64 | 0.84% |