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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 65.00 | 65.40 | 63.35 | 65.35 | +3.24% | 0.78 | 2.15% |
| 2026-03-23 | 64.01 | 65.46 | 63.20 | 63.30 | -4.96% | 1.24 | 3.44% |
| 2026-03-20 | 68.54 | 68.95 | 66.60 | 66.60 | -2.63% | 0.95 | 2.50% |
| 2026-03-19 | 69.50 | 69.50 | 67.97 | 68.40 | -2.77% | 0.91 | 2.37% |
| 2026-03-18 | 69.00 | 70.35 | 69.00 | 70.35 | +2.03% | 0.70 | 1.79% |
| 2026-03-17 | 71.79 | 71.79 | 68.95 | 68.95 | -3.19% | 0.82 | 2.08% |
| 2026-03-16 | 70.75 | 71.37 | 69.18 | 71.22 | +0.74% | 1.10 | 2.79% |
| 2026-03-13 | 71.38 | 72.01 | 70.60 | 70.70 | -1.57% | 0.98 | 2.47% |
| 2026-03-12 | 72.91 | 73.61 | 71.05 | 71.83 | -1.84% | 1.00 | 2.46% |
| 2026-03-11 | 74.55 | 75.35 | 72.90 | 73.18 | -1.84% | 1.02 | 2.46% |
| 2026-03-10 | 72.82 | 75.25 | 72.60 | 74.55 | +4.29% | 1.19 | 2.85% |
| 2026-03-09 | 71.02 | 72.00 | 68.81 | 71.48 | -2.44% | 1.26 | 3.22% |
| 2026-03-06 | 72.28 | 73.80 | 71.91 | 73.27 | +0.73% | 0.83 | 2.02% |
| 2026-03-05 | 72.36 | 73.85 | 72.36 | 72.74 | +2.28% | 1.21 | 2.95% |
| 2026-03-04 | 71.72 | 72.99 | 70.58 | 71.12 | -1.74% | 1.36 | 3.37% |
| 2026-03-03 | 79.07 | 79.37 | 72.30 | 72.38 | -7.75% | 2.02 | 4.80% |
| 2026-03-02 | 81.00 | 82.10 | 77.60 | 78.46 | -5.01% | 1.74 | 3.91% |
| 2026-02-27 | 83.00 | 83.35 | 81.68 | 82.60 | -1.51% | 1.15 | 2.49% |
| 2026-02-26 | 83.00 | 84.58 | 82.07 | 83.87 | +0.94% | 1.36 | 2.91% |
| 2026-02-25 | 81.99 | 83.28 | 80.90 | 83.09 | +1.54% | 1.45 | 3.15% |