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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 68.26 | 69.89 | 67.60 | 69.76 | +2.53% | 1.14 | 2.95% |
| 2025-06-24 | 65.17 | 68.60 | 65.00 | 68.04 | +4.76% | 1.24 | 3.28% |
| 2025-06-23 | 63.50 | 65.10 | 63.07 | 64.95 | +1.28% | 0.48 | 1.32% |
| 2025-06-20 | 65.00 | 66.29 | 64.06 | 64.13 | -1.66% | 0.68 | 1.86% |
| 2025-06-19 | 65.36 | 66.80 | 65.05 | 65.21 | -0.23% | 0.79 | 2.14% |
| 2025-06-18 | 64.03 | 66.48 | 64.03 | 65.36 | +1.21% | 0.76 | 2.08% |
| 2025-06-17 | 62.81 | 65.06 | 62.77 | 64.58 | +3.05% | 0.88 | 2.46% |
| 2025-06-16 | 62.20 | 63.16 | 61.98 | 62.67 | -0.10% | 0.55 | 1.55% |
| 2025-06-13 | 63.46 | 64.36 | 62.00 | 62.73 | -1.17% | 0.66 | 1.87% |
| 2025-06-12 | 63.88 | 65.36 | 63.30 | 63.47 | -1.14% | 0.56 | 1.55% |
| 2025-06-11 | 64.10 | 64.92 | 63.76 | 64.20 | +0.16% | 0.50 | 1.39% |
| 2025-06-10 | 66.38 | 66.38 | 63.08 | 64.10 | -2.98% | 1.24 | 3.48% |
| 2025-06-09 | 67.24 | 68.20 | 65.40 | 66.07 | -1.78% | 0.91 | 2.45% |
| 2025-06-06 | 68.42 | 68.43 | 66.70 | 67.27 | -1.67% | 0.80 | 2.11% |
| 2025-06-05 | 67.55 | 68.66 | 66.27 | 68.41 | +2.49% | 0.67 | 1.77% |
| 2025-06-04 | 66.90 | 68.00 | 66.40 | 66.75 | -0.33% | 0.58 | 1.54% |
| 2025-06-03 | 65.49 | 67.82 | 65.31 | 66.97 | +1.81% | 0.76 | 2.04% |
| 2025-05-30 | 68.02 | 69.86 | 65.46 | 65.78 | -4.10% | 0.81 | 2.18% |
| 2025-05-29 | 67.35 | 69.86 | 67.35 | 68.59 | +1.87% | 0.81 | 2.11% |
| 2025-05-28 | 68.46 | 69.46 | 67.11 | 67.33 | -1.65% | 0.51 | 1.34% |