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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 68.15 | 68.67 | 67.28 | 68.25 | +0.15% | 0.72 | 1.89% |
| 2025-07-22 | 68.88 | 69.67 | 67.80 | 68.15 | -1.86% | 0.74 | 1.92% |
| 2025-07-21 | 68.68 | 69.80 | 68.22 | 69.44 | +1.56% | 0.77 | 1.99% |
| 2025-07-18 | 68.90 | 69.86 | 67.87 | 68.37 | -0.62% | 0.74 | 1.94% |
| 2025-07-17 | 68.00 | 69.23 | 67.02 | 68.80 | +1.16% | 1.00 | 2.62% |
| 2025-07-16 | 66.95 | 69.00 | 66.81 | 68.01 | +1.31% | 0.94 | 2.47% |
| 2025-07-15 | 68.50 | 68.65 | 66.25 | 67.13 | -1.76% | 0.72 | 1.90% |
| 2025-07-14 | 68.11 | 68.71 | 66.88 | 68.33 | +0.62% | 0.72 | 1.89% |
| 2025-07-11 | 67.09 | 68.59 | 66.16 | 67.91 | +1.22% | 0.74 | 1.95% |
| 2025-07-10 | 68.13 | 68.19 | 66.00 | 67.09 | -1.56% | 0.83 | 2.20% |
| 2025-07-09 | 69.00 | 70.63 | 67.81 | 68.15 | -0.93% | 1.05 | 2.72% |
| 2025-07-08 | 68.93 | 69.99 | 68.00 | 68.79 | +0.29% | 0.78 | 2.02% |
| 2025-07-07 | 70.07 | 70.50 | 68.31 | 68.59 | -1.61% | 0.61 | 1.56% |
| 2025-07-04 | 69.75 | 70.35 | 68.52 | 69.71 | -0.40% | 0.73 | 1.88% |
| 2025-07-03 | 70.36 | 70.55 | 69.40 | 69.99 | +0.09% | 0.75 | 1.92% |
| 2025-07-02 | 70.81 | 70.99 | 69.00 | 69.93 | -1.30% | 0.76 | 1.95% |
| 2025-07-01 | 70.69 | 72.17 | 70.03 | 70.85 | +0.23% | 1.01 | 2.53% |
| 2025-06-30 | 69.90 | 72.58 | 69.90 | 70.69 | +1.17% | 0.98 | 2.45% |
| 2025-06-27 | 68.98 | 71.33 | 68.42 | 69.87 | +2.15% | 1.21 | 3.08% |
| 2025-06-26 | 69.76 | 70.11 | 68.30 | 68.40 | -1.95% | 0.94 | 2.42% |