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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 69.76 | 71.38 | 69.52 | 71.31 | +1.31% | 0.86 | 2.18% |
| 2026-04-21 | 70.93 | 71.00 | 69.00 | 70.39 | -0.72% | 0.87 | 2.22% |
| 2026-04-20 | 71.38 | 71.71 | 70.71 | 70.90 | -0.42% | 0.98 | 2.45% |
| 2026-04-17 | 70.30 | 71.36 | 69.94 | 71.20 | +0.82% | 0.76 | 1.92% |
| 2026-04-16 | 69.98 | 70.87 | 69.64 | 70.62 | +1.10% | 0.75 | 1.91% |
| 2026-04-15 | 70.26 | 71.82 | 69.69 | 69.85 | +0.22% | 1.13 | 2.84% |
| 2026-04-14 | 70.10 | 70.28 | 69.03 | 69.70 | +1.18% | 0.89 | 2.27% |
| 2026-04-13 | 68.28 | 69.34 | 68.01 | 68.89 | +0.17% | 0.79 | 2.06% |
| 2026-04-10 | 67.99 | 69.29 | 67.98 | 68.77 | +2.37% | 0.75 | 1.94% |
| 2026-04-09 | 67.96 | 68.55 | 67.18 | 67.18 | -1.73% | 0.73 | 1.93% |
| 2026-04-08 | 66.50 | 68.44 | 66.50 | 68.36 | +5.56% | 1.04 | 2.74% |
| 2026-04-07 | 63.72 | 65.29 | 63.02 | 64.76 | +1.79% | 0.59 | 1.63% |
| 2026-04-03 | 64.84 | 65.81 | 63.20 | 63.62 | -1.49% | 0.54 | 1.52% |
| 2026-04-02 | 66.28 | 66.79 | 64.18 | 64.58 | -2.78% | 0.61 | 1.66% |
| 2026-04-01 | 66.40 | 66.44 | 65.00 | 66.43 | +2.58% | 0.63 | 1.71% |
| 2026-03-31 | 64.76 | 66.47 | 64.64 | 64.76 | -0.58% | 0.70 | 1.92% |
| 2026-03-30 | 65.30 | 66.10 | 64.31 | 65.14 | -2.25% | 1.10 | 3.00% |
| 2026-03-27 | 63.99 | 66.79 | 63.77 | 66.64 | +2.51% | 0.64 | 1.74% |
| 2026-03-26 | 66.93 | 67.31 | 64.99 | 65.01 | -2.83% | 0.52 | 1.41% |
| 2026-03-25 | 65.45 | 67.43 | 65.45 | 66.90 | +2.37% | 0.66 | 1.76% |