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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 74.42 | 76.27 | 73.41 | 74.90 | -0.42% | 1.42 | 1.61% |
| 2025-09-16 | 75.14 | 76.30 | 73.04 | 75.22 | +0.50% | 1.94 | 2.21% |
| 2025-09-15 | 77.27 | 78.30 | 74.25 | 74.84 | -2.02% | 1.96 | 2.19% |
| 2025-09-12 | 70.55 | 79.29 | 69.95 | 76.38 | +8.50% | 3.72 | 4.19% |
| 2025-09-11 | 68.72 | 71.44 | 68.06 | 70.40 | +1.10% | 1.30 | 1.58% |
| 2025-09-10 | 68.98 | 71.72 | 67.09 | 69.63 | +2.67% | 1.83 | 2.21% |
| 2025-09-09 | 67.60 | 68.59 | 66.98 | 67.83 | -0.87% | 0.88 | 1.10% |
| 2025-09-08 | 65.89 | 68.82 | 64.68 | 68.42 | +4.41% | 1.20 | 1.52% |
| 2025-09-05 | 64.59 | 66.18 | 63.74 | 65.53 | +2.00% | 0.73 | 0.95% |
| 2025-09-04 | 65.71 | 66.98 | 63.26 | 64.25 | -2.62% | 1.22 | 1.59% |
| 2025-09-03 | 67.14 | 68.11 | 65.97 | 65.98 | -2.19% | 0.74 | 0.93% |
| 2025-09-02 | 70.20 | 70.51 | 65.87 | 67.46 | -3.12% | 1.48 | 1.85% |
| 2025-09-01 | 69.25 | 71.04 | 68.85 | 69.63 | +1.71% | 1.46 | 1.76% |
| 2025-08-29 | 68.56 | 68.89 | 67.37 | 68.46 | -0.42% | 1.07 | 1.32% |
| 2025-08-28 | 67.96 | 69.43 | 66.69 | 68.75 | +0.32% | 1.94 | 2.41% |
| 2025-08-27 | 69.52 | 72.31 | 68.53 | 68.53 | -1.03% | 1.78 | 2.14% |
| 2025-08-26 | 70.10 | 70.24 | 68.86 | 69.25 | -1.96% | 1.13 | 1.38% |
| 2025-08-25 | 71.46 | 72.50 | 70.05 | 70.63 | -0.68% | 1.67 | 2.00% |
| 2025-08-22 | 69.66 | 71.73 | 69.43 | 71.11 | +1.82% | 1.47 | 1.76% |
| 2025-08-21 | 72.89 | 73.53 | 69.57 | 69.84 | -2.83% | 1.40 | 1.67% |