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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 78.24 | 83.01 | 76.15 | 82.23 | +4.05% | 2.39 | 5.29% |
| 2025-08-19 | 76.10 | 79.88 | 75.90 | 79.03 | +3.88% | 2.20 | 5.03% |
| 2025-08-18 | 76.45 | 77.50 | 74.04 | 76.08 | +1.56% | 1.60 | 3.76% |
| 2025-08-15 | 71.81 | 75.40 | 71.50 | 74.91 | +4.30% | 1.66 | 4.04% |
| 2025-08-14 | 74.28 | 74.84 | 71.82 | 71.82 | -3.44% | 1.22 | 2.97% |
| 2025-08-13 | 74.66 | 75.88 | 73.70 | 74.38 | +0.79% | 1.35 | 3.24% |
| 2025-08-12 | 74.35 | 74.72 | 72.50 | 73.80 | -0.74% | 1.18 | 2.87% |
| 2025-08-11 | 73.05 | 74.88 | 73.05 | 74.35 | +1.68% | 1.06 | 2.56% |
| 2025-08-08 | 75.65 | 75.65 | 72.33 | 73.12 | -3.34% | 1.25 | 3.03% |
| 2025-08-07 | 76.11 | 77.60 | 75.50 | 75.65 | -0.51% | 1.38 | 3.23% |
| 2025-08-06 | 73.50 | 76.66 | 72.72 | 76.04 | +3.47% | 1.47 | 3.50% |
| 2025-08-05 | 73.72 | 74.20 | 73.01 | 73.49 | +0.04% | 0.78 | 1.90% |
| 2025-08-04 | 71.40 | 73.80 | 71.31 | 73.46 | +1.60% | 0.98 | 2.39% |
| 2025-08-01 | 73.47 | 74.92 | 71.40 | 72.30 | -0.17% | 1.13 | 2.77% |
| 2025-07-31 | 73.24 | 74.92 | 72.00 | 72.42 | -1.07% | 1.50 | 3.63% |
| 2025-07-30 | 73.37 | 75.22 | 72.30 | 73.20 | -1.21% | 1.25 | 3.03% |
| 2025-07-29 | 71.40 | 74.32 | 70.70 | 74.10 | +3.78% | 1.66 | 4.07% |
| 2025-07-28 | 70.90 | 72.77 | 70.90 | 71.40 | +0.56% | 1.20 | 2.98% |
| 2025-07-25 | 69.00 | 71.29 | 68.58 | 71.00 | +3.15% | 1.46 | 3.72% |
| 2025-07-24 | 68.60 | 69.20 | 68.12 | 68.83 | +0.85% | 0.65 | 1.68% |