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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 68.93 | 68.99 | 67.55 | 68.46 | -0.87% | 0.59 | 1.55% |
| 2025-05-26 | 68.82 | 69.93 | 67.74 | 69.06 | +0.13% | 0.83 | 2.14% |
| 2025-05-23 | 69.90 | 71.78 | 68.56 | 68.97 | -1.33% | 1.03 | 2.63% |
| 2025-05-22 | 71.30 | 74.00 | 69.60 | 69.90 | -3.04% | 1.45 | 3.65% |
| 2025-05-21 | 75.20 | 75.31 | 71.98 | 72.09 | -4.14% | 1.06 | 2.58% |
| 2025-05-20 | 74.79 | 76.50 | 72.80 | 75.20 | +0.13% | 1.21 | 2.88% |
| 2025-05-19 | 74.80 | 76.20 | 73.25 | 75.10 | -0.21% | 1.65 | 3.93% |
| 2025-05-16 | 70.16 | 76.30 | 69.73 | 75.26 | +6.30% | 1.97 | 4.75% |
| 2025-05-15 | 72.22 | 72.22 | 70.50 | 70.80 | -2.68% | 0.82 | 2.06% |
| 2025-05-14 | 70.21 | 73.77 | 69.60 | 72.75 | +3.62% | 1.44 | 3.57% |
| 2025-05-13 | 71.81 | 72.93 | 69.76 | 70.21 | -0.20% | 0.90 | 2.27% |
| 2025-05-12 | 71.00 | 71.99 | 70.15 | 70.35 | +1.37% | 0.79 | 1.98% |
| 2025-05-09 | 70.79 | 71.95 | 68.18 | 69.40 | -2.39% | 1.21 | 3.13% |
| 2025-05-08 | 69.50 | 73.57 | 69.50 | 71.10 | +1.94% | 1.65 | 4.12% |
| 2025-05-07 | 71.60 | 71.60 | 69.01 | 69.75 | -1.26% | 1.20 | 3.04% |
| 2025-05-06 | 70.58 | 71.66 | 69.05 | 70.64 | +2.38% | 1.22 | 3.09% |