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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.96 | 71.13 | 68.14 | 69.17 | -1.89% | 0.68 | 0.84% |
| 2025-10-22 | 71.54 | 71.81 | 69.27 | 70.50 | -1.68% | 0.81 | 0.98% |
| 2025-10-21 | 71.69 | 72.13 | 70.94 | 71.70 | +0.43% | 0.75 | 0.89% |
| 2025-10-20 | 72.94 | 74.40 | 70.35 | 71.39 | +0.53% | 0.99 | 1.15% |
| 2025-10-17 | 76.14 | 76.31 | 71.01 | 71.01 | -6.73% | 0.80 | 0.93% |
| 2025-10-16 | 76.51 | 80.09 | 75.57 | 76.14 | -2.85% | 1.17 | 1.27% |
| 2025-10-15 | 76.39 | 81.48 | 74.55 | 78.38 | +5.15% | 1.66 | 1.81% |
| 2025-10-14 | 74.03 | 76.81 | 72.20 | 74.54 | -1.50% | 1.65 | 1.88% |
| 2025-10-13 | 72.18 | 77.01 | 71.35 | 75.67 | -2.86% | 1.68 | 1.89% |
| 2025-10-10 | 82.43 | 83.37 | 77.45 | 77.90 | -5.88% | 1.78 | 1.89% |
| 2025-10-09 | 84.07 | 87.24 | 81.47 | 82.77 | -2.37% | 2.45 | 2.45% |
| 2025-09-30 | 82.88 | 89.11 | 80.90 | 84.78 | +3.34% | 3.57 | 3.51% |
| 2025-09-29 | 75.95 | 82.03 | 75.95 | 82.03 | +6.97% | 2.70 | 2.88% |
| 2025-09-26 | 75.58 | 78.38 | 74.65 | 76.69 | +1.47% | 1.76 | 1.94% |
| 2025-09-25 | 76.09 | 77.19 | 75.33 | 75.58 | -1.39% | 1.24 | 1.38% |
| 2025-09-24 | 74.22 | 78.05 | 73.53 | 76.64 | +3.25% | 2.23 | 2.48% |
| 2025-09-23 | 73.29 | 74.32 | 70.75 | 74.22 | +0.81% | 1.27 | 1.47% |
| 2025-09-22 | 72.68 | 74.09 | 72.22 | 73.63 | +1.30% | 0.85 | 0.97% |
| 2025-09-19 | 73.84 | 75.19 | 72.54 | 72.68 | -1.77% | 1.12 | 1.28% |
| 2025-09-18 | 75.00 | 78.14 | 72.92 | 74.00 | -1.21% | 2.02 | 2.26% |