敏芯股份 sh.688286
75.78
+4.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 72.84 | 75.85 | 71.81 | 75.78 | +4.06% | 2.26 | 5.46% |
| 2026-05-22 | 71.50 | 73.23 | 70.60 | 72.82 | +2.69% | 1.38 | 3.42% |
| 2026-05-21 | 76.63 | 76.70 | 70.88 | 70.91 | -6.09% | 2.55 | 6.12% |
| 2026-05-20 | 75.84 | 76.15 | 74.90 | 75.51 | -1.10% | 1.62 | 3.83% |
| 2026-05-19 | 73.65 | 76.56 | 72.53 | 76.35 | +2.98% | 2.10 | 4.98% |
| 2026-05-18 | 71.39 | 76.00 | 70.62 | 74.14 | +3.84% | 2.46 | 5.89% |
| 2026-05-15 | 72.05 | 73.48 | 70.02 | 71.40 | -1.90% | 1.61 | 4.00% |
| 2026-05-14 | 73.41 | 74.40 | 70.82 | 72.78 | +0.34% | 1.80 | 4.43% |
| 2026-05-13 | 70.80 | 73.20 | 69.70 | 72.53 | +1.58% | 1.57 | 3.90% |
| 2026-05-12 | 72.30 | 72.64 | 70.51 | 71.40 | -1.24% | 1.26 | 3.15% |
| 2026-05-11 | 72.54 | 72.89 | 71.10 | 72.30 | +1.20% | 1.55 | 3.85% |
| 2026-05-08 | 69.49 | 71.89 | 67.49 | 71.44 | +2.41% | 1.55 | 3.95% |
| 2026-05-07 | 67.20 | 70.17 | 66.96 | 69.76 | +3.89% | 1.81 | 4.69% |
| 2026-05-06 | 67.00 | 69.04 | 66.68 | 67.15 | +1.93% | 2.32 | 6.10% |
| 2026-04-30 | 64.66 | 66.58 | 64.06 | 65.88 | -10.16% | 3.32 | 9.09% |
| 2026-04-29 | 70.38 | 73.79 | 69.88 | 73.33 | +5.10% | 1.99 | 4.89% |
| 2026-04-28 | 72.27 | 72.50 | 69.20 | 69.77 | -3.57% | 1.32 | 3.33% |
| 2026-04-27 | 70.00 | 72.57 | 69.01 | 72.35 | +3.37% | 1.35 | 3.37% |
| 2026-04-24 | 69.17 | 70.67 | 69.15 | 69.99 | +0.06% | 1.12 | 2.86% |
| 2026-04-23 | 72.57 | 72.66 | 69.58 | 69.95 | -1.91% | 1.28 | 3.21% |