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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 67.37 | 67.76 | 66.08 | 66.37 | -0.88% | 0.35 | 0.44% |
| 2025-11-19 | 67.76 | 68.42 | 66.35 | 66.96 | -1.17% | 0.39 | 0.50% |
| 2025-11-18 | 68.24 | 69.38 | 67.17 | 67.76 | -1.39% | 0.73 | 0.91% |
| 2025-11-17 | 66.01 | 69.55 | 65.18 | 68.71 | +4.36% | 0.93 | 1.16% |
| 2025-11-14 | 67.94 | 68.17 | 65.84 | 65.84 | -3.80% | 0.67 | 0.85% |
| 2025-11-13 | 68.58 | 69.49 | 68.30 | 68.44 | -0.53% | 0.42 | 0.52% |
| 2025-11-12 | 70.43 | 70.93 | 68.13 | 68.81 | -1.86% | 0.60 | 0.73% |
| 2025-11-11 | 71.76 | 73.43 | 69.98 | 70.11 | -3.06% | 0.80 | 0.95% |
| 2025-11-10 | 69.62 | 72.42 | 69.14 | 72.33 | +3.88% | 1.42 | 1.69% |
| 2025-11-07 | 66.09 | 71.73 | 65.01 | 69.62 | +5.35% | 1.93 | 2.35% |
| 2025-11-06 | 65.23 | 66.50 | 65.06 | 66.09 | +1.25% | 0.58 | 0.74% |
| 2025-11-05 | 63.97 | 65.45 | 63.69 | 65.27 | +0.60% | 0.57 | 0.75% |
| 2025-11-04 | 66.45 | 67.11 | 64.14 | 64.88 | -3.37% | 0.85 | 1.10% |
| 2025-11-03 | 70.84 | 70.84 | 65.68 | 67.15 | -4.62% | 1.39 | 1.75% |
| 2025-10-31 | 69.65 | 71.13 | 68.83 | 70.40 | +1.56% | 1.02 | 1.23% |
| 2025-10-30 | 69.55 | 72.87 | 68.61 | 69.32 | +0.96% | 1.53 | 1.83% |
| 2025-10-29 | 69.60 | 70.82 | 68.58 | 68.66 | -1.99% | 1.04 | 1.27% |
| 2025-10-28 | 71.54 | 72.01 | 69.60 | 70.05 | -2.92% | 0.89 | 1.07% |
| 2025-10-27 | 71.12 | 73.15 | 70.21 | 72.16 | +1.55% | 1.03 | 1.21% |
| 2025-10-24 | 69.66 | 72.45 | 69.66 | 71.05 | +2.73% | 0.99 | 1.17% |