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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 63.99 | 64.92 | 63.51 | 63.51 | -1.16% | 0.33 | 0.44% |
| 2025-12-17 | 63.48 | 65.08 | 62.70 | 64.26 | +0.86% | 0.49 | 0.66% |
| 2025-12-16 | 64.29 | 66.11 | 63.12 | 63.71 | -0.74% | 0.50 | 0.66% |
| 2025-12-15 | 67.29 | 67.29 | 63.97 | 64.19 | -4.61% | 0.74 | 0.97% |
| 2025-12-12 | 66.45 | 67.75 | 65.58 | 67.29 | +1.33% | 0.47 | 0.59% |
| 2025-12-11 | 67.88 | 68.50 | 66.28 | 66.40 | -1.72% | 0.38 | 0.48% |
| 2025-12-10 | 69.03 | 69.25 | 66.88 | 67.57 | -1.31% | 0.49 | 0.61% |
| 2025-12-09 | 70.43 | 70.91 | 68.36 | 68.46 | -2.79% | 0.61 | 0.75% |
| 2025-12-08 | 68.72 | 70.68 | 67.70 | 70.43 | +2.49% | 0.89 | 1.08% |
| 2025-12-05 | 68.68 | 68.72 | 67.25 | 68.72 | -0.35% | 0.67 | 0.84% |
| 2025-12-04 | 68.46 | 70.14 | 66.85 | 68.96 | +2.10% | 0.95 | 1.17% |
| 2025-12-03 | 67.48 | 67.86 | 66.21 | 67.54 | +0.06% | 0.49 | 0.62% |
| 2025-12-02 | 68.48 | 68.56 | 66.38 | 67.50 | -1.99% | 0.45 | 0.57% |
| 2025-12-01 | 67.76 | 68.91 | 66.57 | 68.87 | +1.63% | 0.69 | 0.86% |
| 2025-11-28 | 68.32 | 68.32 | 66.02 | 67.77 | -0.07% | 0.51 | 0.64% |
| 2025-11-27 | 67.35 | 68.76 | 66.97 | 67.82 | +0.69% | 0.51 | 0.64% |
| 2025-11-26 | 67.15 | 67.77 | 66.67 | 67.35 | +0.44% | 0.54 | 0.68% |
| 2025-11-25 | 65.28 | 68.06 | 65.28 | 67.05 | +2.46% | 0.67 | 0.84% |
| 2025-11-24 | 62.54 | 66.03 | 61.71 | 65.44 | +6.09% | 0.81 | 1.08% |
| 2025-11-21 | 65.58 | 66.33 | 61.33 | 61.68 | -7.07% | 0.78 | 1.04% |